642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193900,1190802450,22000,22000,22000,22000,1685
|
|
20230731,193800,1190802450,22000,22000,22000,22000,0
|
|
20230731,193700,1190802450,22000,22000,22000,22000,0
|
|
20230731,193600,1190802450,22000,22000,22000,22000,0
|
|
20230731,193500,1190802450,22000,22000,22000,22000,0
|
|
20230731,193400,1190802450,22000,22000,22000,22000,0
|
|
20230731,193300,1190802450,22000,22000,22000,22000,0
|
|
20230731,193200,1190802450,22000,22000,22000,22000,0
|
|
20230731,193100,1190802450,22000,22000,22000,22000,0
|
|
20230731,193000,1190802450,22000,22000,22000,22000,0
|
|
20230731,192900,1190802450,22000,22000,22000,22000,0
|
|
20230731,192800,1190802450,22000,22000,22000,22000,0
|
|
20230731,192700,1190802450,22000,22000,22000,22000,0
|
|
20230731,192600,1190802450,22000,22000,22000,22000,0
|
|
20230731,192500,1190802450,22000,22000,22000,22000,0
|
|
20230731,192400,1190802450,22000,22000,22000,22000,0
|
|
20230731,192300,1190802450,22000,22000,22000,22000,0
|
|
20230731,192200,1190802450,22000,22000,22000,22000,0
|
|
20230731,192100,1190802450,22000,22000,22000,22000,0
|
|
20230731,192000,1190802450,22000,22000,22000,22000,0
|
|
20230731,191900,1190802450,22000,22000,22000,22000,0
|
|
20230731,191800,1190802450,22000,22000,22000,22000,0
|
|
20230731,191700,1190802450,22000,22000,22000,22000,0
|
|
20230731,191600,1190802450,22000,22000,22000,22000,0
|
|
20230731,191500,1190802450,22000,22000,22000,22000,0
|
|
20230731,191400,1190802450,22000,22000,22000,22000,0
|
|
20230731,191300,1190802450,22000,22000,22000,22000,0
|
|
20230731,191200,1190802450,22000,22000,22000,22000,0
|
|
20230731,191100,1190802450,22000,22000,22000,22000,0
|
|
20230731,191000,1190802450,22000,22000,22000,22000,0
|
|
20230731,190900,1190802450,22000,22000,22000,22000,1685
|
|
20230731,190800,1190802450,22000,22000,22000,22000,0
|
|
20230731,190700,1190802450,22000,22000,22000,22000,0
|
|
20230731,190600,1190802450,22000,22000,22000,22000,0
|
|
20230731,190500,1190802450,22000,22000,22000,22000,0
|
|
20230731,190400,1190802450,22000,22000,22000,22000,0
|
|
20230731,190300,1190802450,22000,22000,22000,22000,0
|
|
20230731,190200,1190802450,22000,22000,22000,22000,0
|
|
20230731,190100,1190802450,22000,22000,22000,22000,0
|
|
20230731,190000,1190802450,22000,22000,22000,22000,0
|
|
20230731,185900,1190802450,22000,22000,22000,22000,0
|
|
20230731,185800,1190802450,22000,22000,22000,22000,0
|
|
20230731,185700,1190802450,22000,22000,22000,22000,0
|
|
20230731,185600,1190802450,22000,22000,22000,22000,0
|
|
20230731,185500,1190802450,22000,22000,22000,22000,0
|
|
20230731,185400,1190802450,22000,22000,22000,22000,0
|
|
20230731,185300,1190802450,22000,22000,22000,22000,0
|
|
20230731,185200,1190802450,22000,22000,22000,22000,0
|
|
20230731,185100,1190802450,22000,22000,22000,22000,0
|
|
20230731,185000,1190802450,22000,22000,22000,22000,0
|
|
20230731,184900,1190802450,22000,22000,22000,22000,0
|
|
20230731,184800,1190802450,22000,22000,22000,22000,0
|
|
20230731,184700,1190802450,22000,22000,22000,22000,0
|
|
20230731,184600,1190802450,22000,22000,22000,22000,0
|
|
20230731,184500,1190802450,22000,22000,22000,22000,0
|
|
20230731,184400,1190802450,22000,22000,22000,22000,0
|
|
20230731,184300,1190802450,22000,22000,22000,22000,0
|
|
20230731,184200,1190802450,22000,22000,22000,22000,0
|
|
20230731,184100,1190802450,22000,22000,22000,22000,0
|
|
20230731,184000,1190802450,22000,22000,22000,22000,0
|
|
20230731,183900,1190802450,22000,22000,22000,22000,1685
|
|
20230731,183800,1190802450,22000,22000,22000,22000,0
|
|
20230731,183700,1190802450,22000,22000,22000,22000,0
|
|
20230731,183600,1190802450,22000,22000,22000,22000,0
|
|
20230731,183500,1190802450,22000,22000,22000,22000,0
|
|
20230731,183400,1190802450,22000,22000,22000,22000,0
|
|
20230731,183300,1190802450,22000,22000,22000,22000,0
|
|
20230731,183200,1190802450,22000,22000,22000,22000,0
|
|
20230731,183100,1190802450,22000,22000,22000,22000,0
|
|
20230731,183000,1190802450,22000,22000,22000,22000,0
|
|
20230731,182900,1190802450,22000,22000,22000,22000,0
|
|
20230731,182800,1190802450,22000,22000,22000,22000,0
|
|
20230731,182700,1190802450,22000,22000,22000,22000,0
|
|
20230731,182600,1190802450,22000,22000,22000,22000,0
|
|
20230731,182500,1190802450,22000,22000,22000,22000,0
|
|
20230731,182400,1190802450,22000,22000,22000,22000,0
|
|
20230731,182300,1190802450,22000,22000,22000,22000,0
|
|
20230731,182200,1190802450,22000,22000,22000,22000,0
|
|
20230731,182100,1190802450,22000,22000,22000,22000,0
|
|
20230731,182000,1190802450,22000,22000,22000,22000,0
|
|
20230731,181900,1190802450,22000,22000,22000,22000,0
|
|
20230731,181800,1190802450,22000,22000,22000,22000,0
|
|
20230731,181700,1190802450,22000,22000,22000,22000,0
|
|
20230731,181600,1190802450,22000,22000,22000,22000,0
|
|
20230731,181500,1190802450,22000,22000,22000,22000,0
|
|
20230731,181400,1190802450,22000,22000,22000,22000,0
|
|
20230731,181300,1190802450,22000,22000,22000,22000,0
|
|
20230731,181200,1190802450,22000,22000,22000,22000,0
|
|
20230731,181100,1190802450,22000,22000,22000,22000,0
|
|
20230731,181000,1190802450,22000,22000,22000,22000,0
|
|
20230731,180900,1190802450,22000,22000,22000,22000,1685
|
|
20230731,180800,1190802450,22000,22000,22000,22000,0
|
|
20230731,180700,1190802450,22000,22000,22000,22000,0
|
|
20230731,180600,1190802450,22000,22000,22000,22000,0
|
|
20230731,180500,1190802450,22000,22000,22000,22000,0
|
|
20230731,180400,1190802450,22000,22000,22000,22000,0
|
|
20230731,180300,1190802450,22000,22000,22000,22000,0
|
|
20230731,180200,1190802450,22000,22000,22000,22000,0
|
|
20230731,180100,1190802450,22000,22000,22000,22000,0
|
|
20230731,180000,1190802450,22000,22000,22000,22000,0
|
|
20230731,175900,1190802450,22000,22000,22000,22000,0
|
|
20230731,175800,1190802450,22000,22000,22000,22000,0
|
|
20230731,175700,1190802450,22000,22000,22000,22000,0
|
|
20230731,175600,1190802450,22000,22000,22000,22000,0
|
|
20230731,175500,1190802450,22000,22000,22000,22000,0
|
|
20230731,175400,1190802450,22000,22000,22000,22000,0
|
|
20230731,175300,1190802450,22000,22000,22000,22000,0
|
|
20230731,175200,1190802450,22000,22000,22000,22000,0
|
|
20230731,175100,1190802450,22000,22000,22000,22000,0
|
|
20230731,175000,1190802450,22000,22000,22000,22000,0
|
|
20230731,174900,1190802450,22000,22000,22000,22000,0
|
|
20230731,174800,1190802450,22000,22000,22000,22000,0
|
|
20230731,174700,1190802450,22000,22000,22000,22000,0
|
|
20230731,174600,1190802450,22000,22000,22000,22000,0
|
|
20230731,174500,1190802450,22000,22000,22000,22000,0
|
|
20230731,174400,1190802450,22000,22000,22000,22000,0
|
|
20230731,174300,1190802450,22000,22000,22000,22000,0
|
|
20230731,174200,1190802450,22000,22000,22000,22000,0
|
|
20230731,174100,1190802450,22000,22000,22000,22000,0
|
|
20230731,174000,1190802450,22000,22000,22000,22000,0
|
|
20230731,173900,1190802450,22000,22000,22000,22000,1685
|
|
20230731,173800,1190802450,22000,22000,22000,22000,0
|
|
20230731,173700,1190802450,22000,22000,22000,22000,0
|
|
20230731,173600,1190802450,22000,22000,22000,22000,0
|
|
20230731,173500,1190802450,22000,22000,22000,22000,0
|
|
20230731,173400,1190802450,22000,22000,22000,22000,0
|
|
20230731,173300,1190802450,22000,22000,22000,22000,0
|
|
20230731,173200,1190802450,22000,22000,22000,22000,0
|
|
20230731,173100,1190802450,22000,22000,22000,22000,0
|
|
20230731,173000,1190802450,22000,22000,22000,22000,0
|
|
20230731,172900,1190802450,22000,22000,22000,22000,0
|
|
20230731,172800,1190802450,22000,22000,22000,22000,0
|
|
20230731,172700,1190802450,22000,22000,22000,22000,0
|
|
20230731,172600,1190802450,22000,22000,22000,22000,0
|
|
20230731,172500,1190802450,22000,22000,22000,22000,0
|
|
20230731,172400,1190802450,22000,22000,22000,22000,0
|
|
20230731,172300,1190802450,22000,22000,22000,22000,0
|
|
20230731,172200,1190802450,22000,22000,22000,22000,0
|
|
20230731,172100,1190802450,22000,22000,22000,22000,0
|
|
20230731,172000,1190802450,22000,22000,22000,22000,0
|
|
20230731,171900,1190802450,22000,22000,22000,22000,0
|
|
20230731,171800,1190802450,22000,22000,22000,22000,0
|
|
20230731,171700,1190802450,22000,22000,22000,22000,0
|
|
20230731,171600,1190802450,22000,22000,22000,22000,0
|
|
20230731,171500,1190802450,22000,22000,22000,22000,0
|
|
20230731,171400,1190802450,22000,22000,22000,22000,0
|
|
20230731,171300,1190802450,22000,22000,22000,22000,0
|
|
20230731,171200,1190802450,22000,22000,22000,22000,0
|
|
20230731,171100,1190802450,22000,22000,22000,22000,0
|
|
20230731,171000,1190802450,22000,22000,22000,22000,0
|
|
20230731,170900,1190802450,22000,22000,22000,22000,1685
|
|
20230731,170800,1190802450,22000,22000,22000,22000,0
|
|
20230731,170700,1190802450,22000,22000,22000,22000,0
|
|
20230731,170600,1190802450,22000,22000,22000,22000,0
|
|
20230731,170500,1190802450,22000,22000,22000,22000,0
|
|
20230731,170400,1190802450,22000,22000,22000,22000,0
|
|
20230731,170300,1190802450,22000,22000,22000,22000,0
|
|
20230731,170200,1190802450,22000,22000,22000,22000,0
|
|
20230731,170100,1190802450,22000,22000,22000,22000,0
|
|
20230731,170000,1190802450,22000,22000,22000,22000,0
|
|
20230731,165900,1190802450,22000,22000,22000,22000,0
|
|
20230731,165800,1190802450,22000,22000,22000,22000,0
|
|
20230731,165700,1190802450,22000,22000,22000,22000,0
|
|
20230731,165600,1190802450,22000,22000,22000,22000,0
|
|
20230731,165500,1190802450,22000,22000,22000,22000,0
|
|
20230731,165400,1190802450,22000,22000,22000,22000,0
|
|
20230731,165300,1190802450,22000,22000,22000,22000,0
|
|
20230731,165200,1190802450,22000,22000,22000,22000,0
|
|
20230731,165100,1190802450,22000,22000,22000,22000,0
|
|
20230731,165000,1190802450,22000,22000,22000,22000,0
|
|
20230731,164900,1190802450,22000,22000,22000,22000,0
|
|
20230731,164800,1190802450,22000,22000,22000,22000,0
|
|
20230731,164700,1190802450,22000,22000,22000,22000,0
|
|
20230731,164600,1190802450,22000,22000,22000,22000,0
|
|
20230731,164500,1190802450,22000,22000,22000,22000,0
|
|
20230731,164400,1190802450,22000,22000,22000,22000,0
|
|
20230731,164300,1190802450,22000,22000,22000,22000,0
|
|
20230731,164200,1190802450,22000,22000,22000,22000,0
|
|
20230731,164100,1190802450,22000,22000,22000,22000,0
|
|
20230731,164000,1190802450,22000,22000,22000,22000,0
|
|
20230731,163900,1190802450,22000,22000,22000,22000,1685
|
|
20230731,163800,1190802450,22000,22000,22000,22000,0
|
|
20230731,163700,1190802450,22000,22000,22000,22000,0
|
|
20230731,163600,1190802450,22000,22000,22000,22000,0
|
|
20230731,163500,1190802450,22000,22000,22000,22000,0
|
|
20230731,163400,1190802450,22000,22000,22000,22000,0
|
|
20230731,163300,1190802450,22000,22000,22000,22000,0
|
|
20230731,163200,1190802450,22000,22000,22000,22000,0
|
|
20230731,163100,1190802450,22000,22000,22000,22000,0
|
|
20230731,163000,1190802450,22000,22000,22000,22000,0
|
|
20230731,162900,1190802450,22000,22000,22000,22000,0
|
|
20230731,162800,1190802450,22000,22000,22000,22000,0
|
|
20230731,162700,1190802450,22000,22000,22000,22000,0
|
|
20230731,162600,1190802450,22000,22000,22000,22000,0
|
|
20230731,162500,1190802450,22000,22000,22000,22000,0
|
|
20230731,162400,1190802450,22000,22000,22000,22000,0
|
|
20230731,162300,1190802450,22000,22000,22000,22000,0
|
|
20230731,162200,1190802450,22000,22000,22000,22000,0
|
|
20230731,162100,1190802450,22000,22000,22000,22000,0
|
|
20230731,162000,1190802450,22000,22000,22000,22000,0
|
|
20230731,161900,1190802450,22000,22000,22000,22000,0
|
|
20230731,161800,1190802450,22000,22000,22000,22000,0
|
|
20230731,161700,1190802450,22000,22000,22000,22000,0
|
|
20230731,161600,1190802450,22000,22000,22000,22000,0
|
|
20230731,161500,1190802450,22000,22000,22000,22000,0
|
|
20230731,161400,1190802450,22000,22000,22000,22000,0
|
|
20230731,161300,1190802450,22000,22000,22000,22000,0
|
|
20230731,161200,1190802450,22000,22000,22000,22000,0
|
|
20230731,161100,1190802450,22000,22000,22000,22000,0
|
|
20230731,161000,1190802450,22000,22000,22000,22000,0
|
|
20230731,160900,1190802450,22000,22000,22000,22000,1685
|
|
20230731,160800,1190802450,22000,22000,22000,22000,0
|
|
20230731,160700,1190802450,22000,22000,22000,22000,0
|
|
20230731,160600,1190802450,22000,22000,22000,22000,0
|
|
20230731,160500,1190802450,22000,22000,22000,22000,0
|
|
20230731,160400,1190802450,22000,22000,22000,22000,0
|
|
20230731,160300,1190802450,22000,22000,22000,22000,0
|
|
20230731,160200,1190802450,22000,22000,22000,22000,0
|
|
20230731,160100,1190802450,22000,22000,22000,22000,0
|
|
20230731,160000,1190802450,22000,22000,22000,22000,0
|
|
20230731,155900,1190802450,22000,22000,22000,22000,0
|
|
20230731,155800,1190802450,22000,22000,22000,22000,0
|
|
20230731,155700,1190802450,22000,22000,22000,22000,0
|
|
20230731,155600,1190802450,22000,22000,22000,22000,0
|
|
20230731,155500,1190802450,22000,22000,22000,22000,0
|
|
20230731,155400,1190802450,22000,22000,22000,22000,0
|
|
20230731,155300,1190802450,22000,22000,22000,22000,0
|
|
20230731,155200,1190802450,22000,22000,22000,22000,0
|
|
20230731,155100,1190802450,22000,22000,22000,22000,0
|
|
20230731,155000,1190802450,22000,22000,22000,22000,0
|
|
20230731,154900,1190802450,22000,22000,22000,22000,0
|
|
20230731,154800,1190802450,22000,22000,22000,22000,0
|
|
20230731,154700,1190802450,22000,22000,22000,22000,0
|
|
20230731,154600,1190802450,22000,22000,22000,22000,0
|
|
20230731,154500,1190802450,22000,22000,22000,22000,0
|
|
20230731,154400,1190802450,22000,22000,22000,22000,0
|
|
20230731,154300,1190802450,22000,22000,22000,22000,0
|
|
20230731,154200,1190802450,22000,22000,22000,22000,0
|
|
20230731,154100,1190802450,22000,22000,22000,22000,0
|
|
20230731,154000,1190802450,22000,22000,22000,22000,0
|
|
20230731,153900,1190802450,22000,22000,22000,22000,1685
|
|
20230731,153800,1190802450,22000,22000,22000,22000,0
|
|
20230731,153700,1190802450,22000,22000,22000,22000,0
|
|
20230731,153600,1190802450,22000,22000,22000,22000,0
|
|
20230731,153500,1190802450,22000,22000,22000,22000,0
|
|
20230731,153400,1190802450,22000,22000,22000,22000,0
|
|
20230731,153300,1190802450,22000,22000,22000,22000,0
|
|
20230731,153200,1190802450,22000,22000,22000,22000,0
|
|
20230731,153100,1190802450,22000,22000,22000,22000,0
|
|
20230731,153000,1190802450,22000,22000,22000,22000,1685
|
|
20230731,152900,1153732450,21950,21950,21950,21950,0
|
|
20230731,152800,1153732450,21950,21950,21950,21950,0
|
|
20230731,152700,1153732450,21950,21950,21950,21950,0
|
|
20230731,152600,1153732450,21950,21950,21950,21950,0
|
|
20230731,152500,1153732450,21950,21950,21950,21950,0
|
|
20230731,152400,1153732450,21950,21950,21950,21950,0
|
|
20230731,152300,1153732450,21950,21950,21950,21950,0
|
|
20230731,152200,1153732450,21950,21950,21950,21950,0
|
|
20230731,152100,1153732450,21950,21950,21950,21950,0
|
|
20230731,152000,1153732450,21950,21950,21950,21950,0
|
|
20230731,151900,1153732450,21950,21900,21950,21900,543
|
|
20230731,151800,1141837750,21950,22000,22000,21750,143
|
|
20230731,151700,1138716800,22000,21800,22000,21700,2787
|
|
20230731,151600,1077808150,21900,21900,21900,21850,258
|
|
20230731,151500,1072169150,21900,21850,21900,21850,141
|
|
20230731,151400,1069086650,21900,21850,21900,21850,45
|
|
20230731,151300,1068102000,21900,21850,21900,21850,43
|
|
20230731,151200,1067161200,21850,21900,21900,21850,132
|
|
20230731,151100,1064272200,21800,21850,21900,21800,61
|
|
20230731,151000,1062938650,21850,21800,21850,21750,100
|
|
20230731,150900,1060759150,21750,21850,21850,21750,58
|
|
20230731,150800,1059495300,21750,21750,21850,21750,56
|
|
20230731,150700,1058273900,21750,21750,21850,21750,117
|
|
20230731,150600,1055723900,21800,21800,21800,21750,57
|
|
20230731,150500,1054481900,21800,21800,21800,21750,100
|
|
20230731,150400,1052302850,21800,21850,21850,21750,36
|
|
20230731,150300,1051518400,21850,21850,21850,21750,392
|
|
20230731,150200,1042982850,21800,21800,21800,21800,19
|
|
20230731,150100,1042568650,21800,21900,21900,21750,83
|
|
20230731,150000,1040758700,21750,21850,21850,21750,118
|
|
20230731,145900,1038181600,21850,21900,21950,21850,151
|
|
20230731,145800,1034881700,21950,21900,21950,21850,178
|
|
20230731,145700,1030983800,21950,21950,22000,21950,1051
|
|
20230731,145600,1007912850,21950,22000,22000,21950,36
|
|
20230731,145500,1007122500,22000,22000,22000,21950,391
|
|
20230731,145400,998539000,21950,21950,22000,21950,151
|
|
20230731,145300,995224400,21950,22000,22000,21950,95
|
|
20230731,145200,993135400,22000,21950,22000,21950,42
|
|
20230731,145100,992211950,22000,21950,22000,21950,23
|
|
20230731,145000,991706350,21950,22000,22000,21950,212
|
|
20230731,144900,987051400,21950,21950,22000,21950,45
|
|
20230731,144800,986063000,21950,21950,22000,21950,30
|
|
20230731,144700,985403800,21950,22000,22000,21950,306
|
|
20230731,144600,978685800,22000,21900,22000,21850,763
|
|
20230731,144500,961953250,21900,21900,21900,21900,66
|
|
20230731,144400,960507850,21900,21900,21900,21850,195
|
|
20230731,144300,956243500,21900,21900,21900,21900,58
|
|
20230731,144200,954973300,21900,21900,21900,21900,0
|
|
20230731,144100,954973300,21900,21850,21900,21850,64
|
|
20230731,144000,953574700,21850,21900,21900,21850,6
|
|
20230731,143900,953443350,21900,21900,21900,21850,92
|
|
20230731,143800,951431050,21950,21950,21950,21900,634
|
|
20230731,143700,937522250,21950,21900,21950,21900,702
|
|
20230731,143600,922146800,21900,21850,21900,21850,275
|
|
20230731,143500,916136950,21850,21850,21850,21850,185
|
|
20230731,143400,912094700,21850,21800,21850,21800,120
|
|
20230731,143300,909477700,21850,21800,21850,21800,370
|
|
20230731,143200,901411600,21800,21800,21850,21800,1020
|
|
20230731,143100,879175350,21800,21800,21800,21750,241
|
|
20230731,143000,873921700,21800,21800,21800,21800,26
|
|
20230731,142900,873354900,21800,21800,21800,21800,19
|
|
20230731,142800,872940700,21800,21800,21850,21750,101
|
|
20230731,142700,870740450,21750,21700,21750,21700,493
|
|
20230731,142600,860024200,21700,21650,21700,21650,106
|
|
20230731,142500,857728650,21700,21700,21700,21700,32
|
|
20230731,142400,857034250,21650,21600,21650,21600,196
|
|
20230731,142300,852792500,21550,21500,21550,21500,545
|
|
20230731,142200,841072750,21500,21500,21500,21500,15
|
|
20230731,142100,840750250,21500,21500,21500,21500,0
|
|
20230731,142000,840750250,21500,21550,21550,21500,995
|
|
20230731,141900,819348650,21550,21550,21550,21550,0
|
|
20230731,141800,819348650,21550,21550,21550,21550,10
|
|
20230731,141700,819133150,21550,21550,21550,21550,3
|
|
20230731,141600,819068500,21600,21600,21600,21600,0
|
|
20230731,141500,819068500,21600,21600,21600,21600,56
|
|
20230731,141400,817858900,21600,21550,21600,21550,20
|
|
20230731,141300,817427850,21600,21600,21600,21600,0
|
|
20230731,141200,817427850,21600,21600,21600,21600,0
|
|
20230731,141100,817427850,21600,21600,21600,21600,87
|
|
20230731,141000,815548650,21650,21550,21650,21550,3
|
|
20230731,140900,815483800,21650,21600,21650,21600,77
|
|
20230731,140800,813819950,21650,21650,21700,21650,55
|
|
20230731,140700,812628500,21700,21800,21800,21700,53
|
|
20230731,140600,811478200,21800,21700,21800,21700,102
|
|
20230731,140500,809259700,21750,21750,21800,21750,68
|
|
20230731,140400,807780650,21850,21800,21850,21800,913
|
|
20230731,140300,787874500,21800,21700,21800,21700,372
|
|
20230731,140200,779798950,21700,21700,21700,21700,2
|
|
20230731,140100,779755550,21700,21650,21700,21650,114
|
|
20230731,140000,777287150,21750,21700,21750,21700,81
|
|
20230731,135900,775529400,21750,21750,21800,21700,302
|
|
20230731,135800,768961350,21750,21500,21750,21500,2774
|
|
20230731,135700,709116700,21500,21450,21500,21450,428
|
|
20230731,135600,699932500,21450,21450,21450,21450,1
|
|
20230731,135500,699911050,21400,21400,21450,21400,16
|
|
20230731,135400,699568550,21450,21450,21450,21450,501
|
|
20230731,135300,688822100,21450,21450,21450,21450,4
|
|
20230731,135200,688736300,21450,21450,21450,21450,12
|
|
20230731,135100,688478900,21450,21400,21450,21350,28
|
|
20230731,135000,687879650,21450,21450,21450,21450,10
|
|
20230731,134900,687665150,21450,21400,21450,21400,102
|
|
20230731,134800,685482300,21400,21400,21400,21400,522
|
|
20230731,134700,674311500,21350,21350,21350,21350,361
|
|
20230731,134600,666604150,21350,21350,21350,21350,0
|
|
20230731,134500,666604150,21350,21350,21350,21350,38
|
|
20230731,134400,665792850,21400,21400,21400,21400,4
|
|
20230731,134300,665707250,21400,21400,21400,21400,0
|
|
20230731,134200,665707250,21400,21300,21400,21300,524
|
|
20230731,134100,654496050,21300,21300,21350,21300,571
|
|
20230731,134000,642314200,21300,21300,21300,21300,0
|
|
20230731,133900,642314200,21300,21150,21300,21150,1193
|
|
20230731,133800,616995500,21150,21150,21150,21150,0
|
|
20230731,133700,616995500,21150,21150,21150,21150,0
|
|
20230731,133600,616995500,21150,21150,21150,21150,0
|
|
20230731,133500,616995500,21150,21150,21150,21150,22
|
|
20230731,133400,616530200,21100,21100,21100,21100,0
|
|
20230731,133300,616530200,21100,21100,21100,21100,0
|
|
20230731,133200,616530200,21100,21100,21100,21100,0
|
|
20230731,133100,616530200,21100,21050,21100,21050,208
|
|
20230731,133000,612148250,21100,21100,21100,21100,15
|
|
20230731,132900,611831750,21100,21100,21100,21100,0
|
|
20230731,132800,611831750,21100,21100,21100,21100,7
|
|
20230731,132700,611684050,21100,21100,21100,21100,0
|
|
20230731,132600,611684050,21100,21100,21100,21100,0
|
|
20230731,132500,611684050,21100,21100,21100,21100,0
|
|
20230731,132400,611684050,21100,21100,21100,21100,0
|
|
20230731,132300,611684050,21100,21100,21100,21100,0
|
|
20230731,132200,611684050,21100,21100,21100,21100,1
|
|
20230731,132100,611662950,21050,21050,21050,21050,0
|
|
20230731,132000,611662950,21050,21050,21050,21050,0
|
|
20230731,131900,611662950,21050,21100,21100,21050,6
|
|
20230731,131800,611536600,21100,21100,21100,21100,87
|
|
20230731,131700,609700900,21100,21100,21100,21100,5
|
|
20230731,131600,609595400,21100,21100,21100,21100,0
|
|
20230731,131500,609595400,21100,21100,21100,21100,1
|
|
20230731,131400,609574300,21100,21100,21100,21100,6
|
|
20230731,131300,609447700,21100,21100,21100,21100,0
|
|
20230731,131200,609447700,21100,21100,21100,21100,0
|
|
20230731,131100,609447700,21100,21100,21100,21100,0
|
|
20230731,131000,609447700,21100,21100,21100,21100,0
|
|
20230731,130900,609447700,21100,21100,21100,21100,0
|
|
20230731,130800,609447700,21100,21100,21100,21100,0
|
|
20230731,130700,609447700,21100,21100,21100,21100,0
|
|
20230731,130600,609447700,21100,21100,21100,21100,3
|
|
20230731,130500,609384400,21050,21050,21050,21050,54
|
|
20230731,130400,608247700,21050,21050,21050,21050,0
|
|
20230731,130300,608247700,21050,21050,21050,21050,6
|
|
20230731,130200,608121400,21050,21050,21050,21050,44
|
|
20230731,130100,607195200,21050,21050,21050,21050,3
|
|
20230731,130000,607132050,21000,21000,21000,21000,5
|
|
20230731,125900,607027050,21050,21050,21050,21050,0
|
|
20230731,125800,607027050,21050,21050,21050,21050,179
|
|
20230731,125700,603259100,21050,21050,21050,21050,0
|
|
20230731,125600,603259100,21050,21050,21050,21050,77
|
|
20230731,125500,601638250,21000,21000,21000,21000,0
|
|
20230731,125400,601638250,21000,21000,21000,21000,1
|
|
20230731,125300,601617250,21000,21000,21000,21000,0
|
|
20230731,125200,601617250,21000,21000,21000,21000,40
|
|
20230731,125100,600777250,21050,21050,21050,21050,0
|
|
20230731,125000,600777250,21050,21050,21050,21050,70
|
|
20230731,124900,599303750,21050,21050,21050,21050,6
|
|
20230731,124800,599177450,21050,21050,21050,21000,106
|
|
20230731,124700,596949950,21050,21050,21050,21050,391
|
|
20230731,124600,588719400,21050,21050,21050,21050,0
|
|
20230731,124500,588719400,21050,21050,21050,21050,20
|
|
20230731,124400,588298400,21000,21000,21000,21000,0
|
|
20230731,124300,588298400,21000,21000,21000,21000,0
|
|
20230731,124200,588298400,21000,21000,21000,21000,0
|
|
20230731,124100,588298400,21000,21000,21000,21000,0
|
|
20230731,124000,588298400,21000,21000,21000,21000,90
|
|
20230731,123900,586408400,21050,21050,21050,21050,0
|
|
20230731,123800,586408400,21050,21050,21050,21050,0
|
|
20230731,123700,586408400,21050,21050,21050,21050,0
|
|
20230731,123600,586408400,21050,21050,21050,21050,0
|
|
20230731,123500,586408400,21050,21050,21050,21050,0
|
|
20230731,123400,586408400,21050,21000,21050,21000,74
|
|
20230731,123300,584854200,21000,21000,21000,21000,0
|
|
20230731,123200,584854200,21000,21000,21000,21000,0
|
|
20230731,123100,584854200,21000,21050,21050,21000,1048
|
|
20230731,123000,562843800,21000,21000,21000,21000,0
|
|
20230731,122900,562843800,21000,21000,21000,21000,0
|
|
20230731,122800,562843800,21000,21050,21050,21000,14
|
|
20230731,122700,562549750,21050,21000,21050,21000,306
|
|
20230731,122600,556123350,21050,21050,21050,21050,38
|
|
20230731,122500,555323450,21100,21100,21100,21100,525
|
|
20230731,122400,544245950,21100,21100,21150,21100,631
|
|
20230731,122300,530931350,21000,21000,21000,21000,0
|
|
20230731,122200,530931350,21000,21050,21050,21000,63
|
|
20230731,122100,529608250,21100,21100,21100,21100,0
|
|
20230731,122000,529608250,21100,21100,21100,21100,18
|
|
20230731,121900,529228450,21050,21050,21050,21050,0
|
|
20230731,121800,529228450,21050,21050,21050,21050,0
|
|
20230731,121700,529228450,21050,21050,21050,21050,58
|
|
20230731,121600,528007550,21050,21050,21050,21050,80
|
|
20230731,121500,526323550,21050,21050,21050,21050,0
|
|
20230731,121400,526323550,21050,21050,21050,21050,0
|
|
20230731,121300,526323550,21050,21050,21050,21050,367
|
|
20230731,121200,518598200,21050,21050,21050,21000,1090
|
|
20230731,121100,495679400,21100,21100,21100,21100,1
|
|
20230731,121000,495658300,21100,21100,21100,21100,8
|
|
20230731,120900,495489500,21050,21050,21050,21050,0
|
|
20230731,120800,495489500,21050,21050,21050,21050,0
|
|
20230731,120700,495489500,21050,21050,21050,21050,32
|
|
20230731,120600,494815900,21050,21050,21050,21050,0
|
|
20230731,120500,494815900,21050,21050,21050,21050,2
|
|
20230731,120400,494773800,21100,21100,21100,21100,0
|
|
20230731,120300,494773800,21100,21100,21100,21100,174
|
|
20230731,120200,491102400,21100,21100,21100,21100,39
|
|
20230731,120100,490279500,21100,21200,21200,21100,203
|
|
20230731,120000,485986650,21200,21200,21200,21200,1
|
|
20230731,115900,485965450,21200,21200,21200,21200,0
|
|
20230731,115800,485965450,21200,21200,21200,21200,0
|
|
20230731,115700,485965450,21200,21200,21200,21200,9
|
|
20230731,115600,485774650,21200,21200,21200,21200,352
|
|
20230731,115500,478312250,21200,21200,21200,21200,1
|
|
20230731,115400,478291050,21250,21250,21250,21250,0
|
|
20230731,115300,478291050,21250,21250,21250,21250,21
|
|
20230731,115200,477844800,21250,21250,21250,21250,0
|
|
20230731,115100,477844800,21250,21250,21250,21250,200
|
|
20230731,115000,473594800,21250,21250,21250,21250,332
|
|
20230731,114900,466539800,21200,21200,21200,21200,173
|
|
20230731,114800,462872200,21150,21150,21150,21150,0
|
|
20230731,114700,462872200,21150,21150,21150,21150,0
|
|
20230731,114600,462872200,21150,21150,21150,21150,0
|
|
20230731,114500,462872200,21150,21150,21150,21150,0
|
|
20230731,114400,462872200,21150,21150,21150,21150,0
|
|
20230731,114300,462872200,21150,21150,21150,21150,0
|
|
20230731,114200,462872200,21150,21150,21150,21150,108
|
|
20230731,114100,460588000,21150,21150,21150,21150,0
|
|
20230731,114000,460588000,21150,21150,21150,21150,1
|
|
20230731,113900,460566850,21150,21200,21200,21150,59
|
|
20230731,113800,459316650,21200,21200,21200,21200,36
|
|
20230731,113700,458553450,21200,21150,21200,21150,55
|
|
20230731,113600,457389050,21150,21150,21150,21150,0
|
|
20230731,113500,457389050,21150,21150,21150,21150,0
|
|
20230731,113400,457389050,21150,21100,21200,21100,27
|
|
20230731,113300,456817400,21150,21150,21150,21150,59
|
|
20230731,113200,455569550,21100,21100,21100,21100,64
|
|
20230731,113100,454219150,21150,21100,21150,21100,292
|
|
20230731,113000,448057600,21150,21150,21150,21150,0
|
|
20230731,112900,448057600,21150,21100,21150,21100,100
|
|
20230731,112800,445944250,21050,21050,21050,21050,0
|
|
20230731,112700,445944250,21050,21200,21200,21050,60
|
|
20230731,112600,444677450,21250,21250,21250,21250,2
|
|
20230731,112500,444634950,21200,21200,21200,21200,0
|
|
20230731,112400,444634950,21200,21200,21200,21200,0
|
|
20230731,112300,444634950,21200,21250,21250,21200,27
|
|
20230731,112200,444061850,21250,21250,21250,21250,0
|
|
20230731,112100,444061850,21250,21250,21250,21250,18
|
|
20230731,112000,443679350,21250,21250,21250,21250,144
|
|
20230731,111900,440619350,21250,21300,21300,21250,185
|
|
20230731,111800,436680600,21300,21100,21300,21100,354
|
|
20230731,111700,429199700,21050,21000,21050,21000,177
|
|
20230731,111600,425478050,20950,21000,21000,20950,1337
|
|
20230731,111500,397443050,21100,21100,21100,21100,16
|
|
20230731,111400,397105450,21050,21000,21100,21000,282
|
|
20230731,111300,391171400,21100,21100,21100,21100,113
|
|
20230731,111200,388787100,21050,21100,21100,21050,13
|
|
20230731,111100,388513200,21150,21150,21150,21150,0
|
|
20230731,111000,388513200,21150,21150,21150,21150,1529
|
|
20230731,110900,356174850,21200,21200,21200,21200,21
|
|
20230731,110800,355729650,21250,21300,21300,21250,1106
|
|
20230731,110700,332174000,21350,21350,21350,21350,2
|
|
20230731,110600,332131300,21400,21350,21400,21350,1034
|
|
20230731,110500,310016050,21350,21350,21350,21350,384
|
|
20230731,110400,301817650,21350,21300,21350,21300,713
|
|
20230731,110300,286595150,21300,21200,21300,21200,748
|
|
20230731,110200,270692900,21200,21200,21200,21200,35
|
|
20230731,110100,269950900,21200,21200,21200,21200,1072
|
|
20230731,110000,247224500,21150,21150,21150,21150,77
|
|
20230731,105900,245595950,21150,21150,21150,21150,0
|
|
20230731,105800,245595950,21150,21150,21150,21150,1
|
|
20230731,105700,245574800,21050,21050,21050,21050,0
|
|
20230731,105600,245574800,21050,21050,21050,21050,1050
|
|
20230731,105500,223472300,21000,20950,21000,20950,141
|
|
20230731,105400,220511750,21050,21050,21050,21050,0
|
|
20230731,105300,220511750,21050,21050,21050,21050,20
|
|
20230731,105200,220090750,21000,21150,21150,21000,463
|
|
20230731,105100,210301050,21150,21150,21150,21150,0
|
|
20230731,105000,210301050,21150,21150,21150,21150,0
|
|
20230731,104900,210301050,21150,21150,21150,21150,442
|
|
20230731,104800,200952750,21150,21150,21150,21150,2
|
|
20230731,104700,200910450,21100,21100,21100,21100,8
|
|
20230731,104600,200741650,21100,21100,21100,21100,0
|
|
20230731,104500,200741650,21100,21050,21100,21050,41
|
|
20230731,104400,199878350,21000,21000,21000,21000,0
|
|
20230731,104300,199878350,21000,21000,21000,21000,0
|
|
20230731,104200,199878350,21000,21000,21000,21000,0
|
|
20230731,104100,199878350,21000,21000,21000,21000,0
|
|
20230731,104000,199878350,21000,21000,21000,21000,51
|
|
20230731,103900,198807350,21050,21000,21050,21000,115
|
|
20230731,103800,196387100,21000,21050,21050,20850,550
|
|
20230731,103700,184870000,21050,21050,21050,21050,13
|
|
20230731,103600,184596350,21000,21050,21050,21000,160
|
|
20230731,103500,181233050,21100,21100,21100,21100,0
|
|
20230731,103400,181233050,21100,21100,21100,21100,155
|
|
20230731,103300,177962550,21150,21150,21150,21150,0
|
|
20230731,103200,177962550,21150,21150,21150,21150,9
|
|
20230731,103100,177772200,21200,21200,21200,21200,0
|
|
20230731,103000,177772200,21200,21200,21200,21200,2
|
|
20230731,102900,177729800,21200,21200,21200,21200,18
|
|
20230731,102800,177348200,21150,21150,21150,21150,0
|
|
20230731,102700,177348200,21150,21150,21150,21150,20
|
|
20230731,102600,176925200,21150,21150,21150,21150,98
|
|
20230731,102500,174852500,21100,21100,21100,21100,0
|
|
20230731,102400,174852500,21100,21100,21100,21100,0
|
|
20230731,102300,174852500,21100,21150,21150,21100,34
|
|
20230731,102200,174134650,21100,21100,21100,21100,0
|
|
20230731,102100,174134650,21100,21100,21100,21100,1
|
|
20230731,102000,174113550,21150,21150,21150,21150,16
|
|
20230731,101900,173775150,21200,21200,21200,21200,0
|
|
20230731,101800,173775150,21200,21200,21200,21200,13
|
|
20230731,101700,173499550,21200,21300,21300,21200,22
|
|
20230731,101600,173032350,21250,21200,21250,21200,28
|
|
20230731,101500,172437650,21200,21200,21200,21200,5
|
|
20230731,101400,172331650,21200,21150,21200,21150,62
|
|
20230731,101300,171018500,21150,21150,21150,21150,11
|
|
20230731,101200,170785850,21150,21200,21200,21150,39
|
|
20230731,101100,169960000,21200,21150,21200,21150,128
|
|
20230731,101000,167247800,21150,21100,21150,21100,157
|
|
20230731,100900,163928050,21100,21050,21100,21050,96
|
|
20230731,100800,161902550,21050,21050,21050,21050,0
|
|
20230731,100700,161902550,21050,21000,21050,21000,88
|
|
20230731,100600,160053350,21000,21000,21000,21000,5
|
|
20230731,100500,159948350,21000,21000,21000,21000,0
|
|
20230731,100400,159948350,21000,21000,21000,21000,19
|
|
20230731,100300,159549350,20950,21000,21000,20950,18
|
|
20230731,100200,159171650,21050,21050,21050,21050,13
|
|
20230731,100100,158898000,21100,21000,21100,21000,385
|
|
20230731,100000,150808000,21000,20950,21000,20950,399
|
|
20230731,095900,142447450,20950,20900,20950,20900,272
|
|
20230731,095800,136762050,20950,20950,21000,20950,153
|
|
20230731,095700,133556350,21000,21000,21000,21000,115
|
|
20230731,095600,131141350,20950,20950,20950,20950,0
|
|
20230731,095500,131141350,20950,20950,20950,20950,132
|
|
20230731,095400,128375950,20950,20950,20950,20950,141
|
|
20230731,095300,125422000,20900,20900,20900,20900,14
|
|
20230731,095200,125129400,21000,21000,21000,21000,0
|
|
20230731,095100,125129400,21000,21000,21000,21000,0
|
|
20230731,095000,125129400,21000,21000,21000,21000,0
|
|
20230731,094900,125129400,21000,20900,21000,20900,135
|
|
20230731,094800,122298950,21000,21050,21050,21000,51
|
|
20230731,094700,121225500,21050,21050,21100,21050,182
|
|
20230731,094600,117394350,21050,21050,21050,21050,16
|
|
20230731,094500,117057550,21100,21050,21100,21050,33
|
|
20230731,094400,116362850,21050,20900,21050,20900,486
|
|
20230731,094300,106195100,20900,20900,20900,20900,50
|
|
20230731,094200,105150100,20950,21050,21050,20900,247
|
|
20230731,094100,99980250,21050,21000,21050,20950,191
|
|
20230731,094000,95969950,20950,20950,20950,20950,32
|
|
20230731,093900,95299550,20950,20950,20950,20950,2
|
|
20230731,093800,95257650,20950,20950,20950,20950,92
|
|
20230731,093700,93330250,21000,21000,21000,21000,134
|
|
20230731,093600,90516250,21000,21000,21000,21000,0
|
|
20230731,093500,90516250,21000,21000,21000,21000,46
|
|
20230731,093400,89550250,21000,20950,21000,20950,281
|
|
20230731,093300,83657550,20950,20950,20950,20950,0
|
|
20230731,093200,83657550,20950,20950,20950,20950,2
|
|
20230731,093100,83615650,20950,20950,20950,20950,0
|
|
20230731,093000,83615650,20950,20950,20950,20950,2
|
|
20230731,092900,83573750,20950,20900,20950,20900,157
|
|
20230731,092800,80291900,20900,20850,20900,20850,42
|
|
20230731,092700,79415450,20850,20850,20850,20850,1
|
|
20230731,092600,79394600,20850,20900,20900,20800,52
|
|
20230731,092500,78308450,20950,20900,20950,20900,39
|
|
20230731,092400,77492850,20900,20900,20900,20900,2
|
|
20230731,092300,77451050,20850,20850,20850,20850,35
|
|
20230731,092200,76721300,20800,20800,20800,20800,6
|
|
20230731,092100,76596500,20800,20800,20800,20800,45
|
|
20230731,092000,75660500,20750,20850,20850,20750,7
|
|
20230731,091900,75515150,20550,20600,20600,20550,75
|
|
20230731,091800,73970800,20600,20550,20600,20550,394
|
|
20230731,091700,65865850,20550,20550,20550,20550,0
|
|
20230731,091600,65865850,20550,20550,20550,20550,13
|
|
20230731,091500,65598700,20950,20550,20950,20500,734
|
|
20230731,091400,50522900,20550,20850,20850,20550,868
|
|
20230731,091300,32458900,20900,20900,20900,20900,34
|
|
20230731,091200,31748300,20900,20900,20900,20900,96
|
|
20230731,091100,29741900,20950,21150,21150,20950,111
|
|
20230731,091000,27410250,20900,20950,20950,20900,100
|
|
20230731,090900,25316150,21150,20950,21150,20950,222
|
|
20230731,090800,20627450,20950,20950,20950,20950,0
|
|
20230731,090700,20627450,20950,20950,20950,20950,40
|
|
20230731,090600,19789450,20950,20950,20950,20950,0
|
|
20230731,090500,19789450,20950,20950,20950,20950,26
|
|
20230731,090400,19244750,20850,20850,20850,20750,141
|
|
20230731,090300,16309000,20750,20750,20750,20750,0
|
|
20230731,090200,16309000,20750,20850,20850,20750,39
|
|
20230731,090100,15496650,20900,20750,20900,20600,153
|
|
20230731,090000,12322200,20600,20950,20950,20600,591
|