609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190600,5222911750,28900,28900,28900,28900,8281
|
|
20230731,190500,5222911750,28900,28900,28900,28900,0
|
|
20230731,190400,5222911750,28900,28900,28900,28900,0
|
|
20230731,190300,5222911750,28900,28900,28900,28900,0
|
|
20230731,190200,5222911750,28900,28900,28900,28900,0
|
|
20230731,190100,5222911750,28900,28900,28900,28900,0
|
|
20230731,190000,5222911750,28900,28900,28900,28900,0
|
|
20230731,185900,5222911750,28900,28900,28900,28900,0
|
|
20230731,185800,5222911750,28900,28900,28900,28900,0
|
|
20230731,185700,5222911750,28900,28900,28900,28900,0
|
|
20230731,185600,5222911750,28900,28900,28900,28900,0
|
|
20230731,185500,5222911750,28900,28900,28900,28900,0
|
|
20230731,185400,5222911750,28900,28900,28900,28900,0
|
|
20230731,185300,5222911750,28900,28900,28900,28900,0
|
|
20230731,185200,5222911750,28900,28900,28900,28900,0
|
|
20230731,185100,5222911750,28900,28900,28900,28900,0
|
|
20230731,185000,5222911750,28900,28900,28900,28900,0
|
|
20230731,184900,5222911750,28900,28900,28900,28900,0
|
|
20230731,184800,5222911750,28900,28900,28900,28900,0
|
|
20230731,184700,5222911750,28900,28900,28900,28900,0
|
|
20230731,184600,5222911750,28900,28900,28900,28900,0
|
|
20230731,184500,5222911750,28900,28900,28900,28900,0
|
|
20230731,184400,5222911750,28900,28900,28900,28900,0
|
|
20230731,184300,5222911750,28900,28900,28900,28900,0
|
|
20230731,184200,5222911750,28900,28900,28900,28900,0
|
|
20230731,184100,5222911750,28900,28900,28900,28900,0
|
|
20230731,184000,5222911750,28900,28900,28900,28900,0
|
|
20230731,183900,5222911750,28900,28900,28900,28900,0
|
|
20230731,183800,5222911750,28900,28900,28900,28900,0
|
|
20230731,183700,5222911750,28900,28900,28900,28900,0
|
|
20230731,183600,5222911750,28900,28900,28900,28900,8281
|
|
20230731,183500,5222911750,28900,28900,28900,28900,0
|
|
20230731,183400,5222911750,28900,28900,28900,28900,0
|
|
20230731,183300,5222911750,28900,28900,28900,28900,0
|
|
20230731,183200,5222911750,28900,28900,28900,28900,0
|
|
20230731,183100,5222911750,28900,28900,28900,28900,0
|
|
20230731,183000,5222911750,28900,28900,28900,28900,0
|
|
20230731,182900,5222911750,28900,28900,28900,28900,0
|
|
20230731,182800,5222911750,28900,28900,28900,28900,0
|
|
20230731,182700,5222911750,28900,28900,28900,28900,0
|
|
20230731,182600,5222911750,28900,28900,28900,28900,0
|
|
20230731,182500,5222911750,28900,28900,28900,28900,0
|
|
20230731,182400,5222911750,28900,28900,28900,28900,0
|
|
20230731,182300,5222911750,28900,28900,28900,28900,0
|
|
20230731,182200,5222911750,28900,28900,28900,28900,0
|
|
20230731,182100,5222911750,28900,28900,28900,28900,0
|
|
20230731,182000,5222911750,28900,28900,28900,28900,0
|
|
20230731,181900,5222911750,28900,28900,28900,28900,0
|
|
20230731,181800,5222911750,28900,28900,28900,28900,0
|
|
20230731,181700,5222911750,28900,28900,28900,28900,0
|
|
20230731,181600,5222911750,28900,28900,28900,28900,0
|
|
20230731,181500,5222911750,28900,28900,28900,28900,0
|
|
20230731,181400,5222911750,28900,28900,28900,28900,0
|
|
20230731,181300,5222911750,28900,28900,28900,28900,0
|
|
20230731,181200,5222911750,28900,28900,28900,28900,0
|
|
20230731,181100,5222911750,28900,28900,28900,28900,0
|
|
20230731,181000,5222911750,28900,28900,28900,28900,0
|
|
20230731,180900,5222911750,28900,28900,28900,28900,0
|
|
20230731,180800,5222911750,28900,28900,28900,28900,0
|
|
20230731,180700,5222911750,28900,28900,28900,28900,0
|
|
20230731,180600,5222911750,28900,28900,28900,28900,8281
|
|
20230731,180500,5222911750,28900,28900,28900,28900,0
|
|
20230731,180400,5222911750,28900,28900,28900,28900,0
|
|
20230731,180300,5222911750,28900,28900,28900,28900,0
|
|
20230731,180200,5222911750,28900,28900,28900,28900,0
|
|
20230731,180100,5222911750,28900,28900,28900,28900,0
|
|
20230731,180000,5222911750,28900,28900,28900,28900,0
|
|
20230731,175900,5222911750,28900,28900,28900,28900,0
|
|
20230731,175800,5222911750,28900,28900,28900,28900,0
|
|
20230731,175700,5222911750,28900,28900,28900,28900,0
|
|
20230731,175600,5222911750,28900,28900,28900,28900,0
|
|
20230731,175500,5222911750,28900,28900,28900,28900,0
|
|
20230731,175400,5222911750,28900,28900,28900,28900,0
|
|
20230731,175300,5222911750,28900,28900,28900,28900,0
|
|
20230731,175200,5222911750,28900,28900,28900,28900,0
|
|
20230731,175100,5222911750,28900,28900,28900,28900,0
|
|
20230731,175000,5222911750,28900,28900,28900,28900,0
|
|
20230731,174900,5222911750,28900,28900,28900,28900,0
|
|
20230731,174800,5222911750,28900,28900,28900,28900,0
|
|
20230731,174700,5222911750,28900,28900,28900,28900,0
|
|
20230731,174600,5222911750,28900,28900,28900,28900,0
|
|
20230731,174500,5222911750,28900,28900,28900,28900,0
|
|
20230731,174400,5222911750,28900,28900,28900,28900,0
|
|
20230731,174300,5222911750,28900,28900,28900,28900,0
|
|
20230731,174200,5222911750,28900,28900,28900,28900,0
|
|
20230731,174100,5222911750,28900,28900,28900,28900,0
|
|
20230731,174000,5222911750,28900,28900,28900,28900,0
|
|
20230731,173900,5222911750,28900,28900,28900,28900,0
|
|
20230731,173800,5222911750,28900,28900,28900,28900,0
|
|
20230731,173700,5222911750,28900,28900,28900,28900,0
|
|
20230731,173600,5222911750,28900,28900,28900,28900,8281
|
|
20230731,173500,5222911750,28900,28900,28900,28900,0
|
|
20230731,173400,5222911750,28900,28900,28900,28900,0
|
|
20230731,173300,5222911750,28900,28900,28900,28900,0
|
|
20230731,173200,5222911750,28900,28900,28900,28900,0
|
|
20230731,173100,5222911750,28900,28900,28900,28900,0
|
|
20230731,173000,5222911750,28900,28900,28900,28900,0
|
|
20230731,172900,5222911750,28900,28900,28900,28900,0
|
|
20230731,172800,5222911750,28900,28900,28900,28900,0
|
|
20230731,172700,5222911750,28900,28900,28900,28900,0
|
|
20230731,172600,5222911750,28900,28900,28900,28900,0
|
|
20230731,172500,5222911750,28900,28900,28900,28900,0
|
|
20230731,172400,5222911750,28900,28900,28900,28900,0
|
|
20230731,172300,5222911750,28900,28900,28900,28900,0
|
|
20230731,172200,5222911750,28900,28900,28900,28900,0
|
|
20230731,172100,5222911750,28900,28900,28900,28900,0
|
|
20230731,172000,5222911750,28900,28900,28900,28900,0
|
|
20230731,171900,5222911750,28900,28900,28900,28900,0
|
|
20230731,171800,5222911750,28900,28900,28900,28900,0
|
|
20230731,171700,5222911750,28900,28900,28900,28900,0
|
|
20230731,171600,5222911750,28900,28900,28900,28900,0
|
|
20230731,171500,5222911750,28900,28900,28900,28900,0
|
|
20230731,171400,5222911750,28900,28900,28900,28900,0
|
|
20230731,171300,5222911750,28900,28900,28900,28900,0
|
|
20230731,171200,5222911750,28900,28900,28900,28900,0
|
|
20230731,171100,5222911750,28900,28900,28900,28900,0
|
|
20230731,171000,5222911750,28900,28900,28900,28900,0
|
|
20230731,170900,5222911750,28900,28900,28900,28900,0
|
|
20230731,170800,5222911750,28900,28900,28900,28900,0
|
|
20230731,170700,5222911750,28900,28900,28900,28900,0
|
|
20230731,170600,5222911750,28900,28900,28900,28900,8281
|
|
20230731,170500,5222911750,28900,28900,28900,28900,0
|
|
20230731,170400,5222911750,28900,28900,28900,28900,0
|
|
20230731,170300,5222911750,28900,28900,28900,28900,0
|
|
20230731,170200,5222911750,28900,28900,28900,28900,0
|
|
20230731,170100,5222911750,28900,28900,28900,28900,0
|
|
20230731,170000,5222911750,28900,28900,28900,28900,0
|
|
20230731,165900,5222911750,28900,28900,28900,28900,0
|
|
20230731,165800,5222911750,28900,28900,28900,28900,0
|
|
20230731,165700,5222911750,28900,28900,28900,28900,0
|
|
20230731,165600,5222911750,28900,28900,28900,28900,0
|
|
20230731,165500,5222911750,28900,28900,28900,28900,0
|
|
20230731,165400,5222911750,28900,28900,28900,28900,0
|
|
20230731,165300,5222911750,28900,28900,28900,28900,0
|
|
20230731,165200,5222911750,28900,28900,28900,28900,0
|
|
20230731,165100,5222911750,28900,28900,28900,28900,0
|
|
20230731,165000,5222911750,28900,28900,28900,28900,0
|
|
20230731,164900,5222911750,28900,28900,28900,28900,0
|
|
20230731,164800,5222911750,28900,28900,28900,28900,0
|
|
20230731,164700,5222911750,28900,28900,28900,28900,0
|
|
20230731,164600,5222911750,28900,28900,28900,28900,0
|
|
20230731,164500,5222911750,28900,28900,28900,28900,0
|
|
20230731,164400,5222911750,28900,28900,28900,28900,0
|
|
20230731,164300,5222911750,28900,28900,28900,28900,0
|
|
20230731,164200,5222911750,28900,28900,28900,28900,0
|
|
20230731,164100,5222911750,28900,28900,28900,28900,0
|
|
20230731,164000,5222911750,28900,28900,28900,28900,0
|
|
20230731,163900,5222911750,28900,28900,28900,28900,0
|
|
20230731,163800,5222911750,28900,28900,28900,28900,0
|
|
20230731,163700,5222911750,28900,28900,28900,28900,0
|
|
20230731,163600,5222911750,28900,28900,28900,28900,8281
|
|
20230731,163500,5222911750,28900,28900,28900,28900,0
|
|
20230731,163400,5222911750,28900,28900,28900,28900,0
|
|
20230731,163300,5222911750,28900,28900,28900,28900,0
|
|
20230731,163200,5222911750,28900,28900,28900,28900,0
|
|
20230731,163100,5222911750,28900,28900,28900,28900,0
|
|
20230731,163000,5222911750,28900,28900,28900,28900,0
|
|
20230731,162900,5222911750,28900,28900,28900,28900,0
|
|
20230731,162800,5222911750,28900,28900,28900,28900,0
|
|
20230731,162700,5222911750,28900,28900,28900,28900,0
|
|
20230731,162600,5222911750,28900,28900,28900,28900,0
|
|
20230731,162500,5222911750,28900,28900,28900,28900,0
|
|
20230731,162400,5222911750,28900,28900,28900,28900,0
|
|
20230731,162300,5222911750,28900,28900,28900,28900,0
|
|
20230731,162200,5222911750,28900,28900,28900,28900,0
|
|
20230731,162100,5222911750,28900,28900,28900,28900,0
|
|
20230731,162000,5222911750,28900,28900,28900,28900,0
|
|
20230731,161900,5222911750,28900,28900,28900,28900,0
|
|
20230731,161800,5222911750,28900,28900,28900,28900,0
|
|
20230731,161700,5222911750,28900,28900,28900,28900,0
|
|
20230731,161600,5222911750,28900,28900,28900,28900,0
|
|
20230731,161500,5222911750,28900,28900,28900,28900,0
|
|
20230731,161400,5222911750,28900,28900,28900,28900,0
|
|
20230731,161300,5222911750,28900,28900,28900,28900,0
|
|
20230731,161200,5222911750,28900,28900,28900,28900,0
|
|
20230731,161100,5222911750,28900,28900,28900,28900,0
|
|
20230731,161000,5222911750,28900,28900,28900,28900,0
|
|
20230731,160900,5222911750,28900,28900,28900,28900,0
|
|
20230731,160800,5222911750,28900,28900,28900,28900,0
|
|
20230731,160700,5222911750,28900,28900,28900,28900,0
|
|
20230731,160600,5222911750,28900,28900,28900,28900,8281
|
|
20230731,160500,5222911750,28900,28900,28900,28900,0
|
|
20230731,160400,5222911750,28900,28900,28900,28900,0
|
|
20230731,160300,5222911750,28900,28900,28900,28900,0
|
|
20230731,160200,5222911750,28900,28900,28900,28900,0
|
|
20230731,160100,5222911750,28900,28900,28900,28900,0
|
|
20230731,160000,5222911750,28900,28900,28900,28900,0
|
|
20230731,155900,5222911750,28900,28900,28900,28900,0
|
|
20230731,155800,5222911750,28900,28900,28900,28900,0
|
|
20230731,155700,5222911750,28900,28900,28900,28900,0
|
|
20230731,155600,5222911750,28900,28900,28900,28900,0
|
|
20230731,155500,5222911750,28900,28900,28900,28900,0
|
|
20230731,155400,5222911750,28900,28900,28900,28900,0
|
|
20230731,155300,5222911750,28900,28900,28900,28900,0
|
|
20230731,155200,5222911750,28900,28900,28900,28900,0
|
|
20230731,155100,5222911750,28900,28900,28900,28900,0
|
|
20230731,155000,5222911750,28900,28900,28900,28900,0
|
|
20230731,154900,5222911750,28900,28900,28900,28900,0
|
|
20230731,154800,5222911750,28900,28900,28900,28900,0
|
|
20230731,154700,5222911750,28900,28900,28900,28900,0
|
|
20230731,154600,5222911750,28900,28900,28900,28900,0
|
|
20230731,154500,5222911750,28900,28900,28900,28900,0
|
|
20230731,154400,5222911750,28900,28900,28900,28900,0
|
|
20230731,154300,5222911750,28900,28900,28900,28900,0
|
|
20230731,154200,5222911750,28900,28900,28900,28900,0
|
|
20230731,154100,5222911750,28900,28900,28900,28900,0
|
|
20230731,154000,5222911750,28900,28900,28900,28900,0
|
|
20230731,153900,5222911750,28900,28900,28900,28900,0
|
|
20230731,153800,5222911750,28900,28900,28900,28900,0
|
|
20230731,153700,5222911750,28900,28900,28900,28900,0
|
|
20230731,153600,5222911750,28900,28900,28900,28900,8281
|
|
20230731,153500,5222911750,28900,28900,28900,28900,0
|
|
20230731,153400,5222911750,28900,28900,28900,28900,0
|
|
20230731,153300,5222911750,28900,28900,28900,28900,0
|
|
20230731,153200,5222911750,28900,28900,28900,28900,0
|
|
20230731,153100,5222911750,28900,28900,28900,28900,0
|
|
20230731,153000,5222911750,28900,28900,28900,28900,8281
|
|
20230731,152900,4983590850,28800,28800,28800,28800,0
|
|
20230731,152800,4983590850,28800,28800,28800,28800,0
|
|
20230731,152700,4983590850,28800,28800,28800,28800,0
|
|
20230731,152600,4983590850,28800,28800,28800,28800,0
|
|
20230731,152500,4983590850,28800,28800,28800,28800,0
|
|
20230731,152400,4983590850,28800,28800,28800,28800,0
|
|
20230731,152300,4983590850,28800,28800,28800,28800,0
|
|
20230731,152200,4983590850,28800,28800,28800,28800,0
|
|
20230731,152100,4983590850,28800,28800,28800,28800,0
|
|
20230731,152000,4983590850,28800,28800,28800,28800,0
|
|
20230731,151900,4983590850,28800,28800,28800,28750,488
|
|
20230731,151800,4969537400,28800,28700,28800,28700,2603
|
|
20230731,151700,4894601000,28750,28700,28750,28700,356
|
|
20230731,151600,4884367400,28750,28700,28750,28650,395
|
|
20230731,151500,4873028750,28700,28500,28700,28500,1917
|
|
20230731,151400,4818200350,28550,28550,28550,28500,268
|
|
20230731,151300,4810549500,28550,28550,28550,28550,348
|
|
20230731,151200,4800614100,28550,28550,28550,28550,205
|
|
20230731,151100,4794761350,28550,28550,28550,28500,251
|
|
20230731,151000,4787596450,28550,28500,28550,28500,316
|
|
20230731,150900,4778583450,28550,28500,28550,28500,212
|
|
20230731,150800,4772530900,28500,28550,28550,28500,614
|
|
20230731,150700,4755031800,28550,28550,28600,28550,137
|
|
20230731,150600,4751115450,28550,28600,28650,28550,2249
|
|
20230731,150500,4686798450,28600,28600,28600,28600,11
|
|
20230731,150400,4686483850,28600,28600,28600,28550,513
|
|
20230731,150300,4671812250,28600,28550,28600,28550,969
|
|
20230731,150200,4644113150,28550,28600,28600,28500,811
|
|
20230731,150100,4620959550,28600,28600,28600,28600,1
|
|
20230731,150000,4620930950,28550,28550,28550,28550,5
|
|
20230731,145900,4620788200,28600,28600,28600,28600,169
|
|
20230731,145800,4615954800,28600,28550,28600,28550,42
|
|
20230731,145700,4614754350,28550,28550,28550,28550,8
|
|
20230731,145600,4614525950,28600,28600,28600,28600,156
|
|
20230731,145500,4610064350,28650,28650,28700,28650,946
|
|
20230731,145400,4582956850,28700,28700,28700,28700,87
|
|
20230731,145300,4580459950,28700,28700,28700,28700,581
|
|
20230731,145200,4563785250,28700,28650,28700,28650,797
|
|
20230731,145100,4540911950,28700,28700,28700,28700,457
|
|
20230731,145000,4527796050,28700,28700,28700,28700,346
|
|
20230731,144900,4517865850,28700,28700,28700,28700,144
|
|
20230731,144800,4513733050,28700,28700,28700,28700,464
|
|
20230731,144700,4500416250,28700,28700,28700,28700,83
|
|
20230731,144600,4498034150,28700,28650,28700,28650,357
|
|
20230731,144500,4487788750,28700,28700,28700,28600,153
|
|
20230731,144400,4483402650,28650,28650,28700,28550,168
|
|
20230731,144300,4478592650,28650,28600,28700,28550,305
|
|
20230731,144200,4469878400,28600,28550,28600,28550,147
|
|
20230731,144100,4465681500,28550,28600,28600,28550,467
|
|
20230731,144000,4452342650,28600,28700,28700,28600,161
|
|
20230731,143900,4447733950,28700,28650,28700,28650,482
|
|
20230731,143800,4433923500,28600,28650,28650,28600,67
|
|
20230731,143700,4432004000,28650,28700,28700,28650,403
|
|
20230731,143600,4420454050,28750,28700,28750,28700,89
|
|
20230731,143500,4417896400,28750,28700,28750,28700,714
|
|
20230731,143400,4397403850,28700,28650,28700,28650,691
|
|
20230731,143300,4377572900,28700,28650,28700,28650,84
|
|
20230731,143200,4375164400,28650,28650,28650,28650,114
|
|
20230731,143100,4371898300,28600,28650,28650,28600,99
|
|
20230731,143000,4369062700,28600,28650,28650,28600,440
|
|
20230731,142900,4356474850,28550,28550,28650,28550,113
|
|
20230731,142800,4353239300,28650,28650,28650,28650,86
|
|
20230731,142700,4350775400,28650,28650,28650,28650,111
|
|
20230731,142600,4347595250,28650,28650,28650,28650,103
|
|
20230731,142500,4344644300,28650,28600,28650,28600,91
|
|
20230731,142400,4342040550,28650,28550,28650,28550,96
|
|
20230731,142300,4339293450,28600,28600,28600,28600,89
|
|
20230731,142200,4336748050,28600,28600,28600,28600,97
|
|
20230731,142100,4333973850,28450,28600,28650,28450,104
|
|
20230731,142000,4330998050,28600,28600,28600,28600,389
|
|
20230731,141900,4319872650,28600,28600,28600,28600,171
|
|
20230731,141800,4314982050,28450,28450,28450,28450,2
|
|
20230731,141700,4314925150,28400,28650,28650,28400,1064
|
|
20230731,141600,4284656050,28500,28650,28650,28500,1125
|
|
20230731,141500,4252506400,28650,28600,28650,28600,272
|
|
20230731,141400,4244726800,28600,28600,28700,28550,571
|
|
20230731,141300,4228392400,28600,28700,28700,28600,346
|
|
20230731,141200,4218484450,28700,28600,28700,28600,488
|
|
20230731,141100,4204517850,28650,28650,28650,28650,121
|
|
20230731,141000,4201051200,28550,28550,28650,28550,157
|
|
20230731,140900,4196558000,28550,28600,28650,28550,476
|
|
20230731,140800,4182960750,28650,28600,28650,28600,484
|
|
20230731,140700,4169114300,28600,28500,28600,28500,83
|
|
20230731,140600,4166741000,28500,28600,28600,28500,193
|
|
20230731,140500,4161224100,28600,28600,28600,28600,82
|
|
20230731,140400,4158878900,28500,28600,28600,28500,128
|
|
20230731,140300,4155220500,28600,28400,28600,28400,370
|
|
20230731,140200,4144668500,28600,28550,28600,28550,31
|
|
20230731,140100,4143781950,28500,28600,28600,28500,198
|
|
20230731,140000,4138130050,28600,28550,28600,28550,114
|
|
20230731,135900,4134872850,28600,28600,28600,28600,158
|
|
20230731,135800,4130354050,28600,28400,28600,28400,1539
|
|
20230731,135700,4086342050,28550,28600,28600,28550,829
|
|
20230731,135600,4062664200,28600,28600,28600,28600,414
|
|
20230731,135500,4050823800,28600,28600,28600,28600,105
|
|
20230731,135400,4047820800,28600,28550,28600,28550,97
|
|
20230731,135300,4045047500,28550,28500,28550,28500,288
|
|
20230731,135200,4036825350,28550,28550,28550,28550,93
|
|
20230731,135100,4034170200,28600,28600,28600,28600,82
|
|
20230731,135000,4031825000,28600,28500,28600,28500,164
|
|
20230731,134900,4027136100,28450,28400,28450,28400,410
|
|
20230731,134800,4015483250,28450,28450,28450,28450,5
|
|
20230731,134700,4015341000,28450,28400,28450,28400,226
|
|
20230731,134600,4008921850,28450,28400,28450,28350,4518
|
|
20230731,134500,3880759950,28450,28450,28450,28450,397
|
|
20230731,134400,3869465300,28450,28550,28550,28450,2652
|
|
20230731,134300,3793924550,28700,28700,28700,28700,1
|
|
20230731,134200,3793895850,28600,28750,28750,28600,977
|
|
20230731,134100,3765938650,28600,28600,28750,28600,425
|
|
20230731,134000,3753769750,28600,28750,28750,28600,458
|
|
20230731,133900,3740602400,28650,28700,28750,28650,287
|
|
20230731,133800,3732372600,28700,28700,28700,28700,89
|
|
20230731,133700,3729818300,28700,28700,28700,28700,100
|
|
20230731,133600,3726948300,28700,28700,28700,28700,298
|
|
20230731,133500,3718395700,28750,28650,28750,28600,926
|
|
20230731,133400,3691823350,28750,28700,28750,28700,560
|
|
20230731,133300,3675745850,28700,28700,28700,28650,758
|
|
20230731,133200,3654018500,28700,28750,28750,28700,241
|
|
20230731,133100,3647101600,28750,28700,28750,28700,109
|
|
20230731,133000,3643968100,28700,28750,28750,28700,804
|
|
20230731,132900,3620885200,28750,28750,28750,28750,353
|
|
20230731,132800,3610736450,28750,28750,28750,28750,168
|
|
20230731,132700,3605906450,28750,28700,28750,28700,136
|
|
20230731,132600,3601996800,28700,28750,28750,28700,320
|
|
20230731,132500,3592796900,28750,28750,28750,28750,146
|
|
20230731,132400,3588599400,28750,28750,28750,28750,104
|
|
20230731,132300,3585609400,28750,28650,28750,28650,179
|
|
20230731,132200,3580466450,28650,28750,28750,28650,158
|
|
20230731,132100,3575924950,28700,28700,28700,28700,1092
|
|
20230731,132000,3544584550,28650,28650,28700,28650,251
|
|
20230731,131900,3537389950,28650,28600,28650,28600,105
|
|
20230731,131800,3534382200,28650,28650,28650,28650,115
|
|
20230731,131700,3531087450,28650,28650,28650,28650,152
|
|
20230731,131600,3526732650,28650,28650,28650,28650,221
|
|
20230731,131500,3520401000,28600,28600,28600,28600,578
|
|
20230731,131400,3503870200,28600,28600,28600,28600,3
|
|
20230731,131300,3503784400,28550,28600,28600,28550,553
|
|
20230731,131200,3487996200,28600,28600,28650,28600,115
|
|
20230731,131100,3484702000,28650,28650,28650,28650,137
|
|
20230731,131000,3480776950,28650,28600,28650,28600,46
|
|
20230731,130900,3479461050,28550,28550,28650,28550,664
|
|
20230731,130800,3460490550,28550,28550,28650,28550,107
|
|
20230731,130700,3457426800,28550,28550,28550,28550,159
|
|
20230731,130600,3452887350,28650,28500,28650,28500,94
|
|
20230731,130500,3450197900,28600,28550,28600,28550,199
|
|
20230731,130400,3444510600,28500,28500,28500,28500,500
|
|
20230731,130300,3430260600,28550,28500,28550,28500,629
|
|
20230731,130200,3412304450,28600,28550,28600,28550,213
|
|
20230731,130100,3406218600,28550,28550,28550,28550,80
|
|
20230731,130000,3403934600,28550,28550,28550,28550,108
|
|
20230731,125900,3400851200,28600,28550,28600,28550,78
|
|
20230731,125800,3398623650,28600,28550,28600,28550,321
|
|
20230731,125700,3389458950,28600,28600,28600,28600,9
|
|
20230731,125600,3389201550,28550,28500,28550,28450,451
|
|
20230731,125500,3376363000,28500,28500,28500,28500,415
|
|
20230731,125400,3364535500,28500,28600,28600,28500,19
|
|
20230731,125300,3363993100,28600,28600,28600,28600,121
|
|
20230731,125200,3360532500,28500,28500,28600,28500,207
|
|
20230731,125100,3354616950,28550,28600,28600,28550,429
|
|
20230731,125000,3342358850,28600,28600,28600,28600,0
|
|
20230731,124900,3342358850,28600,28550,28600,28550,546
|
|
20230731,124800,3326767000,28600,28600,28600,28600,0
|
|
20230731,124700,3326767000,28600,28500,28600,28500,160
|
|
20230731,124600,3322195100,28500,28500,28600,28500,37
|
|
20230731,124500,3321140500,28500,28500,28500,28500,46
|
|
20230731,124400,3319829500,28550,28550,28550,28550,770
|
|
20230731,124300,3297846000,28650,28550,28650,28550,132
|
|
20230731,124200,3294064700,28550,28550,28550,28550,10
|
|
20230731,124100,3293779200,28550,28550,28550,28550,21
|
|
20230731,124000,3293179650,28550,28600,28600,28550,735
|
|
20230731,123900,3272160050,28600,28650,28650,28600,307
|
|
20230731,123800,3263370750,28650,28650,28650,28650,104
|
|
20230731,123700,3260391150,28650,28600,28650,28600,148
|
|
20230731,123600,3256151950,28600,28650,28650,28600,184
|
|
20230731,123500,3250881900,28650,28650,28650,28650,66
|
|
20230731,123400,3248991000,28650,28650,28650,28650,498
|
|
20230731,123300,3234723300,28650,28750,28750,28650,417
|
|
20230731,123200,3222739050,28750,28750,28750,28750,56
|
|
20230731,123100,3221129050,28750,28750,28750,28750,89
|
|
20230731,123000,3218570300,28750,28700,28750,28700,156
|
|
20230731,122900,3214091400,28700,28700,28700,28700,178
|
|
20230731,122800,3208982800,28700,28700,28700,28700,84
|
|
20230731,122700,3206572000,28700,28700,28700,28700,96
|
|
20230731,122600,3203816800,28700,28700,28700,28650,124
|
|
20230731,122500,3200258750,28700,28750,28750,28700,596
|
|
20230731,122400,3183141850,28750,28750,28750,28750,270
|
|
20230731,122300,3175379350,28750,28700,28750,28700,138
|
|
20230731,122200,3171414800,28700,28750,28750,28700,149
|
|
20230731,122100,3167131600,28750,28750,28800,28750,711
|
|
20230731,122000,3146670600,28800,28750,28800,28750,107
|
|
20230731,121900,3143591150,28800,28800,28800,28700,269
|
|
20230731,121800,3135848350,28750,28700,28850,28700,2736
|
|
20230731,121700,3057083650,28750,28700,28750,28700,216
|
|
20230731,121600,3050876100,28650,28650,28650,28650,13
|
|
20230731,121500,3050503650,28650,28700,28700,28650,137
|
|
20230731,121400,3046572300,28700,28700,28750,28700,764
|
|
20230731,121300,3024633300,28700,28650,28700,28650,147
|
|
20230731,121200,3020416900,28700,28600,28700,28600,193
|
|
20230731,121100,3014879100,28700,28700,28750,28600,505
|
|
20230731,121000,3000381400,28650,28600,28700,28600,509
|
|
20230731,120900,2985799050,28600,28600,28600,28600,91
|
|
20230731,120800,2983196450,28550,28550,28600,28550,132
|
|
20230731,120700,2979426750,28550,28500,28600,28500,178
|
|
20230731,120600,2974338650,28600,28600,28600,28600,47
|
|
20230731,120500,2972994450,28600,28500,28600,28500,7
|
|
20230731,120400,2972794850,28600,28550,28600,28500,309
|
|
20230731,120300,2963972900,28600,28600,28600,28600,1
|
|
20230731,120200,2963944300,28650,28650,28650,28650,100
|
|
20230731,120100,2961079300,28650,28700,28750,28650,2311
|
|
20230731,120000,2894793400,28750,28750,28750,28750,170
|
|
20230731,115900,2889905900,28750,28750,28750,28750,603
|
|
20230731,115800,2872569650,28700,28700,28750,28700,145
|
|
20230731,115700,2868403450,28700,28700,28750,28700,1163
|
|
20230731,115600,2834969850,28750,28750,28750,28750,123
|
|
20230731,115500,2831433600,28750,28650,28750,28650,170
|
|
20230731,115400,2826553550,28700,28750,28750,28700,146
|
|
20230731,115300,2822356250,28750,28700,28750,28700,467
|
|
20230731,115200,2808934500,28700,28700,28700,28650,149
|
|
20230731,115100,2804658300,28700,28700,28700,28700,143
|
|
20230731,115000,2800554200,28700,28700,28700,28700,217
|
|
20230731,114900,2794326300,28700,28700,28700,28700,381
|
|
20230731,114800,2783391600,28700,28700,28700,28700,1735
|
|
20230731,114700,2733597100,28650,28650,28650,28550,673
|
|
20230731,114600,2714330950,28650,28650,28650,28550,857
|
|
20230731,114500,2689778500,28650,28650,28650,28650,43
|
|
20230731,114400,2688546550,28600,28600,28650,28600,167
|
|
20230731,114300,2683766750,28600,28550,28600,28550,802
|
|
20230731,114200,2660839000,28500,28500,28550,28450,875
|
|
20230731,114100,2635878950,28500,28500,28600,28500,143
|
|
20230731,114000,2631791150,28600,28550,28600,28550,298
|
|
20230731,113900,2623279600,28600,28550,28600,28550,113
|
|
20230731,113800,2620053150,28550,28550,28600,28550,515
|
|
20230731,113700,2605346250,28550,28550,28550,28550,78
|
|
20230731,113600,2603119350,28550,28500,28550,28450,213
|
|
20230731,113500,2597044000,28550,28550,28550,28500,101
|
|
20230731,113400,2594160500,28550,28500,28550,28500,297
|
|
20230731,113300,2585693100,28450,28450,28500,28450,496
|
|
20230731,113200,2571558150,28450,28500,28500,28450,106
|
|
20230731,113100,2568538250,28500,28450,28500,28450,77
|
|
20230731,113000,2566343950,28450,28450,28500,28450,135
|
|
20230731,112900,2562498000,28500,28500,28500,28500,282
|
|
20230731,112800,2554461000,28500,28450,28500,28450,621
|
|
20230731,112700,2536768550,28450,28450,28500,28450,157
|
|
20230731,112600,2532296450,28450,28400,28500,28400,183
|
|
20230731,112500,2527090900,28400,28450,28500,28400,245
|
|
20230731,112400,2520119800,28500,28500,28500,28500,18
|
|
20230731,112300,2519606800,28500,28500,28500,28500,130
|
|
20230731,112200,2515901800,28550,28600,28600,28550,1007
|
|
20230731,112100,2487116900,28600,28550,28600,28550,1525
|
|
20230731,112000,2443550250,28550,28500,28550,28500,393
|
|
20230731,111900,2432342950,28500,28500,28500,28500,251
|
|
20230731,111800,2425189450,28500,28450,28500,28450,367
|
|
20230731,111700,2414730200,28500,28500,28500,28500,870
|
|
20230731,111600,2389935200,28500,28500,28500,28450,216
|
|
20230731,111500,2383779650,28500,28500,28500,28500,1358
|
|
20230731,111400,2345076650,28450,28350,28450,28350,652
|
|
20230731,111300,2326531000,28450,28350,28450,28350,77
|
|
20230731,111200,2324347550,28450,28400,28450,28350,198
|
|
20230731,111100,2318721700,28400,28300,28400,28300,167
|
|
20230731,111000,2313979600,28300,28400,28400,28300,291
|
|
20230731,110900,2305718700,28400,28300,28400,28300,189
|
|
20230731,110800,2300357750,28350,28350,28350,28350,10
|
|
20230731,110700,2300074250,28350,28350,28400,28350,199
|
|
20230731,110600,2294430650,28350,28300,28350,28300,2642
|
|
20230731,110500,2219546050,28250,28200,28300,28200,65
|
|
20230731,110400,2217711100,28200,28300,28300,28200,108
|
|
20230731,110300,2214655600,28300,28200,28300,28200,280
|
|
20230731,110200,2206756800,28300,28300,28300,28300,118
|
|
20230731,110100,2203417400,28300,28200,28300,28200,135
|
|
20230731,110000,2199598000,28300,28300,28300,28300,302
|
|
20230731,105900,2191051400,28300,28300,28300,28300,147
|
|
20230731,105800,2186891300,28300,28300,28300,28300,0
|
|
20230731,105700,2186891300,28300,28350,28350,28300,109
|
|
20230731,105600,2183806550,28350,28300,28350,28300,121
|
|
20230731,105500,2180381200,28300,28200,28300,28200,948
|
|
20230731,105400,2153552900,28300,28250,28350,28250,87
|
|
20230731,105300,2151086800,28250,28350,28350,28250,104
|
|
20230731,105200,2148139400,28250,28250,28350,28250,121
|
|
20230731,105100,2144710650,28250,28350,28400,28250,137
|
|
20230731,105000,2140827450,28350,28400,28400,28350,134
|
|
20230731,104900,2137024200,28350,28250,28400,28250,113
|
|
20230731,104800,2133820650,28350,28350,28350,28350,98
|
|
20230731,104700,2131042350,28200,28300,28350,28200,130
|
|
20230731,104600,2127366200,28200,28400,28400,28200,411
|
|
20230731,104500,2115733450,28400,28350,28400,28300,130
|
|
20230731,104400,2112043000,28400,28300,28400,28300,147
|
|
20230731,104300,2107873900,28400,28300,28400,28300,62
|
|
20230731,104200,2106116600,28300,28350,28400,28300,211
|
|
20230731,104100,2100139100,28300,28400,28450,28300,111
|
|
20230731,104000,2096986100,28400,28200,28400,28200,2959
|
|
20230731,103900,2013094200,28250,28250,28250,28150,571
|
|
20230731,103800,1997008450,28250,28200,28250,28200,1257
|
|
20230731,103700,1961538350,28200,28200,28200,28100,395
|
|
20230731,103600,1950429350,28150,28150,28150,28150,868
|
|
20230731,103500,1925995150,28150,28100,28150,28100,246
|
|
20230731,103400,1919073750,28150,28100,28150,28100,84
|
|
20230731,103300,1916709200,28100,28200,28200,28100,344
|
|
20230731,103200,1907034400,28200,28100,28200,28100,149
|
|
20230731,103100,1902839500,28100,28100,28200,28100,477
|
|
20230731,103000,1889396300,28100,28150,28200,28100,239
|
|
20230731,102900,1882667500,28150,28100,28150,28100,179
|
|
20230731,102800,1877637000,28100,28100,28100,28100,109
|
|
20230731,102700,1874574100,28100,28150,28200,28100,694
|
|
20230731,102600,1855050200,28150,28100,28150,28050,1807
|
|
20230731,102500,1804280600,28150,28200,28200,28150,286
|
|
20230731,102400,1796219250,28250,28300,28300,28250,136
|
|
20230731,102300,1792376750,28350,28250,28350,28250,94
|
|
20230731,102200,1789712250,28400,28450,28450,28300,1201
|
|
20230731,102100,1755654100,28450,28300,28450,28300,1314
|
|
20230731,102000,1718438300,28300,28500,28500,28250,1023
|
|
20230731,101900,1689430750,28450,28300,28500,28300,4352
|
|
20230731,101800,1565782400,28250,28300,28300,28250,1190
|
|
20230731,101700,1532117950,28250,28250,28300,28250,339
|
|
20230731,101600,1522541150,28250,28300,28300,28250,1330
|
|
20230731,101500,1484929550,28350,28400,28450,28300,1736
|
|
20230731,101400,1435678750,28400,28300,28400,28200,1824
|
|
20230731,101300,1384060700,28300,28150,28300,28050,3444
|
|
20230731,101200,1287000100,28150,27900,28300,27900,3544
|
|
20230731,101100,1187230150,27900,27850,28000,27850,4275
|
|
20230731,101000,1067660200,27850,27700,27850,27700,1098
|
|
20230731,100900,1037184250,27700,27650,27700,27600,1107
|
|
20230731,100800,1006546200,27650,27600,27650,27600,87
|
|
20230731,100700,1004140850,27650,27600,27650,27600,85
|
|
20230731,100600,1001793100,27600,27600,27650,27600,856
|
|
20230731,100500,978164850,27650,27550,27650,27550,646
|
|
20230731,100400,960331800,27600,27600,27650,27550,593
|
|
20230731,100300,943964550,27600,27450,27600,27450,2450
|
|
20230731,100200,876493750,27450,27400,27450,27400,498
|
|
20230731,100100,862845500,27350,27350,27350,27350,508
|
|
20230731,100000,848951700,27350,27250,27350,27250,151
|
|
20230731,095900,844830450,27250,27250,27350,27250,605
|
|
20230731,095800,828318250,27250,27250,27250,27250,500
|
|
20230731,095700,814693250,27200,27200,27200,27150,166
|
|
20230731,095600,810184050,27200,27200,27200,27200,10
|
|
20230731,095500,809912050,27250,27250,27250,27250,277
|
|
20230731,095400,802363800,27250,27300,27300,27250,31
|
|
20230731,095300,801517550,27300,27300,27300,27300,323
|
|
20230731,095200,792699650,27300,27300,27350,27300,416
|
|
20230731,095100,781342700,27300,27300,27350,27300,62
|
|
20230731,095000,779649550,27300,27300,27300,27250,912
|
|
20230731,094900,754766950,27300,27300,27300,27250,222
|
|
20230731,094800,748706850,27300,27250,27300,27250,883
|
|
20230731,094700,724643350,27200,27150,27200,27150,1234
|
|
20230731,094600,691106700,27100,27000,27100,27000,868
|
|
20230731,094500,667617400,27000,27000,27000,27000,2
|
|
20230731,094400,667563400,27000,27000,27000,27000,1
|
|
20230731,094300,667536400,27000,27050,27050,27000,116
|
|
20230731,094200,664399300,27050,27050,27050,27050,2
|
|
20230731,094100,664345200,26950,26950,27000,26950,211
|
|
20230731,094000,658652150,26950,26900,26950,26900,250
|
|
20230731,093900,651925150,26850,26900,26900,26850,96
|
|
20230731,093800,649347450,26900,26900,26900,26900,18
|
|
20230731,093700,648863250,26900,26950,26950,26900,45
|
|
20230731,093600,647652500,26950,26900,26950,26900,421
|
|
20230731,093500,636327550,26900,26900,26900,26900,60
|
|
20230731,093400,634713550,27000,27000,27000,26900,66
|
|
20230731,093300,632935450,27000,26950,27000,26950,66
|
|
20230731,093200,631156700,26950,26900,26950,26900,514
|
|
20230731,093100,617320900,26950,26950,26950,26900,577
|
|
20230731,093000,601798850,27000,26950,27000,26950,151
|
|
20230731,092900,597726850,26950,27000,27000,26950,590
|
|
20230731,092800,581816950,27000,27050,27050,27000,2103
|
|
20230731,092700,525035400,27050,27050,27050,27050,7
|
|
20230731,092600,524846050,27050,27100,27100,27050,15
|
|
20230731,092500,524440000,27100,27000,27100,27000,1024
|
|
20230731,092400,496771850,27000,27000,27000,27000,141
|
|
20230731,092300,492964850,27000,27050,27100,27000,384
|
|
20230731,092200,482587550,27050,27050,27100,27050,345
|
|
20230731,092100,473249800,26950,26950,26950,26900,327
|
|
20230731,092000,464447000,26950,27050,27050,26950,1966
|
|
20230731,091900,411458900,27050,27000,27050,27000,378
|
|
20230731,091800,401244550,27000,26800,27000,26800,225
|
|
20230731,091700,395200600,26850,26850,26850,26800,357
|
|
20230731,091600,385618050,26850,26800,26850,26800,468
|
|
20230731,091500,373052350,26850,26750,26900,26750,1038
|
|
20230731,091400,345247850,26750,26850,26850,26700,3859
|
|
20230731,091300,241820200,26900,27000,27000,26900,1162
|
|
20230731,091200,210512400,27000,27000,27000,27000,151
|
|
20230731,091100,206435400,27000,27050,27050,26800,1840
|
|
20230731,091000,156807700,27000,27050,27100,27000,2452
|
|
20230731,090900,90504350,27100,27050,27100,27050,68
|
|
20230731,090800,88662200,27050,27150,27150,27050,283
|
|
20230731,090700,80997850,27150,27150,27150,27150,20
|
|
20230731,090600,80454850,27100,27150,27150,27100,101
|
|
20230731,090500,77717700,27100,27100,27100,27100,55
|
|
20230731,090400,76227200,27150,27100,27150,27100,7
|
|
20230731,090300,76037200,27150,27100,27150,27100,329
|
|
20230731,090200,67121050,27100,27050,27100,27050,224
|
|
20230731,090100,61052900,27050,27100,27100,27050,248
|
|
20230731,090000,54335500,27100,27100,27100,27100,2005
|