618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191500,46128942650,46750,46750,46750,46750,28453
|
|
20230731,191400,46128942650,46750,46750,46750,46750,0
|
|
20230731,191300,46128942650,46750,46750,46750,46750,0
|
|
20230731,191200,46128942650,46750,46750,46750,46750,0
|
|
20230731,191100,46128942650,46750,46750,46750,46750,0
|
|
20230731,191000,46128942650,46750,46750,46750,46750,0
|
|
20230731,190900,46128942650,46750,46750,46750,46750,0
|
|
20230731,190800,46128942650,46750,46750,46750,46750,0
|
|
20230731,190700,46128942650,46750,46750,46750,46750,0
|
|
20230731,190600,46128942650,46750,46750,46750,46750,0
|
|
20230731,190500,46128942650,46750,46750,46750,46750,0
|
|
20230731,190400,46128942650,46750,46750,46750,46750,0
|
|
20230731,190300,46128942650,46750,46750,46750,46750,0
|
|
20230731,190200,46128942650,46750,46750,46750,46750,0
|
|
20230731,190100,46128942650,46750,46750,46750,46750,0
|
|
20230731,190000,46128942650,46750,46750,46750,46750,0
|
|
20230731,185900,46128942650,46750,46750,46750,46750,0
|
|
20230731,185800,46128942650,46750,46750,46750,46750,0
|
|
20230731,185700,46128942650,46750,46750,46750,46750,0
|
|
20230731,185600,46128942650,46750,46750,46750,46750,0
|
|
20230731,185500,46128942650,46750,46750,46750,46750,0
|
|
20230731,185400,46128942650,46750,46750,46750,46750,0
|
|
20230731,185300,46128942650,46750,46750,46750,46750,0
|
|
20230731,185200,46128942650,46750,46750,46750,46750,0
|
|
20230731,185100,46128942650,46750,46750,46750,46750,0
|
|
20230731,185000,46128942650,46750,46750,46750,46750,0
|
|
20230731,184900,46128942650,46750,46750,46750,46750,0
|
|
20230731,184800,46128942650,46750,46750,46750,46750,0
|
|
20230731,184700,46128942650,46750,46750,46750,46750,0
|
|
20230731,184600,46128942650,46750,46750,46750,46750,0
|
|
20230731,184500,46128942650,46750,46750,46750,46750,28453
|
|
20230731,184400,46128942650,46750,46750,46750,46750,0
|
|
20230731,184300,46128942650,46750,46750,46750,46750,0
|
|
20230731,184200,46128942650,46750,46750,46750,46750,0
|
|
20230731,184100,46128942650,46750,46750,46750,46750,0
|
|
20230731,184000,46128942650,46750,46750,46750,46750,0
|
|
20230731,183900,46128942650,46750,46750,46750,46750,0
|
|
20230731,183800,46128942650,46750,46750,46750,46750,0
|
|
20230731,183700,46128942650,46750,46750,46750,46750,0
|
|
20230731,183600,46128942650,46750,46750,46750,46750,0
|
|
20230731,183500,46128942650,46750,46750,46750,46750,0
|
|
20230731,183400,46128942650,46750,46750,46750,46750,0
|
|
20230731,183300,46128942650,46750,46750,46750,46750,0
|
|
20230731,183200,46128942650,46750,46750,46750,46750,0
|
|
20230731,183100,46128942650,46750,46750,46750,46750,0
|
|
20230731,183000,46128942650,46750,46750,46750,46750,0
|
|
20230731,182900,46128942650,46750,46750,46750,46750,0
|
|
20230731,182800,46128942650,46750,46750,46750,46750,0
|
|
20230731,182700,46128942650,46750,46750,46750,46750,0
|
|
20230731,182600,46128942650,46750,46750,46750,46750,0
|
|
20230731,182500,46128942650,46750,46750,46750,46750,0
|
|
20230731,182400,46128942650,46750,46750,46750,46750,0
|
|
20230731,182300,46128942650,46750,46750,46750,46750,0
|
|
20230731,182200,46128942650,46750,46750,46750,46750,0
|
|
20230731,182100,46128942650,46750,46750,46750,46750,0
|
|
20230731,182000,46128942650,46750,46750,46750,46750,0
|
|
20230731,181900,46128942650,46750,46750,46750,46750,0
|
|
20230731,181800,46128942650,46750,46750,46750,46750,0
|
|
20230731,181700,46128942650,46750,46750,46750,46750,0
|
|
20230731,181600,46128942650,46750,46750,46750,46750,0
|
|
20230731,181500,46128942650,46750,46750,46750,46750,28453
|
|
20230731,181400,46128942650,46750,46750,46750,46750,0
|
|
20230731,181300,46128942650,46750,46750,46750,46750,0
|
|
20230731,181200,46128942650,46750,46750,46750,46750,0
|
|
20230731,181100,46128942650,46750,46750,46750,46750,0
|
|
20230731,181000,46128942650,46750,46750,46750,46750,0
|
|
20230731,180900,46128942650,46750,46750,46750,46750,0
|
|
20230731,180800,46128942650,46750,46750,46750,46750,0
|
|
20230731,180700,46128942650,46750,46750,46750,46750,0
|
|
20230731,180600,46128942650,46750,46750,46750,46750,0
|
|
20230731,180500,46128942650,46750,46750,46750,46750,0
|
|
20230731,180400,46128942650,46750,46750,46750,46750,0
|
|
20230731,180300,46128942650,46750,46750,46750,46750,0
|
|
20230731,180200,46128942650,46750,46750,46750,46750,0
|
|
20230731,180100,46128942650,46750,46750,46750,46750,0
|
|
20230731,180000,46128942650,46750,46750,46750,46750,0
|
|
20230731,175900,46128942650,46750,46750,46750,46750,0
|
|
20230731,175800,46128942650,46750,46750,46750,46750,0
|
|
20230731,175700,46128942650,46750,46750,46750,46750,0
|
|
20230731,175600,46128942650,46750,46750,46750,46750,0
|
|
20230731,175500,46128942650,46750,46750,46750,46750,0
|
|
20230731,175400,46128942650,46750,46750,46750,46750,0
|
|
20230731,175300,46128942650,46750,46750,46750,46750,0
|
|
20230731,175200,46128942650,46750,46750,46750,46750,0
|
|
20230731,175100,46128942650,46750,46750,46750,46750,0
|
|
20230731,175000,46128942650,46750,46750,46750,46750,0
|
|
20230731,174900,46128942650,46750,46750,46750,46750,0
|
|
20230731,174800,46128942650,46750,46750,46750,46750,0
|
|
20230731,174700,46128942650,46750,46750,46750,46750,0
|
|
20230731,174600,46128942650,46750,46750,46750,46750,0
|
|
20230731,174500,46128942650,46750,46750,46750,46750,28453
|
|
20230731,174400,46128942650,46750,46750,46750,46750,0
|
|
20230731,174300,46128942650,46750,46750,46750,46750,0
|
|
20230731,174200,46128942650,46750,46750,46750,46750,0
|
|
20230731,174100,46128942650,46750,46750,46750,46750,0
|
|
20230731,174000,46128942650,46750,46750,46750,46750,0
|
|
20230731,173900,46128942650,46750,46750,46750,46750,0
|
|
20230731,173800,46128942650,46750,46750,46750,46750,0
|
|
20230731,173700,46128942650,46750,46750,46750,46750,0
|
|
20230731,173600,46128942650,46750,46750,46750,46750,0
|
|
20230731,173500,46128942650,46750,46750,46750,46750,0
|
|
20230731,173400,46128942650,46750,46750,46750,46750,0
|
|
20230731,173300,46128942650,46750,46750,46750,46750,0
|
|
20230731,173200,46128942650,46750,46750,46750,46750,0
|
|
20230731,173100,46128942650,46750,46750,46750,46750,0
|
|
20230731,173000,46128942650,46750,46750,46750,46750,0
|
|
20230731,172900,46128942650,46750,46750,46750,46750,0
|
|
20230731,172800,46128942650,46750,46750,46750,46750,0
|
|
20230731,172700,46128942650,46750,46750,46750,46750,0
|
|
20230731,172600,46128942650,46750,46750,46750,46750,0
|
|
20230731,172500,46128942650,46750,46750,46750,46750,0
|
|
20230731,172400,46128942650,46750,46750,46750,46750,0
|
|
20230731,172300,46128942650,46750,46750,46750,46750,0
|
|
20230731,172200,46128942650,46750,46750,46750,46750,0
|
|
20230731,172100,46128942650,46750,46750,46750,46750,0
|
|
20230731,172000,46128942650,46750,46750,46750,46750,0
|
|
20230731,171900,46128942650,46750,46750,46750,46750,0
|
|
20230731,171800,46128942650,46750,46750,46750,46750,0
|
|
20230731,171700,46128942650,46750,46750,46750,46750,0
|
|
20230731,171600,46128942650,46750,46750,46750,46750,0
|
|
20230731,171500,46128942650,46750,46750,46750,46750,28453
|
|
20230731,171400,46128942650,46750,46750,46750,46750,0
|
|
20230731,171300,46128942650,46750,46750,46750,46750,0
|
|
20230731,171200,46128942650,46750,46750,46750,46750,0
|
|
20230731,171100,46128942650,46750,46750,46750,46750,0
|
|
20230731,171000,46128942650,46750,46750,46750,46750,0
|
|
20230731,170900,46128942650,46750,46750,46750,46750,0
|
|
20230731,170800,46128942650,46750,46750,46750,46750,0
|
|
20230731,170700,46128942650,46750,46750,46750,46750,0
|
|
20230731,170600,46128942650,46750,46750,46750,46750,0
|
|
20230731,170500,46128942650,46750,46750,46750,46750,0
|
|
20230731,170400,46128942650,46750,46750,46750,46750,0
|
|
20230731,170300,46128942650,46750,46750,46750,46750,0
|
|
20230731,170200,46128942650,46750,46750,46750,46750,0
|
|
20230731,170100,46128942650,46750,46750,46750,46750,0
|
|
20230731,170000,46128942650,46750,46750,46750,46750,0
|
|
20230731,165900,46128942650,46750,46750,46750,46750,0
|
|
20230731,165800,46128942650,46750,46750,46750,46750,0
|
|
20230731,165700,46128942650,46750,46750,46750,46750,0
|
|
20230731,165600,46128942650,46750,46750,46750,46750,0
|
|
20230731,165500,46128942650,46750,46750,46750,46750,0
|
|
20230731,165400,46128942650,46750,46750,46750,46750,0
|
|
20230731,165300,46128942650,46750,46750,46750,46750,0
|
|
20230731,165200,46128942650,46750,46750,46750,46750,0
|
|
20230731,165100,46128942650,46750,46750,46750,46750,0
|
|
20230731,165000,46128942650,46750,46750,46750,46750,0
|
|
20230731,164900,46128942650,46750,46750,46750,46750,0
|
|
20230731,164800,46128942650,46750,46750,46750,46750,0
|
|
20230731,164700,46128942650,46750,46750,46750,46750,0
|
|
20230731,164600,46128942650,46750,46750,46750,46750,0
|
|
20230731,164500,46128942650,46750,46750,46750,46750,28453
|
|
20230731,164400,46128942650,46750,46750,46750,46750,0
|
|
20230731,164300,46128942650,46750,46750,46750,46750,0
|
|
20230731,164200,46128942650,46750,46750,46750,46750,0
|
|
20230731,164100,46128942650,46750,46750,46750,46750,0
|
|
20230731,164000,46128942650,46750,46750,46750,46750,0
|
|
20230731,163900,46128942650,46750,46750,46750,46750,0
|
|
20230731,163800,46128942650,46750,46750,46750,46750,0
|
|
20230731,163700,46128942650,46750,46750,46750,46750,0
|
|
20230731,163600,46128942650,46750,46750,46750,46750,0
|
|
20230731,163500,46128942650,46750,46750,46750,46750,0
|
|
20230731,163400,46128942650,46750,46750,46750,46750,0
|
|
20230731,163300,46128942650,46750,46750,46750,46750,0
|
|
20230731,163200,46128942650,46750,46750,46750,46750,0
|
|
20230731,163100,46128942650,46750,46750,46750,46750,0
|
|
20230731,163000,46128942650,46750,46750,46750,46750,0
|
|
20230731,162900,46128942650,46750,46750,46750,46750,0
|
|
20230731,162800,46128942650,46750,46750,46750,46750,0
|
|
20230731,162700,46128942650,46750,46750,46750,46750,0
|
|
20230731,162600,46128942650,46750,46750,46750,46750,0
|
|
20230731,162500,46128942650,46750,46750,46750,46750,0
|
|
20230731,162400,46128942650,46750,46750,46750,46750,0
|
|
20230731,162300,46128942650,46750,46750,46750,46750,0
|
|
20230731,162200,46128942650,46750,46750,46750,46750,0
|
|
20230731,162100,46128942650,46750,46750,46750,46750,0
|
|
20230731,162000,46128942650,46750,46750,46750,46750,0
|
|
20230731,161900,46128942650,46750,46750,46750,46750,0
|
|
20230731,161800,46128942650,46750,46750,46750,46750,0
|
|
20230731,161700,46128942650,46750,46750,46750,46750,0
|
|
20230731,161600,46128942650,46750,46750,46750,46750,0
|
|
20230731,161500,46128942650,46750,46750,46750,46750,28453
|
|
20230731,161400,46128942650,46750,46750,46750,46750,0
|
|
20230731,161300,46128942650,46750,46750,46750,46750,0
|
|
20230731,161200,46128942650,46750,46750,46750,46750,0
|
|
20230731,161100,46128942650,46750,46750,46750,46750,0
|
|
20230731,161000,46128942650,46750,46750,46750,46750,0
|
|
20230731,160900,46128942650,46750,46750,46750,46750,0
|
|
20230731,160800,46128942650,46750,46750,46750,46750,0
|
|
20230731,160700,46128942650,46750,46750,46750,46750,0
|
|
20230731,160600,46128942650,46750,46750,46750,46750,0
|
|
20230731,160500,46128942650,46750,46750,46750,46750,0
|
|
20230731,160400,46128942650,46750,46750,46750,46750,0
|
|
20230731,160300,46128942650,46750,46750,46750,46750,0
|
|
20230731,160200,46128942650,46750,46750,46750,46750,0
|
|
20230731,160100,46128942650,46750,46750,46750,46750,0
|
|
20230731,160000,46128942650,46750,46750,46750,46750,0
|
|
20230731,155900,46128942650,46750,46750,46750,46750,0
|
|
20230731,155800,46128942650,46750,46750,46750,46750,0
|
|
20230731,155700,46128942650,46750,46750,46750,46750,0
|
|
20230731,155600,46128942650,46750,46750,46750,46750,0
|
|
20230731,155500,46128942650,46750,46750,46750,46750,0
|
|
20230731,155400,46128942650,46750,46750,46750,46750,0
|
|
20230731,155300,46128942650,46750,46750,46750,46750,0
|
|
20230731,155200,46128942650,46750,46750,46750,46750,0
|
|
20230731,155100,46128942650,46750,46750,46750,46750,0
|
|
20230731,155000,46128942650,46750,46750,46750,46750,0
|
|
20230731,154900,46128942650,46750,46750,46750,46750,0
|
|
20230731,154800,46128942650,46750,46750,46750,46750,0
|
|
20230731,154700,46128942650,46750,46750,46750,46750,0
|
|
20230731,154600,46128942650,46750,46750,46750,46750,0
|
|
20230731,154500,46128942650,46750,46750,46750,46750,28453
|
|
20230731,154400,46128942650,46750,46750,46750,46750,0
|
|
20230731,154300,46128942650,46750,46750,46750,46750,0
|
|
20230731,154200,46128942650,46750,46750,46750,46750,0
|
|
20230731,154100,46128942650,46750,46750,46750,46750,0
|
|
20230731,154000,46128942650,46750,46750,46750,46750,0
|
|
20230731,153900,46128942650,46750,46750,46750,46750,0
|
|
20230731,153800,46128942650,46750,46750,46750,46750,0
|
|
20230731,153700,46128942650,46750,46750,46750,46750,0
|
|
20230731,153600,46128942650,46750,46750,46750,46750,0
|
|
20230731,153500,46128942650,46750,46750,46750,46750,0
|
|
20230731,153400,46128942650,46750,46750,46750,46750,0
|
|
20230731,153300,46128942650,46750,46750,46750,46750,0
|
|
20230731,153200,46128942650,46750,46750,46750,46750,0
|
|
20230731,153100,46128942650,46750,46750,46750,46750,0
|
|
20230731,153000,46128942650,46750,46750,46750,46750,28453
|
|
20230731,152900,44798764900,46750,46750,46750,46750,0
|
|
20230731,152800,44798764900,46750,46750,46750,46750,0
|
|
20230731,152700,44798764900,46750,46750,46750,46750,0
|
|
20230731,152600,44798764900,46750,46750,46750,46750,0
|
|
20230731,152500,44798764900,46750,46750,46750,46750,0
|
|
20230731,152400,44798764900,46750,46750,46750,46750,0
|
|
20230731,152300,44798764900,46750,46750,46750,46750,0
|
|
20230731,152200,44798764900,46750,46750,46750,46750,0
|
|
20230731,152100,44798764900,46750,46750,46750,46750,0
|
|
20230731,152000,44798764900,46750,46750,46750,46750,0
|
|
20230731,151900,44798764900,46750,46750,46850,46700,3716
|
|
20230731,151800,44624847750,46750,46750,46800,46700,5747
|
|
20230731,151700,44356177550,46750,46750,46800,46750,2864
|
|
20230731,151600,44222260650,46800,46700,46800,46700,2083
|
|
20230731,151500,44124874000,46700,46750,46850,46700,3385
|
|
20230731,151400,43966613300,46750,46750,46800,46750,947
|
|
20230731,151300,43922303950,46750,46800,46800,46750,5159
|
|
20230731,151200,43681067450,46850,46750,46850,46750,2172
|
|
20230731,151100,43579376050,46800,46800,46850,46750,2352
|
|
20230731,151000,43469332850,46800,46850,46850,46800,1694
|
|
20230731,150900,43390045300,46800,46850,46850,46800,930
|
|
20230731,150800,43346516300,46850,46800,46850,46800,707
|
|
20230731,150700,43313405650,46800,46850,46850,46800,713
|
|
20230731,150600,43280008650,46800,46850,46900,46800,2147
|
|
20230731,150500,43179460200,46850,46850,46900,46800,1731
|
|
20230731,150400,43098410550,46850,46950,46950,46800,4468
|
|
20230731,150300,42889039450,46950,46900,46950,46900,2581
|
|
20230731,150200,42767966100,46900,46900,46900,46850,1300
|
|
20230731,150100,42707022050,46850,46850,46900,46850,409
|
|
20230731,150000,42687850650,46850,46850,46850,46800,652
|
|
20230731,145900,42657310350,46800,46850,46900,46800,1148
|
|
20230731,145800,42603530250,46850,46800,46850,46800,1069
|
|
20230731,145700,42553481450,46850,46850,46850,46800,709
|
|
20230731,145600,42520287900,46850,46850,46900,46800,2923
|
|
20230731,145500,42383448650,46850,46850,46900,46800,2622
|
|
20230731,145400,42260607700,46900,46900,47000,46850,1988
|
|
20230731,145300,42167324200,46900,46950,47000,46900,1455
|
|
20230731,145200,42099024100,46950,47000,47000,46950,1052
|
|
20230731,145100,42049624100,46950,47000,47000,46950,545
|
|
20230731,145000,42024030500,46950,47000,47000,46900,2873
|
|
20230731,144900,41889034700,47000,47000,47000,46950,378
|
|
20230731,144800,41871278900,46950,46950,47000,46950,465
|
|
20230731,144700,41849427700,47000,46900,47000,46850,1721
|
|
20230731,144600,41768723550,46900,46900,46950,46850,980
|
|
20230731,144500,41722768900,46900,46900,46950,46850,2673
|
|
20230731,144400,41597440200,46950,47000,47000,46900,1623
|
|
20230731,144300,41521239500,47000,47000,47000,46950,662
|
|
20230731,144200,41490153750,46950,46950,47000,46950,201
|
|
20230731,144100,41480710750,47000,46950,47000,46950,434
|
|
20230731,144000,41460331400,47000,46850,47000,46850,4874
|
|
20230731,143900,41231638000,46900,46850,46900,46850,394
|
|
20230731,143800,41213176150,46850,46850,46900,46850,3246
|
|
20230731,143700,41061092400,46900,46850,46900,46850,575
|
|
20230731,143600,41034138650,46900,46900,46900,46850,353
|
|
20230731,143500,41017584050,46850,46850,46900,46850,1382
|
|
20230731,143400,40952778100,46900,46900,46900,46850,959
|
|
20230731,143300,40907809050,46950,47000,47000,46900,853
|
|
20230731,143200,40867778650,47000,46900,47000,46900,593
|
|
20230731,143100,40839934900,46900,46950,46950,46900,2758
|
|
20230731,143000,40710481550,46900,46900,46950,46900,304
|
|
20230731,142900,40696220300,46900,46950,46950,46900,256
|
|
20230731,142800,40684204500,46900,46950,46950,46900,296
|
|
20230731,142700,40670318650,46950,46950,46950,46900,710
|
|
20230731,142600,40637013000,46900,46900,46950,46900,1052
|
|
20230731,142500,40587664900,46900,46850,46950,46850,2321
|
|
20230731,142400,40478810950,46900,46850,46900,46850,704
|
|
20230731,142300,40445793600,46850,46900,46900,46850,652
|
|
20230731,142200,40415223600,46900,46950,46950,46900,665
|
|
20230731,142100,40384032500,46900,46950,46950,46900,274
|
|
20230731,142000,40371171300,46950,46900,46950,46900,1026
|
|
20230731,141900,40323001800,46900,46900,46950,46850,492
|
|
20230731,141800,40299920700,46850,46900,46900,46850,506
|
|
20230731,141700,40276192250,46950,46900,46950,46850,443
|
|
20230731,141600,40255417100,46800,46950,46950,46800,7287
|
|
20230731,141500,39914029950,46950,46900,46950,46900,1299
|
|
20230731,141400,39853043800,46950,46900,46950,46900,88
|
|
20230731,141300,39848912400,46900,47000,47000,46900,1802
|
|
20230731,141200,39764295150,46950,46950,47000,46950,2457
|
|
20230731,141100,39648936950,46950,46950,46950,46900,1066
|
|
20230731,141000,39598890950,46900,46900,46950,46900,533
|
|
20230731,140900,39573882950,46950,46950,46950,46900,340
|
|
20230731,140800,39557923900,46950,46950,46950,46900,228
|
|
20230731,140700,39547220000,46950,46950,46950,46900,531
|
|
20230731,140600,39522301900,46950,46900,46950,46900,650
|
|
20230731,140500,39491791650,46900,46900,46950,46900,400
|
|
20230731,140400,39473024100,46900,46900,46950,46900,2239
|
|
20230731,140300,39367916850,46950,46900,46950,46900,452
|
|
20230731,140200,39346708000,46900,46900,46900,46850,749
|
|
20230731,140100,39311581650,46850,46900,46950,46850,874
|
|
20230731,140000,39270591250,46900,46900,46900,46850,2002
|
|
20230731,135900,39176726450,46900,46850,46900,46850,390
|
|
20230731,135800,39158444750,46850,46900,46900,46850,214
|
|
20230731,135700,39148417650,46900,46850,46900,46850,590
|
|
20230731,135600,39120769150,46850,46850,46900,46850,201
|
|
20230731,135500,39111352250,46850,46850,46900,46850,1460
|
|
20230731,135400,39042944150,46850,46850,46900,46800,939
|
|
20230731,135300,38998979400,46850,46850,46850,46800,354
|
|
20230731,135200,38982395800,46850,46900,46900,46800,1926
|
|
20230731,135100,38892153350,46900,46900,46900,46850,187
|
|
20230731,135000,38883389200,46850,46900,46900,46850,303
|
|
20230731,134900,38869189050,46900,46850,46900,46800,202
|
|
20230731,134800,38859723650,46900,46850,46900,46850,1743
|
|
20230731,134700,38778006900,46850,46850,46900,46850,601
|
|
20230731,134600,38749848250,46850,46900,46900,46850,197
|
|
20230731,134500,38740615100,46850,46850,46900,46850,244
|
|
20230731,134400,38729180300,46850,46800,46900,46800,463
|
|
20230731,134300,38707483350,46800,46800,46900,46800,2000
|
|
20230731,134200,38613833950,46850,46800,46850,46800,293
|
|
20230731,134100,38600112600,46800,46850,46850,46800,1113
|
|
20230731,134000,38547970700,46850,46850,46900,46850,229
|
|
20230731,133900,38537232950,46850,46900,46900,46850,1019
|
|
20230731,133800,38489456500,46900,46850,46900,46850,405
|
|
20230731,133700,38470466300,46900,46850,46900,46800,1972
|
|
20230731,133600,38378071050,46850,46800,46850,46800,139
|
|
20230731,133500,38371560450,46800,46800,46850,46800,45
|
|
20230731,133400,38369452700,46850,46850,46850,46800,204
|
|
20230731,133300,38359895950,46800,46800,46850,46800,34
|
|
20230731,133200,38358304250,46850,46800,46850,46800,398
|
|
20230731,133100,38339664950,46800,46800,46800,46800,144
|
|
20230731,133000,38332925750,46850,46750,46850,46750,1380
|
|
20230731,132900,38268401100,46800,46850,46850,46750,490
|
|
20230731,132800,38245468250,46850,46800,46850,46750,344
|
|
20230731,132700,38229370950,46800,46750,46800,46700,783
|
|
20230731,132600,38192770050,46750,46850,46900,46750,5049
|
|
20230731,132500,37956554700,46900,46850,46900,46800,927
|
|
20230731,132400,37913113750,46850,46800,46850,46800,600
|
|
20230731,132300,37885029750,46800,46750,46800,46750,135
|
|
20230731,132200,37878713550,46800,46800,46850,46750,5939
|
|
20230731,132100,37600768250,46800,46900,46900,46800,1842
|
|
20230731,132000,37514471000,46900,46900,46900,46850,388
|
|
20230731,131900,37496276350,46850,46950,46950,46850,1034
|
|
20230731,131800,37447782650,46950,46900,46950,46900,563
|
|
20230731,131700,37421373100,46950,46900,46950,46900,598
|
|
20230731,131600,37393307650,46900,46950,46950,46900,335
|
|
20230731,131500,37377592050,46950,46850,46950,46850,715
|
|
20230731,131400,37344058300,46900,46850,46900,46850,216
|
|
20230731,131300,37333928750,46900,46900,46900,46850,1018
|
|
20230731,131200,37286193850,46850,46950,46950,46850,1272
|
|
20230731,131100,37226524300,46900,46900,46950,46900,849
|
|
20230731,131000,37186700750,46900,46850,46900,46850,274
|
|
20230731,130900,37173850850,46850,46850,46900,46850,239
|
|
20230731,130800,37162645050,46850,46900,46900,46850,619
|
|
20230731,130700,37133641450,46850,46900,46900,46850,421
|
|
20230731,130600,37113898800,46900,46850,46900,46850,232
|
|
20230731,130500,37103028200,46850,46850,46900,46850,112
|
|
20230731,130400,37097780850,46850,46900,46900,46800,398
|
|
20230731,130300,37079127700,46850,46850,46900,46800,551
|
|
20230731,130200,37053310700,46800,46900,46900,46800,455
|
|
20230731,130100,37031993150,46900,46900,46900,46800,326
|
|
20230731,130000,37016704750,46900,46900,46900,46800,533
|
|
20230731,125900,36991736550,46850,46850,46850,46850,541
|
|
20230731,125800,36966390700,46900,46950,46950,46850,849
|
|
20230731,125700,36926578400,46950,46950,46950,46900,251
|
|
20230731,125600,36914795850,46900,46850,46900,46850,808
|
|
20230731,125500,36876902550,46850,46900,46900,46850,328
|
|
20230731,125400,36861529650,46900,46900,46950,46850,671
|
|
20230731,125300,36830061350,46900,46850,46900,46800,695
|
|
20230731,125200,36797492600,46850,46900,46900,46850,572
|
|
20230731,125100,36770683750,46950,46900,46950,46900,447
|
|
20230731,125000,36749714350,46900,46900,46900,46850,896
|
|
20230731,124900,36707723750,46900,46900,46900,46800,1639
|
|
20230731,124800,36630930850,46950,46950,46950,46900,263
|
|
20230731,124700,36618595400,46950,46900,46950,46900,511
|
|
20230731,124600,36594611050,46900,46900,46900,46850,166
|
|
20230731,124500,36586828850,46900,46850,46950,46850,552
|
|
20230731,124400,36560956000,46900,46950,46950,46850,2610
|
|
20230731,124300,36438568850,46900,46900,46950,46900,175
|
|
20230731,124200,36430353450,46900,46950,46950,46900,781
|
|
20230731,124100,36393698350,47000,46950,47000,46900,332
|
|
20230731,124000,36378114050,46950,47100,47100,46950,2771
|
|
20230731,123900,36247843050,47050,47050,47100,47050,2750
|
|
20230731,123800,36118429000,47100,47100,47100,47050,884
|
|
20230731,123700,36076794150,47050,47050,47100,47050,1524
|
|
20230731,123600,36005070250,47100,47050,47100,47050,1109
|
|
20230731,123500,35952871500,47050,47100,47100,47000,3967
|
|
20230731,123400,35766219050,47100,47100,47150,47050,832
|
|
20230731,123300,35727031050,47100,47100,47100,47050,180
|
|
20230731,123200,35718556900,47100,47050,47150,47050,2045
|
|
20230731,123100,35622230500,47050,47050,47100,47050,144
|
|
20230731,123000,35615455000,47050,47100,47100,47050,1192
|
|
20230731,122900,35559365450,47100,47050,47100,47050,195
|
|
20230731,122800,35550188900,47050,47050,47050,46950,759
|
|
20230731,122700,35514510750,47050,47100,47100,47000,843
|
|
20230731,122600,35474835150,47100,47100,47150,47050,396
|
|
20230731,122500,35456186100,47150,47100,47150,47050,1534
|
|
20230731,122400,35383931400,47050,47050,47100,47050,516
|
|
20230731,122300,35359642950,47050,47050,47100,47000,1633
|
|
20230731,122200,35282758700,47050,46950,47050,46950,3093
|
|
20230731,122100,35137329850,46950,47000,47000,46950,426
|
|
20230731,122000,35117327550,47000,47000,47050,46950,806
|
|
20230731,121900,35079443900,47050,47000,47050,47000,367
|
|
20230731,121800,35062193200,47000,47100,47100,47000,1227
|
|
20230731,121700,35004494850,47100,47000,47100,47000,1045
|
|
20230731,121600,34955335250,47050,47000,47050,46950,3073
|
|
20230731,121500,34810899700,46950,46950,47000,46950,420
|
|
20230731,121400,34791171800,46950,46950,47000,46900,786
|
|
20230731,121300,34754265100,46950,46900,46950,46900,760
|
|
20230731,121200,34718588100,46900,46950,46950,46900,177
|
|
20230731,121100,34710278950,46900,46900,46950,46850,469
|
|
20230731,121000,34688291350,46900,46900,46950,46900,585
|
|
20230731,120900,34660853350,46900,46850,46900,46850,330
|
|
20230731,120800,34645379150,46850,46800,46950,46800,212
|
|
20230731,120700,34635442700,46800,46900,46950,46800,3454
|
|
20230731,120600,34473544950,46850,46850,46900,46800,1604
|
|
20230731,120500,34398422500,46900,46800,46900,46800,946
|
|
20230731,120400,34354095500,46850,46800,46850,46800,622
|
|
20230731,120300,34324956150,46800,46750,46800,46750,809
|
|
20230731,120200,34287100100,46750,46750,46800,46750,522
|
|
20230731,120100,34262691550,46750,46750,46900,46750,1797
|
|
20230731,120000,34178663050,46750,46850,46900,46750,2283
|
|
20230731,115900,34071889300,46800,46850,46900,46800,509
|
|
20230731,115800,34048042950,46850,46750,46850,46750,344
|
|
20230731,115700,34031941750,46750,46800,46800,46750,567
|
|
20230731,115600,34005431850,46750,46750,46900,46750,1049
|
|
20230731,115500,33956370500,46800,46900,46900,46800,526
|
|
20230731,115400,33931740300,46850,46850,46900,46800,349
|
|
20230731,115300,33915383550,46850,46850,46850,46750,673
|
|
20230731,115200,33883877800,46750,46700,46850,46700,167
|
|
20230731,115100,33876074450,46700,46850,46900,46700,1175
|
|
20230731,115000,33821127800,46850,46850,46900,46850,215
|
|
20230731,114900,33811054800,46900,46850,46900,46800,767
|
|
20230731,114800,33775105950,46850,46850,46850,46800,304
|
|
20230731,114700,33760869500,46850,46850,46900,46850,576
|
|
20230731,114600,33733879150,46850,46850,46900,46850,589
|
|
20230731,114500,33706284300,46850,46850,46900,46850,248
|
|
20230731,114400,33694657750,46850,46900,46950,46850,786
|
|
20230731,114300,33657767850,46950,46900,46950,46800,781
|
|
20230731,114200,33621137500,46900,46750,46900,46700,404
|
|
20230731,114100,33602213200,46900,46700,46900,46700,282
|
|
20230731,114000,33589024000,46700,46950,46950,46650,2074
|
|
20230731,113900,33491977300,46950,46850,47000,46850,358
|
|
20230731,113800,33475170800,46950,46800,47000,46800,4430
|
|
20230731,113700,33267092400,46850,46800,46850,46800,871
|
|
20230731,113600,33226320250,46800,46800,46850,46700,619
|
|
20230731,113500,33197362950,46800,46650,46800,46650,2778
|
|
20230731,113400,33067701000,46650,46700,46750,46650,1841
|
|
20230731,113300,32981738750,46700,46750,46750,46700,2171
|
|
20230731,113200,32880342400,46750,46800,46800,46750,1100
|
|
20230731,113100,32828912400,46750,46800,46800,46750,1133
|
|
20230731,113000,32775889350,46800,46800,46850,46800,347
|
|
20230731,112900,32759642200,46800,46800,46850,46800,83
|
|
20230731,112800,32755757700,46800,46850,46850,46800,1944
|
|
20230731,112700,32664755300,46800,46850,46900,46800,581
|
|
20230731,112600,32637539600,46900,46850,46900,46800,563
|
|
20230731,112500,32611163350,46850,46800,46850,46800,375
|
|
20230731,112400,32593607100,46850,46900,46900,46800,736
|
|
20230731,112300,32559094200,46850,46900,46900,46800,882
|
|
20230731,112200,32517783400,46850,46900,46950,46850,363
|
|
20230731,112100,32500755600,46900,46850,46950,46850,631
|
|
20230731,112000,32471174600,46850,46900,46900,46800,1225
|
|
20230731,111900,32413773000,46850,47000,47000,46850,1135
|
|
20230731,111800,32360526750,47000,47050,47150,46950,3016
|
|
20230731,111700,32218720750,47050,47100,47200,47000,1250
|
|
20230731,111600,32159843650,47100,47250,47250,47100,5850
|
|
20230731,111500,31884138850,47250,47150,47250,47150,3471
|
|
20230731,111400,31720316850,47150,47200,47200,47150,766
|
|
20230731,111300,31684186050,47200,47200,47200,47150,898
|
|
20230731,111200,31641829850,47200,47150,47200,47100,2351
|
|
20230731,111100,31530979500,47150,47150,47150,47100,696
|
|
20230731,111000,31498164650,47100,47150,47150,47100,1331
|
|
20230731,110900,31435457500,47150,47100,47150,47050,4663
|
|
20230731,110800,31215812300,47100,47000,47100,46950,2698
|
|
20230731,110700,31088940650,47000,47000,47000,46950,1595
|
|
20230731,110600,31013976750,47000,47000,47000,46950,573
|
|
20230731,110500,30987061200,46950,47000,47050,46950,688
|
|
20230731,110400,30954742700,47000,47000,47050,46950,1530
|
|
20230731,110300,30882831250,47000,46950,47000,46950,1347
|
|
20230731,110200,30819528600,46950,47000,47000,46950,523
|
|
20230731,110100,30794967250,47000,46950,47000,46950,630
|
|
20230731,110000,30765373900,46950,46900,47000,46900,632
|
|
20230731,105900,30735703100,46950,47050,47050,46950,939
|
|
20230731,105800,30691590350,47050,47000,47050,47000,658
|
|
20230731,105700,30660660900,47050,46850,47050,46850,1097
|
|
20230731,105600,30609174800,46850,46850,47050,46850,5199
|
|
20230731,105500,30364998400,47000,46950,47000,46750,2499
|
|
20230731,105400,30247853100,46950,46900,46950,46850,374
|
|
20230731,105300,30230302750,46850,46850,46900,46800,347
|
|
20230731,105200,30214038150,46800,46750,46900,46750,1055
|
|
20230731,105100,30164654150,46700,46700,46800,46650,5625
|
|
20230731,105000,29901737400,46750,46800,46800,46700,2687
|
|
20230731,104900,29776152600,46800,46850,46850,46800,1359
|
|
20230731,104800,29712536750,46800,46850,46850,46800,1084
|
|
20230731,104700,29661773550,46850,46850,46900,46800,2520
|
|
20230731,104600,29543746500,46850,46950,47000,46850,5779
|
|
20230731,104500,29272512350,46950,47000,47000,46950,943
|
|
20230731,104400,29228218400,47000,46950,47000,46950,469
|
|
20230731,104300,29206193700,47000,47000,47050,47000,1774
|
|
20230731,104200,29122799150,47000,47050,47050,47000,1216
|
|
20230731,104100,29065628650,47000,47050,47050,47000,926
|
|
20230731,104000,29022068750,47050,47000,47050,46950,889
|
|
20230731,103900,28980264350,47000,47000,47050,46950,1333
|
|
20230731,103800,28917613250,47000,46950,47000,46950,801
|
|
20230731,103700,28879996250,47000,47100,47100,46900,1339
|
|
20230731,103600,28817023750,47050,47050,47100,47000,2384
|
|
20230731,103500,28704850000,47000,46950,47050,46900,2478
|
|
20230731,103400,28588410000,46950,47000,47050,46900,4259
|
|
20230731,103300,28388490100,47000,47100,47100,47000,1389
|
|
20230731,103200,28323133050,47100,47100,47150,47050,1553
|
|
20230731,103100,28250015350,47100,47200,47200,47100,2287
|
|
20230731,103000,28142160150,47150,47350,47350,47150,2697
|
|
20230731,102900,28014716700,47300,47300,47350,47250,1929
|
|
20230731,102800,27923460950,47300,47300,47350,47200,2062
|
|
20230731,102700,27825907350,47300,47400,47400,47250,3370
|
|
20230731,102600,27666427800,47400,47400,47400,47350,2143
|
|
20230731,102500,27564890200,47400,47300,47400,47250,2664
|
|
20230731,102400,27438825350,47300,47350,47400,47250,5974
|
|
20230731,102300,27156068750,47400,47450,47450,47350,2842
|
|
20230731,102200,27021349700,47450,47450,47450,47350,3491
|
|
20230731,102100,26855859850,47450,47400,47450,47350,6985
|
|
20230731,102000,26524773200,47400,47350,47400,47350,4746
|
|
20230731,101900,26299911000,47350,47350,47400,47300,4339
|
|
20230731,101800,26094404650,47350,47250,47350,47200,6823
|
|
20230731,101700,25771615550,47250,47300,47300,47200,1733
|
|
20230731,101600,25689720250,47300,47200,47300,47200,3764
|
|
20230731,101500,25511927500,47150,47250,47250,47150,1849
|
|
20230731,101400,25424655700,47200,47100,47250,47050,2772
|
|
20230731,101300,25293893900,47050,47000,47150,47000,1855
|
|
20230731,101200,25206559650,47000,46800,47000,46700,3381
|
|
20230731,101100,25048000950,46800,46700,46900,46700,2069
|
|
20230731,101000,24951208750,46700,46850,46900,46700,6591
|
|
20230731,100900,24642725200,46800,46900,46900,46800,2977
|
|
20230731,100800,24503301100,46900,46850,46900,46800,634
|
|
20230731,100700,24473577500,46900,46900,46950,46750,2844
|
|
20230731,100600,24340317350,46950,46800,46950,46750,3053
|
|
20230731,100500,24197164500,46800,46850,46950,46600,4384
|
|
20230731,100400,23992183400,46800,47050,47050,46800,8296
|
|
20230731,100300,23602671050,47000,47150,47150,47000,8213
|
|
20230731,100200,23215991100,47150,47250,47250,47150,3163
|
|
20230731,100100,23066769450,47250,47300,47300,47200,3213
|
|
20230731,100000,22914909750,47300,47450,47450,47250,8067
|
|
20230731,095900,22532957600,47450,47400,47450,47350,6234
|
|
20230731,095800,22237269300,47400,47300,47400,47250,11508
|
|
20230731,095700,21692515850,47250,47050,47300,47050,17111
|
|
20230731,095600,20885252850,47100,47150,47200,47050,4350
|
|
20230731,095500,20680236450,47200,47200,47200,47100,4101
|
|
20230731,095400,20486740950,47200,47150,47200,47100,8363
|
|
20230731,095300,20092368700,47100,47200,47200,47100,15608
|
|
20230731,095200,19355955150,47100,47000,47200,47000,9783
|
|
20230731,095100,18894951600,47000,46850,47100,46800,24512
|
|
20230731,095000,17743711600,46850,46800,46850,46750,8970
|
|
20230731,094900,17323952900,46750,46600,46800,46550,19017
|
|
20230731,094800,16436688000,46550,46600,46600,46550,5420
|
|
20230731,094700,16184261600,46550,46350,46600,46350,9181
|
|
20230731,094600,15757555500,46400,46200,46400,46150,2914
|
|
20230731,094500,15622770500,46250,46350,46350,46150,9149
|
|
20230731,094400,15199904350,46300,46400,46550,46300,3485
|
|
20230731,094300,15038315150,46450,46350,46550,46350,14938
|
|
20230731,094200,14343748000,46350,46350,46500,46300,7787
|
|
20230731,094100,13982696900,46350,46300,46400,46300,3855
|
|
20230731,094000,13804072350,46250,46500,46550,46200,3824
|
|
20230731,093900,13626785800,46500,46650,46650,46400,9080
|
|
20230731,093800,13203870650,46600,46600,46750,46550,14058
|
|
20230731,093700,12548100950,46650,46550,46650,46500,7366
|
|
20230731,093600,12205090250,46500,46450,46550,46400,13067
|
|
20230731,093500,11597503500,46450,46100,46450,46100,17064
|
|
20230731,093400,10807859850,46150,45950,46150,45900,14078
|
|
20230731,093300,10160036400,45950,45900,45950,45850,2270
|
|
20230731,093200,10055823150,45900,45850,45900,45850,4903
|
|
20230731,093100,9830804200,45900,45850,45900,45850,1687
|
|
20230731,093000,9753390650,45850,45900,45900,45800,7740
|
|
20230731,092900,9398632800,45850,45850,45900,45800,4419
|
|
20230731,092800,9195916400,45850,46000,46000,45700,6528
|
|
20230731,092700,8896378050,45950,45850,46000,45800,14009
|
|
20230731,092600,8253272550,45800,45800,45850,45600,6295
|
|
20230731,092500,7965403400,45800,45600,45800,45600,7398
|
|
20230731,092400,7627379750,45600,45350,45650,45350,4318
|
|
20230731,092300,7431119050,45350,45500,45500,45050,6462
|
|
20230731,092200,7139078650,45500,45500,45500,45250,5892
|
|
20230731,092100,6871246150,45500,45050,45500,45000,5623
|
|
20230731,092000,6617043900,45050,45200,45250,45000,2962
|
|
20230731,091900,6483373700,45200,45000,45400,44950,8028
|
|
20230731,091800,6120136600,45050,45050,45100,44750,6150
|
|
20230731,091700,5843321550,45050,45050,45200,44750,4121
|
|
20230731,091600,5657995550,45000,45100,45250,44750,7905
|
|
20230731,091500,5301707900,45100,44700,45100,44400,2448
|
|
20230731,091400,5191742900,44400,44500,44750,44300,9406
|
|
20230731,091300,4773319750,44500,44600,44600,44450,10114
|
|
20230731,091200,4323072700,44550,44800,44850,44550,4539
|
|
20230731,091100,4120145050,44800,45000,45200,44550,9156
|
|
20230731,091000,3709821650,44800,45200,45200,44650,25033
|
|
20230731,090900,2581877850,45200,45600,45750,45200,8650
|
|
20230731,090800,2188797100,45600,45750,45750,45600,5792
|
|
20230731,090700,1924089850,45700,45750,45750,45700,2960
|
|
20230731,090600,1788772800,45750,45600,45750,45550,1326
|
|
20230731,090500,1728224800,45600,45450,45600,45300,1475
|
|
20230731,090400,1661229050,45600,45650,45650,45300,4427
|
|
20230731,090300,1459809350,45600,45650,45750,45600,2477
|
|
20230731,090200,1346678100,45650,45650,45750,45500,2040
|
|
20230731,090100,1253611800,45650,45500,45650,45500,2538
|
|
20230731,090000,1137974150,45500,45850,45850,45500,24833
|