623 lines
36 KiB
CSV
623 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,192000,39662632000,428000,428000,428000,428000,7279
|
|
20230731,191900,39662632000,428000,428000,428000,428000,0
|
|
20230731,191800,39662632000,428000,428000,428000,428000,0
|
|
20230731,191700,39662632000,428000,428000,428000,428000,0
|
|
20230731,191600,39662632000,428000,428000,428000,428000,0
|
|
20230731,191500,39662632000,428000,428000,428000,428000,0
|
|
20230731,191400,39662632000,428000,428000,428000,428000,0
|
|
20230731,191300,39662632000,428000,428000,428000,428000,0
|
|
20230731,191200,39662632000,428000,428000,428000,428000,0
|
|
20230731,191100,39662632000,428000,428000,428000,428000,0
|
|
20230731,191000,39662632000,428000,428000,428000,428000,0
|
|
20230731,190900,39662632000,428000,428000,428000,428000,0
|
|
20230731,190800,39662632000,428000,428000,428000,428000,0
|
|
20230731,190700,39662632000,428000,428000,428000,428000,0
|
|
20230731,190600,39662632000,428000,428000,428000,428000,0
|
|
20230731,190500,39662632000,428000,428000,428000,428000,0
|
|
20230731,190400,39662632000,428000,428000,428000,428000,0
|
|
20230731,190300,39662632000,428000,428000,428000,428000,0
|
|
20230731,190200,39662632000,428000,428000,428000,428000,0
|
|
20230731,190100,39662632000,428000,428000,428000,428000,0
|
|
20230731,190000,39662632000,428000,428000,428000,428000,0
|
|
20230731,185900,39662632000,428000,428000,428000,428000,0
|
|
20230731,185800,39662632000,428000,428000,428000,428000,0
|
|
20230731,185700,39662632000,428000,428000,428000,428000,0
|
|
20230731,185600,39662632000,428000,428000,428000,428000,0
|
|
20230731,185500,39662632000,428000,428000,428000,428000,0
|
|
20230731,185400,39662632000,428000,428000,428000,428000,0
|
|
20230731,185300,39662632000,428000,428000,428000,428000,0
|
|
20230731,185200,39662632000,428000,428000,428000,428000,0
|
|
20230731,185100,39662632000,428000,428000,428000,428000,0
|
|
20230731,185000,39662632000,428000,428000,428000,428000,7279
|
|
20230731,184900,39662632000,428000,428000,428000,428000,0
|
|
20230731,184800,39662632000,428000,428000,428000,428000,0
|
|
20230731,184700,39662632000,428000,428000,428000,428000,0
|
|
20230731,184600,39662632000,428000,428000,428000,428000,0
|
|
20230731,184500,39662632000,428000,428000,428000,428000,0
|
|
20230731,184400,39662632000,428000,428000,428000,428000,0
|
|
20230731,184300,39662632000,428000,428000,428000,428000,0
|
|
20230731,184200,39662632000,428000,428000,428000,428000,0
|
|
20230731,184100,39662632000,428000,428000,428000,428000,0
|
|
20230731,184000,39662632000,428000,428000,428000,428000,0
|
|
20230731,183900,39662632000,428000,428000,428000,428000,0
|
|
20230731,183800,39662632000,428000,428000,428000,428000,0
|
|
20230731,183700,39662632000,428000,428000,428000,428000,0
|
|
20230731,183600,39662632000,428000,428000,428000,428000,0
|
|
20230731,183500,39662632000,428000,428000,428000,428000,0
|
|
20230731,183400,39662632000,428000,428000,428000,428000,0
|
|
20230731,183300,39662632000,428000,428000,428000,428000,0
|
|
20230731,183200,39662632000,428000,428000,428000,428000,0
|
|
20230731,183100,39662632000,428000,428000,428000,428000,0
|
|
20230731,183000,39662632000,428000,428000,428000,428000,0
|
|
20230731,182900,39662632000,428000,428000,428000,428000,0
|
|
20230731,182800,39662632000,428000,428000,428000,428000,0
|
|
20230731,182700,39662632000,428000,428000,428000,428000,0
|
|
20230731,182600,39662632000,428000,428000,428000,428000,0
|
|
20230731,182500,39662632000,428000,428000,428000,428000,0
|
|
20230731,182400,39662632000,428000,428000,428000,428000,0
|
|
20230731,182300,39662632000,428000,428000,428000,428000,0
|
|
20230731,182200,39662632000,428000,428000,428000,428000,0
|
|
20230731,182100,39662632000,428000,428000,428000,428000,0
|
|
20230731,182000,39662632000,428000,428000,428000,428000,7279
|
|
20230731,181900,39662632000,428000,428000,428000,428000,0
|
|
20230731,181800,39662632000,428000,428000,428000,428000,0
|
|
20230731,181700,39662632000,428000,428000,428000,428000,0
|
|
20230731,181600,39662632000,428000,428000,428000,428000,0
|
|
20230731,181500,39662632000,428000,428000,428000,428000,0
|
|
20230731,181400,39662632000,428000,428000,428000,428000,0
|
|
20230731,181300,39662632000,428000,428000,428000,428000,0
|
|
20230731,181200,39662632000,428000,428000,428000,428000,0
|
|
20230731,181100,39662632000,428000,428000,428000,428000,0
|
|
20230731,181000,39662632000,428000,428000,428000,428000,0
|
|
20230731,180900,39662632000,428000,428000,428000,428000,0
|
|
20230731,180800,39662632000,428000,428000,428000,428000,0
|
|
20230731,180700,39662632000,428000,428000,428000,428000,0
|
|
20230731,180600,39662632000,428000,428000,428000,428000,0
|
|
20230731,180500,39662632000,428000,428000,428000,428000,0
|
|
20230731,180400,39662632000,428000,428000,428000,428000,0
|
|
20230731,180300,39662632000,428000,428000,428000,428000,0
|
|
20230731,180200,39662632000,428000,428000,428000,428000,0
|
|
20230731,180100,39662632000,428000,428000,428000,428000,0
|
|
20230731,180000,39662632000,428000,428000,428000,428000,0
|
|
20230731,175900,39662632000,428000,428000,428000,428000,0
|
|
20230731,175800,39662632000,428000,428000,428000,428000,0
|
|
20230731,175700,39662632000,428000,428000,428000,428000,0
|
|
20230731,175600,39662632000,428000,428000,428000,428000,0
|
|
20230731,175500,39662632000,428000,428000,428000,428000,0
|
|
20230731,175400,39662632000,428000,428000,428000,428000,0
|
|
20230731,175300,39662632000,428000,428000,428000,428000,0
|
|
20230731,175200,39662632000,428000,428000,428000,428000,0
|
|
20230731,175100,39662632000,428000,428000,428000,428000,0
|
|
20230731,175000,39662632000,428000,428000,428000,428000,7279
|
|
20230731,174900,39662632000,428000,428000,428000,428000,0
|
|
20230731,174800,39662632000,428000,428000,428000,428000,0
|
|
20230731,174700,39662632000,428000,428000,428000,428000,0
|
|
20230731,174600,39662632000,428000,428000,428000,428000,0
|
|
20230731,174500,39662632000,428000,428000,428000,428000,0
|
|
20230731,174400,39662632000,428000,428000,428000,428000,0
|
|
20230731,174300,39662632000,428000,428000,428000,428000,0
|
|
20230731,174200,39662632000,428000,428000,428000,428000,0
|
|
20230731,174100,39662632000,428000,428000,428000,428000,0
|
|
20230731,174000,39662632000,428000,428000,428000,428000,0
|
|
20230731,173900,39662632000,428000,428000,428000,428000,0
|
|
20230731,173800,39662632000,428000,428000,428000,428000,0
|
|
20230731,173700,39662632000,428000,428000,428000,428000,0
|
|
20230731,173600,39662632000,428000,428000,428000,428000,0
|
|
20230731,173500,39662632000,428000,428000,428000,428000,0
|
|
20230731,173400,39662632000,428000,428000,428000,428000,0
|
|
20230731,173300,39662632000,428000,428000,428000,428000,0
|
|
20230731,173200,39662632000,428000,428000,428000,428000,0
|
|
20230731,173100,39662632000,428000,428000,428000,428000,0
|
|
20230731,173000,39662632000,428000,428000,428000,428000,0
|
|
20230731,172900,39662632000,428000,428000,428000,428000,0
|
|
20230731,172800,39662632000,428000,428000,428000,428000,0
|
|
20230731,172700,39662632000,428000,428000,428000,428000,0
|
|
20230731,172600,39662632000,428000,428000,428000,428000,0
|
|
20230731,172500,39662632000,428000,428000,428000,428000,0
|
|
20230731,172400,39662632000,428000,428000,428000,428000,0
|
|
20230731,172300,39662632000,428000,428000,428000,428000,0
|
|
20230731,172200,39662632000,428000,428000,428000,428000,0
|
|
20230731,172100,39662632000,428000,428000,428000,428000,0
|
|
20230731,172000,39662632000,428000,428000,428000,428000,7279
|
|
20230731,171900,39662632000,428000,428000,428000,428000,0
|
|
20230731,171800,39662632000,428000,428000,428000,428000,0
|
|
20230731,171700,39662632000,428000,428000,428000,428000,0
|
|
20230731,171600,39662632000,428000,428000,428000,428000,0
|
|
20230731,171500,39662632000,428000,428000,428000,428000,0
|
|
20230731,171400,39662632000,428000,428000,428000,428000,0
|
|
20230731,171300,39662632000,428000,428000,428000,428000,0
|
|
20230731,171200,39662632000,428000,428000,428000,428000,0
|
|
20230731,171100,39662632000,428000,428000,428000,428000,0
|
|
20230731,171000,39662632000,428000,428000,428000,428000,0
|
|
20230731,170900,39662632000,428000,428000,428000,428000,0
|
|
20230731,170800,39662632000,428000,428000,428000,428000,0
|
|
20230731,170700,39662632000,428000,428000,428000,428000,0
|
|
20230731,170600,39662632000,428000,428000,428000,428000,0
|
|
20230731,170500,39662632000,428000,428000,428000,428000,0
|
|
20230731,170400,39662632000,428000,428000,428000,428000,0
|
|
20230731,170300,39662632000,428000,428000,428000,428000,0
|
|
20230731,170200,39662632000,428000,428000,428000,428000,0
|
|
20230731,170100,39662632000,428000,428000,428000,428000,0
|
|
20230731,170000,39662632000,428000,428000,428000,428000,0
|
|
20230731,165900,39662632000,428000,428000,428000,428000,0
|
|
20230731,165800,39662632000,428000,428000,428000,428000,0
|
|
20230731,165700,39662632000,428000,428000,428000,428000,0
|
|
20230731,165600,39662632000,428000,428000,428000,428000,0
|
|
20230731,165500,39662632000,428000,428000,428000,428000,0
|
|
20230731,165400,39662632000,428000,428000,428000,428000,0
|
|
20230731,165300,39662632000,428000,428000,428000,428000,0
|
|
20230731,165200,39662632000,428000,428000,428000,428000,0
|
|
20230731,165100,39662632000,428000,428000,428000,428000,0
|
|
20230731,165000,39662632000,428000,428000,428000,428000,7279
|
|
20230731,164900,39662632000,428000,428000,428000,428000,0
|
|
20230731,164800,39662632000,428000,428000,428000,428000,0
|
|
20230731,164700,39662632000,428000,428000,428000,428000,0
|
|
20230731,164600,39662632000,428000,428000,428000,428000,0
|
|
20230731,164500,39662632000,428000,428000,428000,428000,0
|
|
20230731,164400,39662632000,428000,428000,428000,428000,0
|
|
20230731,164300,39662632000,428000,428000,428000,428000,0
|
|
20230731,164200,39662632000,428000,428000,428000,428000,0
|
|
20230731,164100,39662632000,428000,428000,428000,428000,0
|
|
20230731,164000,39662632000,428000,428000,428000,428000,0
|
|
20230731,163900,39662632000,428000,428000,428000,428000,0
|
|
20230731,163800,39662632000,428000,428000,428000,428000,0
|
|
20230731,163700,39662632000,428000,428000,428000,428000,0
|
|
20230731,163600,39662632000,428000,428000,428000,428000,0
|
|
20230731,163500,39662632000,428000,428000,428000,428000,0
|
|
20230731,163400,39662632000,428000,428000,428000,428000,0
|
|
20230731,163300,39662632000,428000,428000,428000,428000,0
|
|
20230731,163200,39662632000,428000,428000,428000,428000,0
|
|
20230731,163100,39662632000,428000,428000,428000,428000,0
|
|
20230731,163000,39662632000,428000,428000,428000,428000,0
|
|
20230731,162900,39662632000,428000,428000,428000,428000,0
|
|
20230731,162800,39662632000,428000,428000,428000,428000,0
|
|
20230731,162700,39662632000,428000,428000,428000,428000,0
|
|
20230731,162600,39662632000,428000,428000,428000,428000,0
|
|
20230731,162500,39662632000,428000,428000,428000,428000,0
|
|
20230731,162400,39662632000,428000,428000,428000,428000,0
|
|
20230731,162300,39662632000,428000,428000,428000,428000,0
|
|
20230731,162200,39662632000,428000,428000,428000,428000,0
|
|
20230731,162100,39662632000,428000,428000,428000,428000,0
|
|
20230731,162000,39662632000,428000,428000,428000,428000,7279
|
|
20230731,161900,39662632000,428000,428000,428000,428000,0
|
|
20230731,161800,39662632000,428000,428000,428000,428000,0
|
|
20230731,161700,39662632000,428000,428000,428000,428000,0
|
|
20230731,161600,39662632000,428000,428000,428000,428000,0
|
|
20230731,161500,39662632000,428000,428000,428000,428000,0
|
|
20230731,161400,39662632000,428000,428000,428000,428000,0
|
|
20230731,161300,39662632000,428000,428000,428000,428000,0
|
|
20230731,161200,39662632000,428000,428000,428000,428000,0
|
|
20230731,161100,39662632000,428000,428000,428000,428000,0
|
|
20230731,161000,39662632000,428000,428000,428000,428000,0
|
|
20230731,160900,39662632000,428000,428000,428000,428000,0
|
|
20230731,160800,39662632000,428000,428000,428000,428000,0
|
|
20230731,160700,39662632000,428000,428000,428000,428000,0
|
|
20230731,160600,39662632000,428000,428000,428000,428000,0
|
|
20230731,160500,39662632000,428000,428000,428000,428000,0
|
|
20230731,160400,39662632000,428000,428000,428000,428000,0
|
|
20230731,160300,39662632000,428000,428000,428000,428000,0
|
|
20230731,160200,39662632000,428000,428000,428000,428000,0
|
|
20230731,160100,39662632000,428000,428000,428000,428000,0
|
|
20230731,160000,39662632000,428000,428000,428000,428000,0
|
|
20230731,155900,39662632000,428000,428000,428000,428000,0
|
|
20230731,155800,39662632000,428000,428000,428000,428000,0
|
|
20230731,155700,39662632000,428000,428000,428000,428000,0
|
|
20230731,155600,39662632000,428000,428000,428000,428000,0
|
|
20230731,155500,39662632000,428000,428000,428000,428000,0
|
|
20230731,155400,39662632000,428000,428000,428000,428000,0
|
|
20230731,155300,39662632000,428000,428000,428000,428000,0
|
|
20230731,155200,39662632000,428000,428000,428000,428000,0
|
|
20230731,155100,39662632000,428000,428000,428000,428000,0
|
|
20230731,155000,39662632000,428000,428000,428000,428000,7279
|
|
20230731,154900,39662632000,428000,428000,428000,428000,0
|
|
20230731,154800,39662632000,428000,428000,428000,428000,0
|
|
20230731,154700,39662632000,428000,428000,428000,428000,0
|
|
20230731,154600,39662632000,428000,428000,428000,428000,0
|
|
20230731,154500,39662632000,428000,428000,428000,428000,0
|
|
20230731,154400,39662632000,428000,428000,428000,428000,0
|
|
20230731,154300,39662632000,428000,428000,428000,428000,0
|
|
20230731,154200,39662632000,428000,428000,428000,428000,0
|
|
20230731,154100,39662632000,428000,428000,428000,428000,0
|
|
20230731,154000,39662632000,428000,428000,428000,428000,0
|
|
20230731,153900,39662632000,428000,428000,428000,428000,0
|
|
20230731,153800,39662632000,428000,428000,428000,428000,0
|
|
20230731,153700,39662632000,428000,428000,428000,428000,0
|
|
20230731,153600,39662632000,428000,428000,428000,428000,0
|
|
20230731,153500,39662632000,428000,428000,428000,428000,0
|
|
20230731,153400,39662632000,428000,428000,428000,428000,0
|
|
20230731,153300,39662632000,428000,428000,428000,428000,0
|
|
20230731,153200,39662632000,428000,428000,428000,428000,0
|
|
20230731,153100,39662632000,428000,428000,428000,428000,0
|
|
20230731,153000,39662632000,428000,428000,428000,428000,7279
|
|
20230731,152900,36547220000,429500,429500,429500,429500,0
|
|
20230731,152800,36547220000,429500,429500,429500,429500,0
|
|
20230731,152700,36547220000,429500,429500,429500,429500,0
|
|
20230731,152600,36547220000,429500,429500,429500,429500,0
|
|
20230731,152500,36547220000,429500,429500,429500,429500,0
|
|
20230731,152400,36547220000,429500,429500,429500,429500,0
|
|
20230731,152300,36547220000,429500,429500,429500,429500,0
|
|
20230731,152200,36547220000,429500,429500,429500,429500,0
|
|
20230731,152100,36547220000,429500,429500,429500,429500,0
|
|
20230731,152000,36547220000,429500,429500,429500,429500,0
|
|
20230731,151900,36547220000,429500,429000,429500,428500,333
|
|
20230731,151800,36404267500,429000,429000,429500,428500,441
|
|
20230731,151700,36215083000,429000,428500,429000,428500,253
|
|
20230731,151600,36106592000,429000,428500,429000,428500,452
|
|
20230731,151500,35912813000,428500,428500,429000,428500,179
|
|
20230731,151400,35836071500,429000,428500,429000,428000,176
|
|
20230731,151300,35760663000,428500,428500,429000,428000,166
|
|
20230731,151200,35689523500,428500,429000,429000,428000,129
|
|
20230731,151100,35634274000,429000,428000,429000,428000,409
|
|
20230731,151000,35459092000,428000,428500,428500,428000,62
|
|
20230731,150900,35432538500,428000,428500,428500,428000,254
|
|
20230731,150800,35323733000,428500,428500,429000,428500,196
|
|
20230731,150700,35239741000,429000,429000,429000,428500,66
|
|
20230731,150600,35211450500,428500,428500,429000,428000,414
|
|
20230731,150500,35034051500,428500,427500,428500,427500,649
|
|
20230731,150400,34756290500,428000,427500,428000,427500,212
|
|
20230731,150300,34665652500,427500,427500,428000,427500,48
|
|
20230731,150200,34645128000,427500,428000,428500,427500,176
|
|
20230731,150100,34569828000,428000,428000,428500,428000,257
|
|
20230731,150000,34459822000,428500,428000,428500,428000,50
|
|
20230731,145900,34438419000,428000,428500,428500,428000,77
|
|
20230731,145800,34405456000,428500,428000,428500,428000,73
|
|
20230731,145700,34374208000,428000,428500,428500,428000,97
|
|
20230731,145600,34332658500,428000,428000,428500,428000,26
|
|
20230731,145500,34321527500,428500,428500,429000,428500,280
|
|
20230731,145400,34201545000,428500,429000,429000,428500,25
|
|
20230731,145300,34190826500,428500,428000,428500,427500,1115
|
|
20230731,145200,33713470500,427500,428000,428000,427500,45
|
|
20230731,145100,33694215500,427500,427000,428000,426500,1135
|
|
20230731,145000,33209140000,427500,427500,427500,427000,7
|
|
20230731,144900,33206149500,427000,427500,428000,427000,495
|
|
20230731,144800,32994503500,428000,428000,428000,427500,24
|
|
20230731,144700,32984233000,428000,428000,428500,427500,524
|
|
20230731,144600,32759992000,428000,428500,428500,428000,91
|
|
20230731,144500,32721029500,428500,428000,428500,428000,19
|
|
20230731,144400,32712891000,428000,428500,428500,428000,73
|
|
20230731,144300,32681632000,428500,428000,428500,428000,50
|
|
20230731,144200,32660218000,428000,428000,428500,428000,65
|
|
20230731,144100,32632385500,428500,428500,428500,428000,69
|
|
20230731,144000,32602824500,428000,428000,428500,428000,64
|
|
20230731,143900,32575422000,428500,428500,428500,428000,10
|
|
20230731,143800,32571137500,428000,428500,428500,428000,30
|
|
20230731,143700,32558291000,428000,428500,428500,428000,92
|
|
20230731,143600,32518884500,428500,428500,428500,428000,41
|
|
20230731,143500,32501330000,428000,428500,428500,428000,213
|
|
20230731,143400,32410100500,428500,428000,428500,428000,14
|
|
20230731,143300,32404104500,428000,428000,428500,428000,48
|
|
20230731,143200,32383555000,428000,428500,428500,428000,8
|
|
20230731,143100,32380128000,428500,428500,428500,428000,78
|
|
20230731,143000,32346721500,428500,428500,428500,428000,25
|
|
20230731,142900,32336010500,428000,428500,428500,428000,73
|
|
20230731,142800,32304749000,428000,429000,429000,428000,115
|
|
20230731,142700,32255479000,428500,428500,429000,428500,61
|
|
20230731,142600,32229320000,428500,428000,429000,427500,433
|
|
20230731,142500,32043836500,428000,428000,428500,427500,71
|
|
20230731,142400,32013434500,428000,428000,428500,427500,347
|
|
20230731,142300,31864929500,428000,428000,428500,428000,34
|
|
20230731,142200,31850370000,428000,428000,428500,427500,48
|
|
20230731,142100,31829825000,428000,428000,428500,427500,174
|
|
20230731,142000,31755352000,427500,427500,428500,427500,685
|
|
20230731,141900,31462176000,427500,427500,428000,427500,19
|
|
20230731,141800,31454051500,427500,427500,428000,427500,111
|
|
20230731,141700,31406573500,427500,427500,428000,427500,28
|
|
20230731,141600,31394598500,427500,427500,428000,427500,82
|
|
20230731,141500,31359524500,427500,428000,428000,427500,120
|
|
20230731,141400,31308198500,427500,427500,428000,427500,120
|
|
20230731,141300,31256890000,427500,428000,428000,427500,51
|
|
20230731,141200,31235083000,428000,428000,428000,427500,54
|
|
20230731,141100,31211975000,428000,428000,428000,427500,83
|
|
20230731,141000,31176459000,428000,427500,428000,427500,28
|
|
20230731,140900,31164482500,427500,427500,428000,427500,53
|
|
20230731,140800,31141816500,428000,428500,428500,427500,82
|
|
20230731,140700,31106716000,428500,428000,428500,427500,96
|
|
20230731,140600,31065622000,428000,428000,428500,428000,308
|
|
20230731,140500,30933797500,428500,429000,429000,428000,208
|
|
20230731,140400,30844673500,429000,428500,429000,428500,18
|
|
20230731,140300,30836956000,429000,429000,429500,428500,27
|
|
20230731,140200,30825375000,428500,429000,429500,428500,97
|
|
20230731,140100,30783772000,429000,429000,429000,428500,217
|
|
20230731,140000,30690686000,429000,429500,429500,429000,132
|
|
20230731,135900,30634053500,429000,429500,429500,429000,279
|
|
20230731,135800,30514352000,429000,429500,429500,429000,123
|
|
20230731,135700,30461568000,429000,429000,429500,429000,81
|
|
20230731,135600,30426784000,429500,429500,429500,429000,33
|
|
20230731,135500,30412611500,429000,428500,429500,428500,365
|
|
20230731,135400,30256038000,428500,429000,429000,428500,44
|
|
20230731,135300,30237165000,429000,429000,429000,428500,52
|
|
20230731,135200,30214862000,429000,429000,429000,428500,203
|
|
20230731,135100,30127846000,429000,428500,429000,428500,31
|
|
20230731,135000,30114551500,428500,429000,429000,428500,73
|
|
20230731,134900,30083243000,428500,428500,429000,428500,65
|
|
20230731,134800,30055363000,429000,429000,429000,428500,155
|
|
20230731,134700,29988882000,429000,428500,429000,428500,181
|
|
20230731,134600,29911236500,428500,429000,429000,428500,27
|
|
20230731,134500,29899657000,429000,428500,429000,428000,290
|
|
20230731,134400,29775400500,428000,428000,428500,428000,112
|
|
20230731,134300,29727464000,428000,428000,428000,427500,248
|
|
20230731,134200,29621332500,428000,427500,428000,427500,57
|
|
20230731,134100,29596956500,427500,428000,428000,427500,26
|
|
20230731,134000,29585834000,427500,428000,428000,427500,41
|
|
20230731,133900,29568302000,428000,428500,428500,427500,745
|
|
20230731,133800,29249244000,429000,429000,429000,428500,83
|
|
20230731,133700,29213646500,428500,428500,429000,428500,69
|
|
20230731,133600,29184064500,428500,429000,429000,428500,148
|
|
20230731,133500,29120605500,429000,428500,429500,428500,166
|
|
20230731,133400,29049413000,429000,429000,429000,428500,144
|
|
20230731,133300,28987652000,428500,429000,429500,428500,252
|
|
20230731,133200,28879529000,429000,429000,429500,429000,64
|
|
20230731,133100,28852057000,429000,429000,429500,428500,141
|
|
20230731,133000,28791562500,429000,428500,429500,428500,769
|
|
20230731,132900,28461701500,428500,428500,429000,428000,292
|
|
20230731,132800,28336591500,429000,429000,429000,428500,247
|
|
20230731,132700,28230701000,428500,428500,429000,428000,341
|
|
20230731,132600,28084551000,428500,428000,429000,428000,250
|
|
20230731,132500,27977436000,428000,428500,429000,427000,172
|
|
20230731,132400,27903778500,428500,429000,429000,428500,170
|
|
20230731,132300,27830889500,428500,428500,428500,427000,677
|
|
20230731,132200,27540866000,428500,427500,428500,427500,628
|
|
20230731,132100,27272061000,427500,428000,428000,427000,212
|
|
20230731,132000,27181373000,427500,427500,427500,427000,145
|
|
20230731,131900,27119391000,427500,427500,428000,427000,145
|
|
20230731,131800,27057429000,427500,427500,428000,427500,184
|
|
20230731,131700,26978761500,427500,427500,428000,427500,136
|
|
20230731,131600,26920617500,427500,427500,428000,427000,239
|
|
20230731,131500,26818449000,427500,427500,428000,427500,63
|
|
20230731,131400,26791489500,427500,427000,428500,427000,2079
|
|
20230731,131300,25902785000,426500,426000,427000,426000,66
|
|
20230731,131200,25874635500,426000,426500,427000,426000,443
|
|
20230731,131100,25685684500,426500,424500,426500,424500,1338
|
|
20230731,131000,25116331000,424500,425000,425000,424500,248
|
|
20230731,130900,25010956000,425000,425000,425500,425000,345
|
|
20230731,130800,24864302500,425000,425000,425500,425000,83
|
|
20230731,130700,24828996500,425000,425500,425500,425000,25
|
|
20230731,130600,24818367500,425500,425500,425500,425000,21
|
|
20230731,130500,24809436500,425000,425000,425500,425000,109
|
|
20230731,130400,24763091000,425500,425000,425500,425000,16
|
|
20230731,130300,24756287500,424500,424500,425000,424500,179
|
|
20230731,130200,24680225500,425000,425500,425500,425000,82
|
|
20230731,130100,24645359500,425000,425000,425500,425000,68
|
|
20230731,130000,24616456500,425000,424000,425000,424000,611
|
|
20230731,125900,24356837500,424000,425000,425000,424000,71
|
|
20230731,125800,24326706000,424500,425000,425000,424000,231
|
|
20230731,125700,24228655500,424500,424500,425000,424500,33
|
|
20230731,125600,24214642000,425000,424500,425000,424500,47
|
|
20230731,125500,24194673500,425000,424000,425000,424000,46
|
|
20230731,125400,24175135000,424500,424500,425000,424500,38
|
|
20230731,125300,24159003500,424500,424500,424500,424000,133
|
|
20230731,125200,24102545500,424000,424000,424500,424000,42
|
|
20230731,125100,24084721000,424500,424000,425000,424000,773
|
|
20230731,125000,23756688500,424500,424500,425000,424000,319
|
|
20230731,124900,23621285000,424500,425000,425000,424500,40
|
|
20230731,124800,23604290500,425000,425000,425000,425000,13
|
|
20230731,124700,23598765500,424500,425000,425000,424000,360
|
|
20230731,124600,23445979500,424500,425000,425000,424500,77
|
|
20230731,124500,23413255500,425000,424500,425000,424500,178
|
|
20230731,124400,23337607000,424500,425000,425000,424500,273
|
|
20230731,124300,23221586500,425000,425000,425000,425000,365
|
|
20230731,124200,23066461500,425000,425000,425000,424500,102
|
|
20230731,124100,23023117000,424500,425000,425000,424500,31
|
|
20230731,124000,23009946000,425000,425000,425000,425000,27
|
|
20230731,123900,22998471000,425000,425000,425000,424500,220
|
|
20230731,123800,22904971500,425000,424500,425000,424500,348
|
|
20230731,123700,22757073500,424500,425000,425000,424500,45
|
|
20230731,123600,22737953500,425000,425000,425000,424500,28
|
|
20230731,123500,22726054000,424500,424500,425000,424500,295
|
|
20230731,123400,22600802000,424500,425000,425000,424500,62
|
|
20230731,123300,22574453000,425000,425000,425000,425000,1224
|
|
20230731,123200,22054253000,425000,425000,425000,425000,395
|
|
20230731,123100,21886378000,424500,425500,425500,424500,237
|
|
20230731,123000,21785649500,425000,425000,425000,425000,202
|
|
20230731,122900,21699799500,425000,425000,425000,424500,32
|
|
20230731,122800,21686202500,425000,425000,425000,424500,40
|
|
20230731,122700,21669203000,425000,425500,425500,425000,59
|
|
20230731,122600,21644108000,425500,425500,425500,425000,91
|
|
20230731,122500,21605414500,425500,425000,425500,425000,27
|
|
20230731,122400,21593930000,425500,425000,425500,425000,23
|
|
20230731,122300,21584148500,425500,425000,425500,424500,465
|
|
20230731,122200,21386514000,424500,424000,424500,424000,351
|
|
20230731,122100,21237521000,424500,424000,424500,424000,40
|
|
20230731,122000,21220544000,424500,424500,424500,424000,41
|
|
20230731,121900,21203140000,424500,424500,424500,424000,68
|
|
20230731,121800,21174279500,424500,424500,424500,424500,15
|
|
20230731,121700,21167912000,424500,424500,424500,424500,18
|
|
20230731,121600,21160271000,424500,424000,424500,424000,56
|
|
20230731,121500,21136500500,424500,424500,425000,424500,70
|
|
20230731,121400,21106776000,424500,425000,425000,424500,84
|
|
20230731,121300,21071084500,425000,424500,425000,424500,79
|
|
20230731,121200,21037525500,425000,425000,425000,424500,17
|
|
20230731,121100,21030304500,424500,425000,425000,424500,96
|
|
20230731,121000,20989548000,424500,425000,425000,424500,59
|
|
20230731,120900,20964479000,425000,424500,425000,424500,29
|
|
20230731,120800,20952155000,425000,424500,425000,424500,160
|
|
20230731,120700,20884233500,424500,425000,425000,424500,87
|
|
20230731,120600,20847300000,425000,425000,425000,424500,43
|
|
20230731,120500,20829033000,424500,424500,425000,424500,127
|
|
20230731,120400,20775121000,424500,424500,425000,424500,388
|
|
20230731,120300,20610411500,424500,424000,424500,424000,41
|
|
20230731,120200,20593008000,424000,424500,424500,424000,157
|
|
20230731,120100,20526369500,424500,425000,425500,424500,350
|
|
20230731,120000,20377641500,425500,425000,425500,425000,65
|
|
20230731,115900,20349985000,425500,425500,425500,425000,23
|
|
20230731,115800,20340207500,425500,425500,425500,425000,123
|
|
20230731,115700,20287894500,425000,425500,425500,425000,40
|
|
20230731,115600,20270886500,425500,425500,425500,425000,24
|
|
20230731,115500,20260678000,425500,425500,425500,425000,53
|
|
20230731,115400,20238130000,425500,425500,425500,425500,40
|
|
20230731,115300,20221110000,425000,425500,425500,425000,68
|
|
20230731,115200,20192181000,425000,425500,425500,425000,9
|
|
20230731,115100,20188354500,425500,426000,426000,425000,121
|
|
20230731,115000,20136871500,426000,425000,426000,425000,414
|
|
20230731,114900,19960713000,425500,425500,425500,425000,25
|
|
20230731,114800,19950078000,425000,425500,425500,425000,35
|
|
20230731,114700,19935192500,425500,425000,425500,425000,206
|
|
20230731,114600,19847636000,425000,425000,425500,424500,212
|
|
20230731,114500,19757550500,425000,425500,425500,425000,82
|
|
20230731,114400,19722690000,425000,425000,425500,425000,39
|
|
20230731,114300,19706097000,425000,425500,425500,425000,31
|
|
20230731,114200,19692916000,425500,425500,425500,425500,50
|
|
20230731,114100,19671641000,425500,425000,425500,425000,78
|
|
20230731,114000,19638461500,425500,425000,425500,425000,34
|
|
20230731,113900,19623997000,425500,425500,425500,425000,54
|
|
20230731,113800,19601026000,425000,425500,425500,425000,32
|
|
20230731,113700,19587414500,425500,425000,425500,425000,153
|
|
20230731,113600,19522361000,425000,425000,425000,424500,23
|
|
20230731,113500,19512587000,425000,424000,425000,424000,124
|
|
20230731,113400,19459939000,424500,424500,424500,424000,31
|
|
20230731,113300,19446780000,424000,424000,424500,424000,141
|
|
20230731,113200,19386992500,424000,424000,424000,423500,451
|
|
20230731,113100,19195774000,424000,424000,424000,423500,95
|
|
20230731,113000,19155496000,424000,423500,424000,423500,35
|
|
20230731,112900,19140663500,423500,424000,424000,423500,12
|
|
20230731,112800,19135577500,424000,424000,424000,423500,17
|
|
20230731,112700,19128371000,423500,423500,424000,423500,69
|
|
20230731,112600,19099121500,424000,424000,424000,423500,48
|
|
20230731,112500,19078770000,423500,424000,424000,423500,29
|
|
20230731,112400,19066483500,423500,423500,424000,423500,88
|
|
20230731,112300,19029215000,423500,423500,424000,423500,208
|
|
20230731,112200,18941112000,423500,423500,424000,423500,145
|
|
20230731,112100,18879704000,424000,423500,424000,423500,418
|
|
20230731,112000,18702671500,423500,423500,423500,423000,48
|
|
20230731,111900,18682347000,423000,423500,423500,423000,126
|
|
20230731,111800,18629047500,423500,423500,423500,423000,46
|
|
20230731,111700,18609568000,423500,423500,423500,423500,357
|
|
20230731,111600,18458378500,423500,424000,424000,423500,46
|
|
20230731,111500,18438891500,423500,424000,424000,423500,13
|
|
20230731,111400,18433380500,423500,423500,424000,423500,37
|
|
20230731,111300,18417700000,424000,424000,424000,423500,841
|
|
20230731,111200,18061116500,424000,424000,424000,423500,53
|
|
20230731,111100,18038653500,424000,423500,424000,423500,47
|
|
20230731,111000,18018726500,423500,424000,424000,423500,15
|
|
20230731,110900,18012372000,424000,424000,424000,423500,357
|
|
20230731,110800,17861059000,424000,423500,424000,423500,256
|
|
20230731,110700,17752519000,423500,423500,424000,423500,85
|
|
20230731,110600,17716517000,423500,423500,424000,423500,118
|
|
20230731,110500,17666540500,424000,424000,424000,423500,100
|
|
20230731,110400,17624171500,423500,423000,424000,423000,425
|
|
20230731,110300,17444181500,423000,423000,423500,423000,77
|
|
20230731,110200,17411577000,423500,423500,423500,423500,14
|
|
20230731,110100,17405648000,423500,423500,423500,423000,341
|
|
20230731,110000,17261237000,423500,423500,424000,423500,32
|
|
20230731,105900,17247683000,423500,424000,424000,423500,102
|
|
20230731,105800,17204471500,423500,424000,424000,423500,67
|
|
20230731,105700,17176075000,424000,424000,424000,424000,29
|
|
20230731,105600,17163779000,424000,424000,424000,423500,462
|
|
20230731,105500,16967896000,424000,423500,424000,423500,64
|
|
20230731,105400,16940773500,424000,423500,424000,423500,44
|
|
20230731,105300,16922134000,424000,424000,424000,424000,137
|
|
20230731,105200,16864046000,424000,424500,425000,424000,138
|
|
20230731,105100,16805485500,424500,425000,425000,424500,112
|
|
20230731,105000,16757914500,424500,425000,425000,424500,99
|
|
20230731,104900,16715873000,424500,425500,426000,424500,205
|
|
20230731,104800,16628704000,425500,425000,426000,424500,230
|
|
20230731,104700,16530857500,425000,425500,425500,425000,192
|
|
20230731,104600,16449250500,425000,426000,426000,425000,165
|
|
20230731,104500,16379046000,426000,426500,426500,426000,299
|
|
20230731,104400,16251647500,426500,426500,427000,426000,236
|
|
20230731,104300,16150990000,426500,426500,427000,426000,113
|
|
20230731,104200,16102795500,426500,426500,427000,426500,212
|
|
20230731,104100,16012355500,427000,426500,427500,426500,1539
|
|
20230731,104000,15355433500,426500,426000,426500,425500,535
|
|
20230731,103900,15127507000,425500,425000,426000,425000,1660
|
|
20230731,103800,14421057500,425000,425000,425500,424500,600
|
|
20230731,103700,14166106500,425000,425000,425000,424500,92
|
|
20230731,103600,14127025500,425000,424500,425000,424500,720
|
|
20230731,103500,13821371000,424500,424000,424500,424000,187
|
|
20230731,103400,13742072000,423500,424000,424000,423500,61
|
|
20230731,103300,13716216000,424000,424000,424000,424000,212
|
|
20230731,103200,13626328000,424000,424000,424000,424000,11
|
|
20230731,103100,13621664000,424000,424000,424000,423500,102
|
|
20230731,103000,13578418500,424500,424000,424500,424000,38
|
|
20230731,102900,13562301500,424500,424500,424500,424000,41
|
|
20230731,102800,13544908500,424000,424000,424000,423500,403
|
|
20230731,102700,13374050000,423500,424000,424000,423500,115
|
|
20230731,102600,13325329500,423500,424000,424000,423500,89
|
|
20230731,102500,13287636500,424000,424000,424000,424000,19
|
|
20230731,102400,13279580500,424000,424000,424000,423500,118
|
|
20230731,102300,13229554000,424000,423500,424500,423500,43
|
|
20230731,102200,13211325500,424000,423500,424000,423500,251
|
|
20230731,102100,13104926000,423500,424000,424500,423500,516
|
|
20230731,102000,12886166000,424000,423500,424000,423000,234
|
|
20230731,101900,12787066500,423000,423500,423500,423000,57
|
|
20230731,101800,12762942000,423000,423000,423500,423000,58
|
|
20230731,101700,12738405500,423000,424000,424000,423000,571
|
|
20230731,101600,12496489500,424000,424000,424000,423500,35
|
|
20230731,101500,12481654500,424000,424000,424000,423500,33
|
|
20230731,101400,12467676000,424000,424000,424000,424000,36
|
|
20230731,101300,12452412000,424000,423500,424000,423000,149
|
|
20230731,101200,12389295500,423500,423500,424000,423500,116
|
|
20230731,101100,12340166000,423500,423500,423500,423000,53
|
|
20230731,101000,12317722500,423500,423000,424000,423000,155
|
|
20230731,100900,12252069500,423500,423500,423500,423000,173
|
|
20230731,100800,12178861000,423500,423500,423500,422000,425
|
|
20230731,100700,11999159500,424000,423000,424000,422500,583
|
|
20230731,100600,11752493000,422500,424000,424000,422500,581
|
|
20230731,100500,11506568500,424000,424000,424500,424000,81
|
|
20230731,100400,11472224000,424000,424500,424500,424000,47
|
|
20230731,100300,11452292500,424500,424500,424500,424000,98
|
|
20230731,100200,11410717000,424500,424500,425000,424500,153
|
|
20230731,100100,11345767500,425000,425000,425500,424500,119
|
|
20230731,100000,11295198000,425000,425000,425500,424500,187
|
|
20230731,095900,11215716000,425000,425000,425500,424500,294
|
|
20230731,095800,11090771500,425000,425000,425000,424500,129
|
|
20230731,095700,11035947000,425000,424000,425500,424000,1775
|
|
20230731,095600,10282647500,423500,424000,424000,423500,76
|
|
20230731,095500,10250444500,424000,424000,424000,423500,60
|
|
20230731,095400,10225018000,424000,424000,424000,423500,88
|
|
20230731,095300,10187717500,424000,424000,424000,423500,450
|
|
20230731,095200,9996918000,424000,423500,424000,423500,19
|
|
20230731,095100,9988865500,423500,424000,424000,423500,54
|
|
20230731,095000,9965993000,424000,423500,424000,423500,331
|
|
20230731,094900,9825736000,423500,423500,423500,423000,252
|
|
20230731,094800,9719049000,423500,423500,423500,423000,173
|
|
20230731,094700,9645805000,423500,424000,424500,423500,218
|
|
20230731,094600,9553413500,424000,424000,424500,424000,208
|
|
20230731,094500,9465170500,424000,423500,424000,423500,419
|
|
20230731,094400,9287555500,423500,423500,424000,423000,278
|
|
20230731,094300,9169810500,423500,423000,423500,423000,203
|
|
20230731,094200,9083927000,423000,423500,423500,423000,139
|
|
20230731,094100,9025125000,423500,423500,423500,423500,271
|
|
20230731,094000,8910356500,423500,423500,423500,423000,255
|
|
20230731,093900,8802417000,423500,423500,424000,423500,375
|
|
20230731,093800,8643460500,424000,424000,424000,423500,178
|
|
20230731,093700,8568007500,424000,423000,424000,423000,263
|
|
20230731,093600,8456636000,423500,424000,424000,423000,424
|
|
20230731,093500,8277023000,423500,423000,424000,422500,624
|
|
20230731,093400,8012893500,423000,422000,423000,421500,273
|
|
20230731,093300,7897658500,421500,421000,422000,421000,288
|
|
20230731,093200,7776262500,421000,421500,421500,421000,207
|
|
20230731,093100,7689063500,421500,421500,422000,421500,159
|
|
20230731,093000,7622016500,421500,421000,421500,421000,394
|
|
20230731,092900,7456029000,421500,421500,422000,421000,106
|
|
20230731,092800,7411343500,422000,421000,422000,421000,91
|
|
20230731,092700,7372959000,422000,422500,423000,421000,843
|
|
20230731,092600,7016735500,423000,422500,423500,422500,298
|
|
20230731,092500,6890721000,422000,420500,422000,420500,1363
|
|
20230731,092400,6316581500,420500,420500,421000,420000,490
|
|
20230731,092300,6110574500,420500,421000,421000,420000,237
|
|
20230731,092200,6010926500,420000,420500,421000,420000,298
|
|
20230731,092100,5885624500,420500,420500,421000,420500,103
|
|
20230731,092000,5842299500,420500,421500,421500,420500,380
|
|
20230731,091900,5682391500,421500,419500,421500,419000,912
|
|
20230731,091800,5299398500,419500,419500,420000,418500,495
|
|
20230731,091700,5091846500,419500,419500,421500,419000,701
|
|
20230731,091600,4797451000,419500,420000,420000,419000,486
|
|
20230731,091500,4593527500,419000,418000,420000,418000,551
|
|
20230731,091400,4362753000,418500,419500,420000,418000,1553
|
|
20230731,091300,3712206000,419500,420000,420000,419500,236
|
|
20230731,091200,3613142500,419500,419500,420000,419000,528
|
|
20230731,091100,3391574000,419500,420000,420000,419500,241
|
|
20230731,091000,3290444500,420000,419500,420500,419500,337
|
|
20230731,090900,3148919000,419500,421500,422000,419000,1586
|
|
20230731,090800,2481683000,421500,420500,422000,419000,999
|
|
20230731,090700,2061469500,420500,420500,420500,420000,102
|
|
20230731,090600,2018581500,420500,420500,421000,419500,210
|
|
20230731,090500,1930278500,420500,419500,420500,419000,360
|
|
20230731,090400,1779248500,419000,419500,419500,419000,141
|
|
20230731,090300,1720138000,419500,419500,420000,419500,330
|
|
20230731,090200,1581593000,419500,419000,420000,419000,117
|
|
20230731,090100,1532512000,419500,419000,419500,418000,1018
|
|
20230731,090000,1106463000,420000,418500,420500,418500,2643
|