643 lines
35 KiB
CSV
643 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,194000,59390006500,39300,39300,39300,39300,146709
|
|
20230731,193900,59390006500,39300,39300,39300,39300,0
|
|
20230731,193800,59390006500,39300,39300,39300,39300,0
|
|
20230731,193700,59390006500,39300,39300,39300,39300,0
|
|
20230731,193600,59390006500,39300,39300,39300,39300,0
|
|
20230731,193500,59390006500,39300,39300,39300,39300,0
|
|
20230731,193400,59390006500,39300,39300,39300,39300,0
|
|
20230731,193300,59390006500,39300,39300,39300,39300,0
|
|
20230731,193200,59390006500,39300,39300,39300,39300,0
|
|
20230731,193100,59390006500,39300,39300,39300,39300,0
|
|
20230731,193000,59390006500,39300,39300,39300,39300,0
|
|
20230731,192900,59390006500,39300,39300,39300,39300,0
|
|
20230731,192800,59390006500,39300,39300,39300,39300,0
|
|
20230731,192700,59390006500,39300,39300,39300,39300,0
|
|
20230731,192600,59390006500,39300,39300,39300,39300,0
|
|
20230731,192500,59390006500,39300,39300,39300,39300,0
|
|
20230731,192400,59390006500,39300,39300,39300,39300,0
|
|
20230731,192300,59390006500,39300,39300,39300,39300,0
|
|
20230731,192200,59390006500,39300,39300,39300,39300,0
|
|
20230731,192100,59390006500,39300,39300,39300,39300,0
|
|
20230731,192000,59390006500,39300,39300,39300,39300,0
|
|
20230731,191900,59390006500,39300,39300,39300,39300,0
|
|
20230731,191800,59390006500,39300,39300,39300,39300,0
|
|
20230731,191700,59390006500,39300,39300,39300,39300,0
|
|
20230731,191600,59390006500,39300,39300,39300,39300,0
|
|
20230731,191500,59390006500,39300,39300,39300,39300,0
|
|
20230731,191400,59390006500,39300,39300,39300,39300,0
|
|
20230731,191300,59390006500,39300,39300,39300,39300,0
|
|
20230731,191200,59390006500,39300,39300,39300,39300,0
|
|
20230731,191100,59390006500,39300,39300,39300,39300,0
|
|
20230731,191000,59390006500,39300,39300,39300,39300,146709
|
|
20230731,190900,59390006500,39300,39300,39300,39300,0
|
|
20230731,190800,59390006500,39300,39300,39300,39300,0
|
|
20230731,190700,59390006500,39300,39300,39300,39300,0
|
|
20230731,190600,59390006500,39300,39300,39300,39300,0
|
|
20230731,190500,59390006500,39300,39300,39300,39300,0
|
|
20230731,190400,59390006500,39300,39300,39300,39300,0
|
|
20230731,190300,59390006500,39300,39300,39300,39300,0
|
|
20230731,190200,59390006500,39300,39300,39300,39300,0
|
|
20230731,190100,59390006500,39300,39300,39300,39300,0
|
|
20230731,190000,59390006500,39300,39300,39300,39300,0
|
|
20230731,185900,59390006500,39300,39300,39300,39300,0
|
|
20230731,185800,59390006500,39300,39300,39300,39300,0
|
|
20230731,185700,59390006500,39300,39300,39300,39300,0
|
|
20230731,185600,59390006500,39300,39300,39300,39300,0
|
|
20230731,185500,59390006500,39300,39300,39300,39300,0
|
|
20230731,185400,59390006500,39300,39300,39300,39300,0
|
|
20230731,185300,59390006500,39300,39300,39300,39300,0
|
|
20230731,185200,59390006500,39300,39300,39300,39300,0
|
|
20230731,185100,59390006500,39300,39300,39300,39300,0
|
|
20230731,185000,59390006500,39300,39300,39300,39300,0
|
|
20230731,184900,59390006500,39300,39300,39300,39300,0
|
|
20230731,184800,59390006500,39300,39300,39300,39300,0
|
|
20230731,184700,59390006500,39300,39300,39300,39300,0
|
|
20230731,184600,59390006500,39300,39300,39300,39300,0
|
|
20230731,184500,59390006500,39300,39300,39300,39300,0
|
|
20230731,184400,59390006500,39300,39300,39300,39300,0
|
|
20230731,184300,59390006500,39300,39300,39300,39300,0
|
|
20230731,184200,59390006500,39300,39300,39300,39300,0
|
|
20230731,184100,59390006500,39300,39300,39300,39300,0
|
|
20230731,184000,59390006500,39300,39300,39300,39300,146709
|
|
20230731,183900,59390006500,39300,39300,39300,39300,0
|
|
20230731,183800,59390006500,39300,39300,39300,39300,0
|
|
20230731,183700,59390006500,39300,39300,39300,39300,0
|
|
20230731,183600,59390006500,39300,39300,39300,39300,0
|
|
20230731,183500,59390006500,39300,39300,39300,39300,0
|
|
20230731,183400,59390006500,39300,39300,39300,39300,0
|
|
20230731,183300,59390006500,39300,39300,39300,39300,0
|
|
20230731,183200,59390006500,39300,39300,39300,39300,0
|
|
20230731,183100,59390006500,39300,39300,39300,39300,0
|
|
20230731,183000,59390006500,39300,39300,39300,39300,0
|
|
20230731,182900,59390006500,39300,39300,39300,39300,0
|
|
20230731,182800,59390006500,39300,39300,39300,39300,0
|
|
20230731,182700,59390006500,39300,39300,39300,39300,0
|
|
20230731,182600,59390006500,39300,39300,39300,39300,0
|
|
20230731,182500,59390006500,39300,39300,39300,39300,0
|
|
20230731,182400,59390006500,39300,39300,39300,39300,0
|
|
20230731,182300,59390006500,39300,39300,39300,39300,0
|
|
20230731,182200,59390006500,39300,39300,39300,39300,0
|
|
20230731,182100,59390006500,39300,39300,39300,39300,0
|
|
20230731,182000,59390006500,39300,39300,39300,39300,0
|
|
20230731,181900,59390006500,39300,39300,39300,39300,0
|
|
20230731,181800,59390006500,39300,39300,39300,39300,0
|
|
20230731,181700,59390006500,39300,39300,39300,39300,0
|
|
20230731,181600,59390006500,39300,39300,39300,39300,0
|
|
20230731,181500,59390006500,39300,39300,39300,39300,0
|
|
20230731,181400,59390006500,39300,39300,39300,39300,0
|
|
20230731,181300,59390006500,39300,39300,39300,39300,0
|
|
20230731,181200,59390006500,39300,39300,39300,39300,0
|
|
20230731,181100,59390006500,39300,39300,39300,39300,0
|
|
20230731,181000,59390006500,39300,39300,39300,39300,146709
|
|
20230731,180900,59390006500,39300,39300,39300,39300,0
|
|
20230731,180800,59390006500,39300,39300,39300,39300,0
|
|
20230731,180700,59390006500,39300,39300,39300,39300,0
|
|
20230731,180600,59390006500,39300,39300,39300,39300,0
|
|
20230731,180500,59390006500,39300,39300,39300,39300,0
|
|
20230731,180400,59390006500,39300,39300,39300,39300,0
|
|
20230731,180300,59390006500,39300,39300,39300,39300,0
|
|
20230731,180200,59390006500,39300,39300,39300,39300,0
|
|
20230731,180100,59390006500,39300,39300,39300,39300,0
|
|
20230731,180000,59390006500,39300,39300,39300,39300,0
|
|
20230731,175900,59390006500,39300,39300,39300,39300,0
|
|
20230731,175800,59390006500,39300,39300,39300,39300,0
|
|
20230731,175700,59390006500,39300,39300,39300,39300,0
|
|
20230731,175600,59390006500,39300,39300,39300,39300,0
|
|
20230731,175500,59390006500,39300,39300,39300,39300,0
|
|
20230731,175400,59390006500,39300,39300,39300,39300,0
|
|
20230731,175300,59390006500,39300,39300,39300,39300,0
|
|
20230731,175200,59390006500,39300,39300,39300,39300,0
|
|
20230731,175100,59390006500,39300,39300,39300,39300,0
|
|
20230731,175000,59390006500,39300,39300,39300,39300,0
|
|
20230731,174900,59390006500,39300,39300,39300,39300,0
|
|
20230731,174800,59390006500,39300,39300,39300,39300,0
|
|
20230731,174700,59390006500,39300,39300,39300,39300,0
|
|
20230731,174600,59390006500,39300,39300,39300,39300,0
|
|
20230731,174500,59390006500,39300,39300,39300,39300,0
|
|
20230731,174400,59390006500,39300,39300,39300,39300,0
|
|
20230731,174300,59390006500,39300,39300,39300,39300,0
|
|
20230731,174200,59390006500,39300,39300,39300,39300,0
|
|
20230731,174100,59390006500,39300,39300,39300,39300,0
|
|
20230731,174000,59390006500,39300,39300,39300,39300,146709
|
|
20230731,173900,59390006500,39300,39300,39300,39300,0
|
|
20230731,173800,59390006500,39300,39300,39300,39300,0
|
|
20230731,173700,59390006500,39300,39300,39300,39300,0
|
|
20230731,173600,59390006500,39300,39300,39300,39300,0
|
|
20230731,173500,59390006500,39300,39300,39300,39300,0
|
|
20230731,173400,59390006500,39300,39300,39300,39300,0
|
|
20230731,173300,59390006500,39300,39300,39300,39300,0
|
|
20230731,173200,59390006500,39300,39300,39300,39300,0
|
|
20230731,173100,59390006500,39300,39300,39300,39300,0
|
|
20230731,173000,59390006500,39300,39300,39300,39300,0
|
|
20230731,172900,59390006500,39300,39300,39300,39300,0
|
|
20230731,172800,59390006500,39300,39300,39300,39300,0
|
|
20230731,172700,59390006500,39300,39300,39300,39300,0
|
|
20230731,172600,59390006500,39300,39300,39300,39300,0
|
|
20230731,172500,59390006500,39300,39300,39300,39300,0
|
|
20230731,172400,59390006500,39300,39300,39300,39300,0
|
|
20230731,172300,59390006500,39300,39300,39300,39300,0
|
|
20230731,172200,59390006500,39300,39300,39300,39300,0
|
|
20230731,172100,59390006500,39300,39300,39300,39300,0
|
|
20230731,172000,59390006500,39300,39300,39300,39300,0
|
|
20230731,171900,59390006500,39300,39300,39300,39300,0
|
|
20230731,171800,59390006500,39300,39300,39300,39300,0
|
|
20230731,171700,59390006500,39300,39300,39300,39300,0
|
|
20230731,171600,59390006500,39300,39300,39300,39300,0
|
|
20230731,171500,59390006500,39300,39300,39300,39300,0
|
|
20230731,171400,59390006500,39300,39300,39300,39300,0
|
|
20230731,171300,59390006500,39300,39300,39300,39300,0
|
|
20230731,171200,59390006500,39300,39300,39300,39300,0
|
|
20230731,171100,59390006500,39300,39300,39300,39300,0
|
|
20230731,171000,59390006500,39300,39300,39300,39300,146709
|
|
20230731,170900,59390006500,39300,39300,39300,39300,0
|
|
20230731,170800,59390006500,39300,39300,39300,39300,0
|
|
20230731,170700,59390006500,39300,39300,39300,39300,0
|
|
20230731,170600,59390006500,39300,39300,39300,39300,0
|
|
20230731,170500,59390006500,39300,39300,39300,39300,0
|
|
20230731,170400,59390006500,39300,39300,39300,39300,0
|
|
20230731,170300,59390006500,39300,39300,39300,39300,0
|
|
20230731,170200,59390006500,39300,39300,39300,39300,0
|
|
20230731,170100,59390006500,39300,39300,39300,39300,0
|
|
20230731,170000,59390006500,39300,39300,39300,39300,0
|
|
20230731,165900,59390006500,39300,39300,39300,39300,0
|
|
20230731,165800,59390006500,39300,39300,39300,39300,0
|
|
20230731,165700,59390006500,39300,39300,39300,39300,0
|
|
20230731,165600,59390006500,39300,39300,39300,39300,0
|
|
20230731,165500,59390006500,39300,39300,39300,39300,0
|
|
20230731,165400,59390006500,39300,39300,39300,39300,0
|
|
20230731,165300,59390006500,39300,39300,39300,39300,0
|
|
20230731,165200,59390006500,39300,39300,39300,39300,0
|
|
20230731,165100,59390006500,39300,39300,39300,39300,0
|
|
20230731,165000,59390006500,39300,39300,39300,39300,0
|
|
20230731,164900,59390006500,39300,39300,39300,39300,0
|
|
20230731,164800,59390006500,39300,39300,39300,39300,0
|
|
20230731,164700,59390006500,39300,39300,39300,39300,0
|
|
20230731,164600,59390006500,39300,39300,39300,39300,0
|
|
20230731,164500,59390006500,39300,39300,39300,39300,0
|
|
20230731,164400,59390006500,39300,39300,39300,39300,0
|
|
20230731,164300,59390006500,39300,39300,39300,39300,0
|
|
20230731,164200,59390006500,39300,39300,39300,39300,0
|
|
20230731,164100,59390006500,39300,39300,39300,39300,0
|
|
20230731,164000,59390006500,39300,39300,39300,39300,146709
|
|
20230731,163900,59390006500,39300,39300,39300,39300,0
|
|
20230731,163800,59390006500,39300,39300,39300,39300,0
|
|
20230731,163700,59390006500,39300,39300,39300,39300,0
|
|
20230731,163600,59390006500,39300,39300,39300,39300,0
|
|
20230731,163500,59390006500,39300,39300,39300,39300,0
|
|
20230731,163400,59390006500,39300,39300,39300,39300,0
|
|
20230731,163300,59390006500,39300,39300,39300,39300,0
|
|
20230731,163200,59390006500,39300,39300,39300,39300,0
|
|
20230731,163100,59390006500,39300,39300,39300,39300,0
|
|
20230731,163000,59390006500,39300,39300,39300,39300,0
|
|
20230731,162900,59390006500,39300,39300,39300,39300,0
|
|
20230731,162800,59390006500,39300,39300,39300,39300,0
|
|
20230731,162700,59390006500,39300,39300,39300,39300,0
|
|
20230731,162600,59390006500,39300,39300,39300,39300,0
|
|
20230731,162500,59390006500,39300,39300,39300,39300,0
|
|
20230731,162400,59390006500,39300,39300,39300,39300,0
|
|
20230731,162300,59390006500,39300,39300,39300,39300,0
|
|
20230731,162200,59390006500,39300,39300,39300,39300,0
|
|
20230731,162100,59390006500,39300,39300,39300,39300,0
|
|
20230731,162000,59390006500,39300,39300,39300,39300,0
|
|
20230731,161900,59390006500,39300,39300,39300,39300,0
|
|
20230731,161800,59390006500,39300,39300,39300,39300,0
|
|
20230731,161700,59390006500,39300,39300,39300,39300,0
|
|
20230731,161600,59390006500,39300,39300,39300,39300,0
|
|
20230731,161500,59390006500,39300,39300,39300,39300,0
|
|
20230731,161400,59390006500,39300,39300,39300,39300,0
|
|
20230731,161300,59390006500,39300,39300,39300,39300,0
|
|
20230731,161200,59390006500,39300,39300,39300,39300,0
|
|
20230731,161100,59390006500,39300,39300,39300,39300,0
|
|
20230731,161000,59390006500,39300,39300,39300,39300,146709
|
|
20230731,160900,59390006500,39300,39300,39300,39300,0
|
|
20230731,160800,59390006500,39300,39300,39300,39300,0
|
|
20230731,160700,59390006500,39300,39300,39300,39300,0
|
|
20230731,160600,59390006500,39300,39300,39300,39300,0
|
|
20230731,160500,59390006500,39300,39300,39300,39300,0
|
|
20230731,160400,59390006500,39300,39300,39300,39300,0
|
|
20230731,160300,59390006500,39300,39300,39300,39300,0
|
|
20230731,160200,59390006500,39300,39300,39300,39300,0
|
|
20230731,160100,59390006500,39300,39300,39300,39300,0
|
|
20230731,160000,59390006500,39300,39300,39300,39300,0
|
|
20230731,155900,59390006500,39300,39300,39300,39300,0
|
|
20230731,155800,59390006500,39300,39300,39300,39300,0
|
|
20230731,155700,59390006500,39300,39300,39300,39300,0
|
|
20230731,155600,59390006500,39300,39300,39300,39300,0
|
|
20230731,155500,59390006500,39300,39300,39300,39300,0
|
|
20230731,155400,59390006500,39300,39300,39300,39300,0
|
|
20230731,155300,59390006500,39300,39300,39300,39300,0
|
|
20230731,155200,59390006500,39300,39300,39300,39300,0
|
|
20230731,155100,59390006500,39300,39300,39300,39300,0
|
|
20230731,155000,59390006500,39300,39300,39300,39300,0
|
|
20230731,154900,59390006500,39300,39300,39300,39300,0
|
|
20230731,154800,59390006500,39300,39300,39300,39300,0
|
|
20230731,154700,59390006500,39300,39300,39300,39300,0
|
|
20230731,154600,59390006500,39300,39300,39300,39300,0
|
|
20230731,154500,59390006500,39300,39300,39300,39300,0
|
|
20230731,154400,59390006500,39300,39300,39300,39300,0
|
|
20230731,154300,59390006500,39300,39300,39300,39300,0
|
|
20230731,154200,59390006500,39300,39300,39300,39300,0
|
|
20230731,154100,59390006500,39300,39300,39300,39300,0
|
|
20230731,154000,59390006500,39300,39300,39300,39300,146709
|
|
20230731,153900,59390006500,39300,39300,39300,39300,0
|
|
20230731,153800,59390006500,39300,39300,39300,39300,0
|
|
20230731,153700,59390006500,39300,39300,39300,39300,0
|
|
20230731,153600,59390006500,39300,39300,39300,39300,0
|
|
20230731,153500,59390006500,39300,39300,39300,39300,0
|
|
20230731,153400,59390006500,39300,39300,39300,39300,0
|
|
20230731,153300,59390006500,39300,39300,39300,39300,0
|
|
20230731,153200,59390006500,39300,39300,39300,39300,0
|
|
20230731,153100,59390006500,39300,39300,39300,39300,0
|
|
20230731,153000,59390006500,39300,39300,39300,39300,146709
|
|
20230731,152900,53624342800,39400,39400,39400,39400,0
|
|
20230731,152800,53624342800,39400,39400,39400,39400,0
|
|
20230731,152700,53624342800,39400,39400,39400,39400,0
|
|
20230731,152600,53624342800,39400,39400,39400,39400,0
|
|
20230731,152500,53624342800,39400,39400,39400,39400,0
|
|
20230731,152400,53624342800,39400,39400,39400,39400,0
|
|
20230731,152300,53624342800,39400,39400,39400,39400,0
|
|
20230731,152200,53624342800,39400,39400,39400,39400,0
|
|
20230731,152100,53624342800,39400,39400,39400,39400,0
|
|
20230731,152000,53624342800,39400,39400,39400,39400,0
|
|
20230731,151900,53624342800,39400,39350,39400,39300,5795
|
|
20230731,151800,53396356900,39350,39250,39350,39250,10835
|
|
20230731,151700,52970466900,39300,39300,39300,39250,1250
|
|
20230731,151600,52921348450,39250,39250,39300,39250,1705
|
|
20230731,151500,52854406500,39250,39250,39300,39250,1440
|
|
20230731,151400,52797857150,39250,39250,39300,39250,6216
|
|
20230731,151300,52553612350,39250,39250,39300,39250,2199
|
|
20230731,151200,52467278300,39250,39250,39300,39250,3827
|
|
20230731,151100,52317026750,39250,39250,39300,39250,1518
|
|
20230731,151000,52257422000,39250,39250,39300,39250,3721
|
|
20230731,150900,52111240050,39300,39200,39300,39200,6149
|
|
20230731,150800,51869850450,39200,39200,39250,39200,1588
|
|
20230731,150700,51807577750,39200,39250,39250,39200,2632
|
|
20230731,150600,51704367400,39250,39200,39250,39200,1514
|
|
20230731,150500,51644987150,39250,39250,39250,39150,3544
|
|
20230731,150400,51506041100,39250,39200,39250,39200,1040
|
|
20230731,150300,51465259000,39250,39200,39250,39200,1406
|
|
20230731,150200,51410132550,39200,39250,39350,39200,10255
|
|
20230731,150100,51007490800,39200,39200,39250,39200,1883
|
|
20230731,150000,50933651750,39250,39200,39250,39200,1325
|
|
20230731,145900,50881693350,39200,39200,39250,39200,1873
|
|
20230731,145800,50808255100,39200,39250,39250,39200,1683
|
|
20230731,145700,50742239600,39200,39250,39250,39200,1505
|
|
20230731,145600,50683225650,39200,39200,39250,39200,1579
|
|
20230731,145500,50621308900,39250,39200,39250,39200,1395
|
|
20230731,145400,50566603050,39200,39200,39250,39200,821
|
|
20230731,145300,50534400650,39200,39250,39250,39200,759
|
|
20230731,145200,50504641300,39250,39150,39300,39150,11413
|
|
20230731,145100,50056918050,39200,39150,39200,39150,2140
|
|
20230731,145000,49973120300,39200,39150,39200,39150,2064
|
|
20230731,144900,49892287800,39150,39150,39200,39150,1387
|
|
20230731,144800,49837971300,39150,39150,39200,39150,2260
|
|
20230731,144700,49749479450,39150,39200,39250,39150,6933
|
|
20230731,144600,49477710900,39250,39200,39250,39200,1395
|
|
20230731,144500,49422989050,39200,39250,39250,39200,1422
|
|
20230731,144400,49367229100,39200,39250,39250,39200,1590
|
|
20230731,144300,49304861500,39250,39200,39250,39200,1122
|
|
20230731,144200,49260859500,39250,39250,39250,39200,715
|
|
20230731,144100,49232804900,39200,39200,39250,39200,966
|
|
20230731,144000,49194918700,39200,39200,39300,39150,6232
|
|
20230731,143900,48950441050,39150,39150,39200,39150,1215
|
|
20230731,143800,48902862850,39150,39150,39200,39150,1743
|
|
20230731,143700,48834592500,39150,39150,39200,39150,1182
|
|
20230731,143600,48788287950,39150,39200,39200,39150,1027
|
|
20230731,143500,48748069150,39150,39200,39250,39150,5526
|
|
20230731,143400,48531459600,39200,39200,39250,39200,951
|
|
20230731,143300,48494162100,39200,39200,39250,39200,1394
|
|
20230731,143200,48439483350,39200,39200,39250,39200,546
|
|
20230731,143100,48418070150,39200,39200,39250,39050,19199
|
|
20230731,143000,47667122150,39200,39250,39300,39200,1021
|
|
20230731,142900,47627034250,39250,39250,39300,39250,1242
|
|
20230731,142800,47578277250,39300,39250,39300,39200,4439
|
|
20230731,142700,47404107750,39250,39300,39300,39200,2110
|
|
20230731,142600,47321239650,39300,39300,39350,39300,1698
|
|
20230731,142500,47254493500,39300,39300,39350,39300,1882
|
|
20230731,142400,47180502650,39300,39300,39350,39300,2081
|
|
20230731,142300,47098671750,39300,39300,39350,39300,1089
|
|
20230731,142200,47055855550,39300,39300,39350,39300,1301
|
|
20230731,142100,47004707750,39350,39300,39350,39300,1206
|
|
20230731,142000,46957288300,39300,39300,39350,39300,1023
|
|
20230731,141900,46917063450,39350,39300,39350,39300,897
|
|
20230731,141800,46881769900,39300,39300,39350,39300,1415
|
|
20230731,141700,46826131700,39300,39300,39350,39300,863
|
|
20230731,141600,46792197850,39300,39350,39350,39300,1365
|
|
20230731,141500,46738533600,39300,39350,39350,39300,1346
|
|
20230731,141400,46685603000,39350,39300,39350,39250,2475
|
|
20230731,141300,46588367000,39300,39250,39300,39250,887
|
|
20230731,141200,46553534800,39300,39300,39300,39250,1322
|
|
20230731,141100,46501631800,39250,39250,39300,39250,1387
|
|
20230731,141000,46447161800,39300,39200,39300,39150,3492
|
|
20230731,140900,46310119050,39200,39200,39250,39150,1083
|
|
20230731,140800,46267655800,39200,39300,39300,39200,5075
|
|
20230731,140700,46068628650,39300,39250,39300,39250,1159
|
|
20230731,140600,46023106750,39250,39200,39300,39200,4391
|
|
20230731,140500,45850793750,39200,39250,39300,39200,2909
|
|
20230731,140400,45736663050,39300,39300,39350,39250,5351
|
|
20230731,140300,45526388450,39350,39350,39350,39300,1137
|
|
20230731,140200,45481679400,39350,39300,39350,39300,1110
|
|
20230731,140100,45438030300,39300,39350,39350,39300,1350
|
|
20230731,140000,45384943550,39300,39400,39400,39300,1753
|
|
20230731,135900,45315955450,39350,39400,39400,39350,2300
|
|
20230731,135800,45225405850,39400,39350,39400,39300,3027
|
|
20230731,135700,45106279400,39350,39300,39350,39300,1570
|
|
20230731,135600,45044533600,39300,39350,39350,39300,1639
|
|
20230731,135500,44980076600,39350,39300,39350,39300,1312
|
|
20230731,135400,44928489600,39350,39350,39350,39300,1397
|
|
20230731,135300,44873565800,39350,39350,39350,39300,1801
|
|
20230731,135200,44802747050,39350,39300,39350,39300,1140
|
|
20230731,135100,44757918100,39350,39300,39350,39300,1367
|
|
20230731,135000,44704171950,39300,39350,39400,39300,1291
|
|
20230731,134900,44653354250,39400,39450,39450,39350,1836
|
|
20230731,134800,44581072100,39450,39350,39450,39350,2802
|
|
20230731,134700,44470689850,39350,39500,39500,39350,3432
|
|
20230731,134600,44335351650,39450,39450,39500,39450,1251
|
|
20230731,134500,44285971450,39500,39400,39500,39400,4223
|
|
20230731,134400,44119406000,39400,39450,39450,39400,2523
|
|
20230731,134300,44019919250,39450,39400,39450,39350,1474
|
|
20230731,134200,43961866600,39400,39400,39400,39300,3720
|
|
20230731,134100,43815422800,39400,39350,39450,39350,3349
|
|
20230731,134000,43683497000,39400,39350,39400,39350,1727
|
|
20230731,133900,43615502900,39400,39350,39400,39300,2307
|
|
20230731,133800,43524728450,39350,39350,39400,39300,2163
|
|
20230731,133700,43439618750,39350,39300,39400,39300,3823
|
|
20230731,133600,43289171500,39300,39350,39350,39300,1022
|
|
20230731,133500,43248981500,39350,39350,39400,39300,1554
|
|
20230731,133400,43187825700,39350,39350,39400,39300,2573
|
|
20230731,133300,43086547650,39400,39300,39400,39300,3667
|
|
20230731,133200,42942225700,39300,39350,39350,39300,1410
|
|
20230731,133100,42886776600,39350,39350,39350,39300,1706
|
|
20230731,133000,42819678750,39350,39300,39350,39300,2749
|
|
20230731,132900,42711535600,39350,39250,39350,39250,4135
|
|
20230731,132800,42549024650,39300,39250,39300,39250,1549
|
|
20230731,132700,42488191300,39300,39250,39300,39250,1556
|
|
20230731,132600,42427069900,39250,39250,39300,39250,1352
|
|
20230731,132500,42373962800,39250,39300,39350,39250,1223
|
|
20230731,132400,42325896450,39300,39300,39350,39250,3633
|
|
20230731,132300,42183187850,39300,39300,39300,39250,1619
|
|
20230731,132200,42119597950,39300,39350,39350,39250,2317
|
|
20230731,132100,42028542600,39300,39350,39350,39300,3477
|
|
20230731,132000,41891839000,39350,39300,39350,39250,4261
|
|
20230731,131900,41724417800,39300,39250,39300,39200,2297
|
|
20230731,131800,41634259800,39200,39150,39250,39150,3411
|
|
20230731,131700,41500573000,39200,39150,39200,39150,959
|
|
20230731,131600,41463006200,39150,39200,39200,39150,2583
|
|
20230731,131500,41361836750,39150,39150,39200,39100,2508
|
|
20230731,131400,41263616600,39100,39150,39150,39100,2469
|
|
20230731,131300,41166997550,39150,39050,39150,39050,9821
|
|
20230731,131200,40782930500,39050,39100,39100,39050,1538
|
|
20230731,131100,40722835450,39050,39100,39100,39050,1279
|
|
20230731,131000,40672859400,39100,39050,39100,39050,1762
|
|
20230731,130900,40604008050,39050,39050,39100,39050,1789
|
|
20230731,130800,40534079700,39100,39050,39100,39050,3537
|
|
20230731,130700,40395839600,39050,39050,39100,39050,1250
|
|
20230731,130600,40347007900,39050,39100,39100,39050,1092
|
|
20230731,130500,40304348350,39050,39050,39100,39050,358
|
|
20230731,130400,40290364350,39100,39050,39100,39050,1405
|
|
20230731,130300,40235472700,39050,39050,39100,39050,845
|
|
20230731,130200,40202469050,39050,39100,39150,39050,1510
|
|
20230731,130100,40143460650,39150,39150,39150,39100,3310
|
|
20230731,130000,40014015250,39100,39100,39150,39100,934
|
|
20230731,125900,39977477650,39100,39150,39150,39100,1205
|
|
20230731,125800,39930334900,39100,39200,39200,39100,2873
|
|
20230731,125700,39817884900,39150,39200,39200,39150,872
|
|
20230731,125600,39783737850,39150,39150,39200,39100,1679
|
|
20230731,125500,39717982700,39100,39150,39150,39050,2735
|
|
20230731,125400,39611023050,39150,39100,39150,39100,1403
|
|
20230731,125300,39556135950,39150,39150,39150,39100,1063
|
|
20230731,125200,39514562750,39100,39150,39150,39050,2428
|
|
20230731,125100,39419623300,39150,39200,39200,39100,6395
|
|
20230731,125000,39169061250,39200,39050,39200,39000,8229
|
|
20230731,124900,38847321850,39050,39050,39050,39000,787
|
|
20230731,124800,38816617700,39000,39050,39050,39000,864
|
|
20230731,124700,38782918550,39050,39050,39050,39000,1886
|
|
20230731,124600,38709299550,39050,39050,39050,39000,998
|
|
20230731,124500,38670360200,39000,39050,39050,39000,2014
|
|
20230731,124400,38591787450,39050,39050,39050,39000,1296
|
|
20230731,124300,38541222950,39000,39000,39050,39000,415
|
|
20230731,124200,38525024100,39050,39000,39050,39000,1735
|
|
20230731,124100,38457346150,39050,39050,39050,39000,667
|
|
20230731,124000,38431300650,39050,39000,39100,39000,7193
|
|
20230731,123900,38150434100,39050,39000,39050,39000,995
|
|
20230731,123800,38111618350,39000,39000,39050,39000,1310
|
|
20230731,123700,38060512250,39000,39100,39100,39000,4064
|
|
20230731,123600,37901866750,39100,39050,39100,39050,2251
|
|
20230731,123500,37813946150,39050,39050,39100,39050,3817
|
|
20230731,123400,37664867000,39050,39100,39100,39050,1645
|
|
20230731,123300,37600604700,39100,39100,39100,39050,1823
|
|
20230731,123200,37529357850,39100,39050,39100,39050,3244
|
|
20230731,123100,37402546050,39050,39050,39100,39050,1296
|
|
20230731,123000,37351905550,39100,39100,39100,39050,490
|
|
20230731,122900,37332760450,39050,39100,39100,39050,1831
|
|
20230731,122800,37261207150,39050,39050,39100,39000,5461
|
|
20230731,122700,37047918150,39000,39050,39100,39000,2198
|
|
20230731,122600,36962098350,39050,39100,39100,39050,1978
|
|
20230731,122500,36884852350,39100,39100,39100,39050,1347
|
|
20230731,122400,36832230700,39100,39100,39100,39050,1488
|
|
20230731,122300,36774098150,39100,39050,39100,39050,958
|
|
20230731,122200,36736685400,39100,39000,39150,39000,10793
|
|
20230731,122100,36315001550,39000,39050,39050,39000,1615
|
|
20230731,122000,36251967600,39000,39050,39050,39000,911
|
|
20230731,121900,36216422100,39000,39000,39050,39000,940
|
|
20230731,121800,36179747700,39050,39000,39050,39000,1343
|
|
20230731,121700,36127333900,39050,39050,39050,39000,1272
|
|
20230731,121600,36077708700,39000,39000,39050,39000,1002
|
|
20230731,121500,36038617700,39000,39050,39050,39000,1460
|
|
20230731,121400,35981654100,39000,39000,39050,39000,1898
|
|
20230731,121300,35907614250,39000,39000,39050,39000,3641
|
|
20230731,121200,35765588550,39000,39000,39000,38950,3145
|
|
20230731,121100,35642968300,39000,39000,39050,38950,3837
|
|
20230731,121000,35493314900,39000,39050,39050,39000,1421
|
|
20230731,120900,35437865650,39000,39000,39050,39000,84
|
|
20230731,120800,35434587400,39000,39000,39050,39000,1238
|
|
20230731,120700,35386288650,39000,39050,39100,39000,2692
|
|
20230731,120600,35281180100,39100,39000,39200,39000,7049
|
|
20230731,120500,35005868350,39000,39000,39050,39000,1775
|
|
20230731,120400,34936595250,39050,39000,39100,39000,7085
|
|
20230731,120300,34660233750,38950,39000,39000,38950,5155
|
|
20230731,120200,34459232500,39000,38950,39000,38950,5270
|
|
20230731,120100,34253757650,39000,39000,39000,38950,3043
|
|
20230731,120000,34135184400,39000,38950,39000,38950,618
|
|
20230731,115900,34111110050,39000,39000,39000,38950,929
|
|
20230731,115800,34074887200,39000,39000,39000,38950,1052
|
|
20230731,115700,34033898400,39000,39000,39000,38950,2684
|
|
20230731,115600,33929317550,39000,38950,39000,38950,1161
|
|
20230731,115500,33884066450,39000,39000,39000,38950,1558
|
|
20230731,115400,33823333550,39000,39000,39000,38950,710
|
|
20230731,115300,33795670000,39000,38950,39000,38950,1158
|
|
20230731,115200,33750543700,39000,39000,39000,38950,1029
|
|
20230731,115100,33710437550,39000,39000,39000,38950,1308
|
|
20230731,115000,33659459650,38950,39000,39050,38950,3431
|
|
20230731,114900,33525678950,39000,38950,39000,38950,2760
|
|
20230731,114800,33418077700,39000,39000,39000,38950,1149
|
|
20230731,114700,33373270100,38950,39000,39000,38950,1883
|
|
20230731,114600,33299860550,38950,38950,39000,38950,1051
|
|
20230731,114500,33258910350,38950,39000,39000,38950,2546
|
|
20230731,114400,33159652600,39000,39050,39050,38950,3262
|
|
20230731,114300,33032419850,39000,39050,39050,39000,1597
|
|
20230731,114200,32970130550,39050,39000,39050,39000,1200
|
|
20230731,114100,32923327750,39050,39050,39050,39000,754
|
|
20230731,114000,32893916500,39050,39000,39050,38950,2895
|
|
20230731,113900,32781055900,39000,39000,39050,38950,6403
|
|
20230731,113800,32531188050,39000,38950,39000,38950,917
|
|
20230731,113700,32495428500,38950,39000,39000,38950,3445
|
|
20230731,113600,32361123200,39000,39000,39050,39000,2437
|
|
20230731,113500,32266072300,39000,39050,39050,39000,4574
|
|
20230731,113400,32087652750,39000,39000,39050,39000,2336
|
|
20230731,113300,31996496450,39050,39050,39050,39000,1320
|
|
20230731,113200,31944996900,39050,39000,39050,39000,2724
|
|
20230731,113100,31838669650,39050,39000,39050,39000,945
|
|
20230731,113000,31801799550,39050,39000,39050,38950,6598
|
|
20230731,112900,31544494400,39000,39000,39000,38950,1369
|
|
20230731,112800,31491149900,39000,39000,39050,38950,2320
|
|
20230731,112700,31400686500,39000,39000,39050,39000,6646
|
|
20230731,112600,31141448200,39050,39050,39050,39000,1730
|
|
20230731,112500,31073956200,39050,39000,39050,39000,598
|
|
20230731,112400,31050616050,39050,39050,39050,39000,1119
|
|
20230731,112300,31006952800,39050,39000,39050,39000,1590
|
|
20230731,112200,30944923450,39050,39000,39150,38950,5027
|
|
20230731,112100,30748805450,39000,39000,39000,38950,2138
|
|
20230731,112000,30665460650,39000,38900,39000,38900,5182
|
|
20230731,111900,30463512900,38900,38950,38950,38900,1417
|
|
20230731,111800,30408370100,38950,38900,38950,38900,1777
|
|
20230731,111700,30339198600,38950,38950,38950,38900,2345
|
|
20230731,111600,30247903000,38950,38950,39000,38900,2383
|
|
20230731,111500,30155097200,38950,38950,39000,38950,1330
|
|
20230731,111400,30103272050,38950,38950,39000,38950,1166
|
|
20230731,111300,30057846950,38950,38950,38950,38900,3682
|
|
20230731,111200,29914502950,38950,38900,38950,38900,2734
|
|
20230731,111100,29808082450,38900,38950,38950,38900,1506
|
|
20230731,111000,29749479550,38900,38950,38950,38900,3107
|
|
20230731,110900,29628541600,38950,39000,39000,38900,7429
|
|
20230731,110800,29339166250,38950,39000,39000,38950,2124
|
|
20230731,110700,29256401150,39000,39000,39000,38950,1142
|
|
20230731,110600,29211906450,38950,39000,39000,38950,2280
|
|
20230731,110500,29123074500,39000,39000,39000,38950,1262
|
|
20230731,110400,29073910850,39000,39000,39000,38950,2395
|
|
20230731,110300,28980555500,38950,39000,39000,38950,1170
|
|
20230731,110200,28934952650,39000,38950,39300,38900,22600
|
|
20230731,110100,28051322300,38900,38950,39000,38900,4416
|
|
20230731,110000,27879369550,38950,38950,39000,38950,1325
|
|
20230731,105900,27827748150,39000,39000,39050,39000,3514
|
|
20230731,105800,27690668700,39000,39050,39200,39000,5305
|
|
20230731,105700,27483253250,39050,39050,39050,39000,2055
|
|
20230731,105600,27403040850,39050,39000,39100,38950,10476
|
|
20230731,105500,26994439050,39000,38950,39000,38900,2332
|
|
20230731,105400,26903622200,38900,38950,38950,38900,2505
|
|
20230731,105300,26806097250,38950,38900,38950,38900,2727
|
|
20230731,105200,26699893900,38950,38950,38950,38900,2884
|
|
20230731,105100,26587607450,38950,38950,38950,38900,1787
|
|
20230731,105000,26518011700,38900,38950,39000,38900,6244
|
|
20230731,104900,26274700050,38950,38950,38950,38900,2594
|
|
20230731,104800,26173711000,38900,38950,38950,38900,6383
|
|
20230731,104700,25925161600,38950,39000,39000,38950,4446
|
|
20230731,104600,25751968300,38950,39050,39100,38950,23574
|
|
20230731,104500,24832535250,39100,39100,39100,39050,3511
|
|
20230731,104400,24695406050,39050,39100,39100,39050,1042
|
|
20230731,104300,24654707250,39100,39100,39100,39050,1648
|
|
20230731,104200,24590308950,39100,39100,39100,39050,1371
|
|
20230731,104100,24536745250,39100,39100,39150,39050,1783
|
|
20230731,104000,24467033700,39050,39100,39100,39050,1743
|
|
20230731,103900,24398917650,39100,39100,39150,39050,4650
|
|
20230731,103800,24217158400,39100,39100,39100,39050,3237
|
|
20230731,103700,24090647050,39100,39100,39100,39050,4271
|
|
20230731,103600,23923702700,39050,39100,39100,39050,4865
|
|
20230731,103500,23733595000,39100,39150,39150,39100,4437
|
|
20230731,103400,23560073350,39150,39150,39150,39100,627
|
|
20230731,103300,23535555350,39150,39150,39150,39100,833
|
|
20230731,103200,23502972500,39150,39100,39150,39100,1111
|
|
20230731,103100,23459518600,39150,39100,39150,39100,271
|
|
20230731,103000,23448920350,39100,39150,39150,39100,2356
|
|
20230731,102900,23356778300,39150,39100,39150,39100,1370
|
|
20230731,102800,23303189100,39150,39150,39150,39100,1684
|
|
20230731,102700,23237297550,39150,39150,39150,39100,745
|
|
20230731,102600,23208154950,39150,39150,39150,39100,945
|
|
20230731,102500,23171198750,39150,39150,39200,39100,5782
|
|
20230731,102400,22944815200,39150,39100,39250,39050,8373
|
|
20230731,102300,22617208100,39100,39100,39100,39050,2907
|
|
20230731,102200,22503581550,39100,39100,39100,39050,1134
|
|
20230731,102100,22459282500,39050,39100,39100,39050,189
|
|
20230731,102000,22451898800,39050,39100,39100,39050,504
|
|
20230731,101900,22432214800,39050,39100,39100,39050,2506
|
|
20230731,101800,22334270600,39100,39050,39200,39050,3529
|
|
20230731,101700,22196306500,39100,39150,39150,39050,7858
|
|
20230731,101600,21889160400,39150,39150,39150,39100,4176
|
|
20230731,101500,21725701550,39100,39050,39150,39050,5603
|
|
20230731,101400,21506671850,39100,39050,39150,39050,5182
|
|
20230731,101300,21304239400,39050,39000,39050,39000,1674
|
|
20230731,101200,21238905400,39050,39000,39150,38950,6466
|
|
20230731,101100,20986630900,38950,39000,39000,38950,986
|
|
20230731,101000,20948209550,39000,38950,39000,38950,1466
|
|
20230731,100900,20891057450,38950,38900,39000,38850,6701
|
|
20230731,100800,20630353500,38900,38900,38900,38850,1986
|
|
20230731,100700,20553155150,38900,38950,38950,38850,13675
|
|
20230731,100600,20021262300,38900,39000,39000,38900,14604
|
|
20230731,100500,19452044250,39000,39000,39050,38950,19599
|
|
20230731,100400,18687660200,39000,39050,39050,38950,30993
|
|
20230731,100300,17478824900,39050,39100,39150,39000,40341
|
|
20230731,100200,15902574700,39100,39150,39150,39100,10568
|
|
20230731,100100,15489227000,39150,39150,39150,39100,5891
|
|
20230731,100000,15258771050,39150,39100,39150,39100,1281
|
|
20230731,095900,15208650700,39150,39100,39150,39100,880
|
|
20230731,095800,15174212400,39150,39150,39150,39100,2554
|
|
20230731,095700,15074254700,39150,39100,39200,39100,5786
|
|
20230731,095600,14847729350,39150,39150,39200,39100,4622
|
|
20230731,095500,14666808400,39200,39150,39200,39150,3114
|
|
20230731,095400,14544871950,39150,39200,39200,39150,704
|
|
20230731,095300,14517300700,39150,39200,39200,39150,2127
|
|
20230731,095200,14433923900,39200,39150,39200,39100,5515
|
|
20230731,095100,14218041900,39150,39100,39150,39100,1532
|
|
20230731,095000,14158091200,39100,39250,39250,39100,24508
|
|
20230731,094900,13198312550,39250,39200,39450,39150,5906
|
|
20230731,094800,12966678500,39200,39200,39200,39150,1275
|
|
20230731,094700,12916738300,39200,39200,39200,39150,1065
|
|
20230731,094600,12874991900,39200,39200,39250,39150,1783
|
|
20230731,094500,12805073150,39200,39150,39400,39150,6098
|
|
20230731,094400,12565963300,39200,39150,39200,39100,3405
|
|
20230731,094300,12432651500,39150,39200,39200,39150,6177
|
|
20230731,094200,12190793100,39200,39200,39200,39150,1731
|
|
20230731,094100,12123016800,39150,39150,39150,39100,5571
|
|
20230731,094000,11904953450,39150,39200,39200,39100,9010
|
|
20230731,093900,11552256500,39200,39200,39200,39150,2356
|
|
20230731,093800,11459928100,39150,39200,39200,39150,3119
|
|
20230731,093700,11337678150,39250,39200,39250,39200,438
|
|
20230731,093600,11320496150,39250,39250,39250,39200,9841
|
|
20230731,093500,10934674600,39250,39250,39250,39200,1463
|
|
20230731,093400,10877282450,39250,39250,39300,39200,6691
|
|
20230731,093300,10614655600,39200,39300,39350,39200,3870
|
|
20230731,093200,10462621350,39350,39500,39500,39300,6351
|
|
20230731,093100,10212270700,39500,39500,39500,39450,1323
|
|
20230731,093000,10160064900,39500,39450,39500,39450,1678
|
|
20230731,092900,10093826750,39500,39550,39550,39450,2813
|
|
20230731,092800,9982748550,39550,39650,39650,39550,4871
|
|
20230731,092700,9789875500,39650,39600,39650,39550,4263
|
|
20230731,092600,9621094700,39600,39600,39600,39550,1079
|
|
20230731,092500,9578400150,39550,39450,39600,39450,6481
|
|
20230731,092400,9322430850,39450,39450,39450,39400,2848
|
|
20230731,092300,9210114950,39450,39300,39450,39300,3065
|
|
20230731,092200,9089353050,39300,39300,39400,39250,6176
|
|
20230731,092100,8846487250,39250,39150,39300,39150,4612
|
|
20230731,092000,8665572800,39150,39050,39200,39050,8363
|
|
20230731,091900,8338302500,39100,39250,39350,39050,29829
|
|
20230731,091800,7170589150,39300,39300,39450,39200,17849
|
|
20230731,091700,6469560400,39350,39400,39550,39250,26482
|
|
20230731,091600,5427186200,39450,39300,39500,39300,12709
|
|
20230731,091500,4926585600,39300,39400,39450,39300,8529
|
|
20230731,091400,4591005800,39450,39500,39550,39400,4081
|
|
20230731,091300,4429852200,39550,39400,39550,39400,7472
|
|
20230731,091200,4135120050,39400,39350,39450,39300,7035
|
|
20230731,091100,3858205300,39300,39350,39400,39300,11197
|
|
20230731,091000,3417699400,39350,39450,39450,39300,9311
|
|
20230731,090900,3050842400,39450,39500,39600,39350,22909
|
|
20230731,090800,2146523200,39600,39600,39650,39450,16591
|
|
20230731,090700,1490297900,39600,39700,39750,39500,2392
|
|
20230731,090600,1395415800,39700,39550,39700,39500,3192
|
|
20230731,090500,1269148450,39550,39550,39550,39450,657
|
|
20230731,090400,1243205550,39450,39450,39450,39400,1025
|
|
20230731,090300,1202775200,39450,39450,39600,39400,5130
|
|
20230731,090200,1000139250,39450,39450,39500,39450,1662
|
|
20230731,090100,934556900,39400,39550,39550,39350,7670
|
|
20230731,090000,631906500,39550,39950,39950,39500,15858
|