578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183500,9537465820,20800,20800,20800,20800,6059
|
|
20230731,183400,9537465820,20800,20800,20800,20800,0
|
|
20230731,183300,9537465820,20800,20800,20800,20800,0
|
|
20230731,183200,9537465820,20800,20800,20800,20800,0
|
|
20230731,183100,9537465820,20800,20800,20800,20800,0
|
|
20230731,183000,9537465820,20800,20800,20800,20800,0
|
|
20230731,182900,9537465820,20800,20800,20800,20800,0
|
|
20230731,182800,9537465820,20800,20800,20800,20800,0
|
|
20230731,182700,9537465820,20800,20800,20800,20800,0
|
|
20230731,182600,9537465820,20800,20800,20800,20800,0
|
|
20230731,182500,9537465820,20800,20800,20800,20800,0
|
|
20230731,182400,9537465820,20800,20800,20800,20800,0
|
|
20230731,182300,9537465820,20800,20800,20800,20800,0
|
|
20230731,182200,9537465820,20800,20800,20800,20800,0
|
|
20230731,182100,9537465820,20800,20800,20800,20800,0
|
|
20230731,182000,9537465820,20800,20800,20800,20800,0
|
|
20230731,181900,9537465820,20800,20800,20800,20800,0
|
|
20230731,181800,9537465820,20800,20800,20800,20800,0
|
|
20230731,181700,9537465820,20800,20800,20800,20800,0
|
|
20230731,181600,9537465820,20800,20800,20800,20800,0
|
|
20230731,181500,9537465820,20800,20800,20800,20800,0
|
|
20230731,181400,9537465820,20800,20800,20800,20800,0
|
|
20230731,181300,9537465820,20800,20800,20800,20800,0
|
|
20230731,181200,9537465820,20800,20800,20800,20800,0
|
|
20230731,181100,9537465820,20800,20800,20800,20800,0
|
|
20230731,181000,9537465820,20800,20800,20800,20800,0
|
|
20230731,180900,9537465820,20800,20800,20800,20800,0
|
|
20230731,180800,9537465820,20800,20800,20800,20800,0
|
|
20230731,180700,9537465820,20800,20800,20800,20800,0
|
|
20230731,180600,9537465820,20800,20800,20800,20800,0
|
|
20230731,180500,9537465820,20800,20800,20800,20800,6059
|
|
20230731,180400,9537465820,20800,20800,20800,20800,0
|
|
20230731,180300,9537465820,20800,20800,20800,20800,0
|
|
20230731,180200,9537465820,20800,20800,20800,20800,0
|
|
20230731,180100,9537465820,20800,20800,20800,20800,0
|
|
20230731,180000,9537465820,20800,20800,20800,20800,0
|
|
20230731,175900,9537465820,20800,20800,20800,20800,0
|
|
20230731,175800,9537465820,20800,20800,20800,20800,0
|
|
20230731,175700,9537465820,20800,20800,20800,20800,0
|
|
20230731,175600,9537465820,20800,20800,20800,20800,0
|
|
20230731,175500,9537465820,20800,20800,20800,20800,0
|
|
20230731,175400,9537465820,20800,20800,20800,20800,0
|
|
20230731,175300,9537465820,20800,20800,20800,20800,0
|
|
20230731,175200,9537465820,20800,20800,20800,20800,0
|
|
20230731,175100,9537465820,20800,20800,20800,20800,0
|
|
20230731,175000,9537465820,20800,20800,20800,20800,0
|
|
20230731,174900,9537465820,20800,20800,20800,20800,0
|
|
20230731,174800,9537465820,20800,20800,20800,20800,0
|
|
20230731,174700,9537465820,20800,20800,20800,20800,0
|
|
20230731,174600,9537465820,20800,20800,20800,20800,0
|
|
20230731,174500,9537465820,20800,20800,20800,20800,0
|
|
20230731,174400,9537465820,20800,20800,20800,20800,0
|
|
20230731,174300,9537465820,20800,20800,20800,20800,0
|
|
20230731,174200,9537465820,20800,20800,20800,20800,0
|
|
20230731,174100,9537465820,20800,20800,20800,20800,0
|
|
20230731,174000,9537465820,20800,20800,20800,20800,0
|
|
20230731,173900,9537465820,20800,20800,20800,20800,0
|
|
20230731,173800,9537465820,20800,20800,20800,20800,0
|
|
20230731,173700,9537465820,20800,20800,20800,20800,0
|
|
20230731,173600,9537465820,20800,20800,20800,20800,0
|
|
20230731,173500,9537465820,20800,20800,20800,20800,6059
|
|
20230731,173400,9537465820,20800,20800,20800,20800,0
|
|
20230731,173300,9537465820,20800,20800,20800,20800,0
|
|
20230731,173200,9537465820,20800,20800,20800,20800,0
|
|
20230731,173100,9537465820,20800,20800,20800,20800,0
|
|
20230731,173000,9537465820,20800,20800,20800,20800,0
|
|
20230731,172900,9537465820,20800,20800,20800,20800,0
|
|
20230731,172800,9537465820,20800,20800,20800,20800,0
|
|
20230731,172700,9537465820,20800,20800,20800,20800,0
|
|
20230731,172600,9537465820,20800,20800,20800,20800,0
|
|
20230731,172500,9537465820,20800,20800,20800,20800,0
|
|
20230731,172400,9537465820,20800,20800,20800,20800,0
|
|
20230731,172300,9537465820,20800,20800,20800,20800,0
|
|
20230731,172200,9537465820,20800,20800,20800,20800,0
|
|
20230731,172100,9537465820,20800,20800,20800,20800,0
|
|
20230731,172000,9537465820,20800,20800,20800,20800,0
|
|
20230731,171900,9537465820,20800,20800,20800,20800,0
|
|
20230731,171800,9537465820,20800,20800,20800,20800,0
|
|
20230731,171700,9537465820,20800,20800,20800,20800,0
|
|
20230731,171600,9537465820,20800,20800,20800,20800,0
|
|
20230731,171500,9537465820,20800,20800,20800,20800,0
|
|
20230731,171400,9537465820,20800,20800,20800,20800,0
|
|
20230731,171300,9537465820,20800,20800,20800,20800,0
|
|
20230731,171200,9537465820,20800,20800,20800,20800,0
|
|
20230731,171100,9537465820,20800,20800,20800,20800,0
|
|
20230731,171000,9537465820,20800,20800,20800,20800,0
|
|
20230731,170900,9537465820,20800,20800,20800,20800,0
|
|
20230731,170800,9537465820,20800,20800,20800,20800,0
|
|
20230731,170700,9537465820,20800,20800,20800,20800,0
|
|
20230731,170600,9537465820,20800,20800,20800,20800,0
|
|
20230731,170500,9537465820,20800,20800,20800,20800,6059
|
|
20230731,170400,9537465820,20800,20800,20800,20800,0
|
|
20230731,170300,9537465820,20800,20800,20800,20800,0
|
|
20230731,170200,9537465820,20800,20800,20800,20800,0
|
|
20230731,170100,9537465820,20800,20800,20800,20800,0
|
|
20230731,170000,9537465820,20800,20800,20800,20800,0
|
|
20230731,165900,9537465820,20800,20800,20800,20800,0
|
|
20230731,165800,9537465820,20800,20800,20800,20800,0
|
|
20230731,165700,9537465820,20800,20800,20800,20800,0
|
|
20230731,165600,9537465820,20800,20800,20800,20800,0
|
|
20230731,165500,9537465820,20800,20800,20800,20800,0
|
|
20230731,165400,9537465820,20800,20800,20800,20800,0
|
|
20230731,165300,9537465820,20800,20800,20800,20800,0
|
|
20230731,165200,9537465820,20800,20800,20800,20800,0
|
|
20230731,165100,9537465820,20800,20800,20800,20800,0
|
|
20230731,165000,9537465820,20800,20800,20800,20800,0
|
|
20230731,164900,9537465820,20800,20800,20800,20800,0
|
|
20230731,164800,9537465820,20800,20800,20800,20800,0
|
|
20230731,164700,9537465820,20800,20800,20800,20800,0
|
|
20230731,164600,9537465820,20800,20800,20800,20800,0
|
|
20230731,164500,9537465820,20800,20800,20800,20800,0
|
|
20230731,164400,9537465820,20800,20800,20800,20800,0
|
|
20230731,164300,9537465820,20800,20800,20800,20800,0
|
|
20230731,164200,9537465820,20800,20800,20800,20800,0
|
|
20230731,164100,9537465820,20800,20800,20800,20800,0
|
|
20230731,164000,9537465820,20800,20800,20800,20800,0
|
|
20230731,163900,9537465820,20800,20800,20800,20800,0
|
|
20230731,163800,9537465820,20800,20800,20800,20800,0
|
|
20230731,163700,9537465820,20800,20800,20800,20800,0
|
|
20230731,163600,9537465820,20800,20800,20800,20800,0
|
|
20230731,163500,9537465820,20800,20800,20800,20800,6059
|
|
20230731,163400,9537465820,20800,20800,20800,20800,0
|
|
20230731,163300,9537465820,20800,20800,20800,20800,0
|
|
20230731,163200,9537465820,20800,20800,20800,20800,0
|
|
20230731,163100,9537465820,20800,20800,20800,20800,0
|
|
20230731,163000,9537465820,20800,20800,20800,20800,0
|
|
20230731,162900,9537465820,20800,20800,20800,20800,0
|
|
20230731,162800,9537465820,20800,20800,20800,20800,0
|
|
20230731,162700,9537465820,20800,20800,20800,20800,0
|
|
20230731,162600,9537465820,20800,20800,20800,20800,0
|
|
20230731,162500,9537465820,20800,20800,20800,20800,0
|
|
20230731,162400,9537465820,20800,20800,20800,20800,0
|
|
20230731,162300,9537465820,20800,20800,20800,20800,0
|
|
20230731,162200,9537465820,20800,20800,20800,20800,0
|
|
20230731,162100,9537465820,20800,20800,20800,20800,0
|
|
20230731,162000,9537465820,20800,20800,20800,20800,0
|
|
20230731,161900,9537465820,20800,20800,20800,20800,0
|
|
20230731,161800,9537465820,20800,20800,20800,20800,0
|
|
20230731,161700,9537465820,20800,20800,20800,20800,0
|
|
20230731,161600,9537465820,20800,20800,20800,20800,0
|
|
20230731,161500,9537465820,20800,20800,20800,20800,0
|
|
20230731,161400,9537465820,20800,20800,20800,20800,0
|
|
20230731,161300,9537465820,20800,20800,20800,20800,0
|
|
20230731,161200,9537465820,20800,20800,20800,20800,0
|
|
20230731,161100,9537465820,20800,20800,20800,20800,0
|
|
20230731,161000,9537465820,20800,20800,20800,20800,0
|
|
20230731,160900,9537465820,20800,20800,20800,20800,0
|
|
20230731,160800,9537465820,20800,20800,20800,20800,0
|
|
20230731,160700,9537465820,20800,20800,20800,20800,0
|
|
20230731,160600,9537465820,20800,20800,20800,20800,0
|
|
20230731,160500,9537465820,20800,20800,20800,20800,6059
|
|
20230731,160400,9537465820,20800,20800,20800,20800,0
|
|
20230731,160300,9537465820,20800,20800,20800,20800,0
|
|
20230731,160200,9537465820,20800,20800,20800,20800,0
|
|
20230731,160100,9537465820,20800,20800,20800,20800,0
|
|
20230731,160000,9537465820,20800,20800,20800,20800,0
|
|
20230731,155900,9537465820,20800,20800,20800,20800,0
|
|
20230731,155800,9537465820,20800,20800,20800,20800,0
|
|
20230731,155700,9537465820,20800,20800,20800,20800,0
|
|
20230731,155600,9537465820,20800,20800,20800,20800,0
|
|
20230731,155500,9537465820,20800,20800,20800,20800,0
|
|
20230731,155400,9537465820,20800,20800,20800,20800,0
|
|
20230731,155300,9537465820,20800,20800,20800,20800,0
|
|
20230731,155200,9537465820,20800,20800,20800,20800,0
|
|
20230731,155100,9537465820,20800,20800,20800,20800,0
|
|
20230731,155000,9537465820,20800,20800,20800,20800,0
|
|
20230731,154900,9537465820,20800,20800,20800,20800,0
|
|
20230731,154800,9537465820,20800,20800,20800,20800,0
|
|
20230731,154700,9537465820,20800,20800,20800,20800,0
|
|
20230731,154600,9537465820,20800,20800,20800,20800,0
|
|
20230731,154500,9537465820,20800,20800,20800,20800,0
|
|
20230731,154400,9537465820,20800,20800,20800,20800,0
|
|
20230731,154300,9537465820,20800,20800,20800,20800,0
|
|
20230731,154200,9537465820,20800,20800,20800,20800,0
|
|
20230731,154100,9537465820,20800,20800,20800,20800,0
|
|
20230731,154000,9537465820,20800,20800,20800,20800,0
|
|
20230731,153900,9537465820,20800,20800,20800,20800,0
|
|
20230731,153800,9537465820,20800,20800,20800,20800,0
|
|
20230731,153700,9537465820,20800,20800,20800,20800,0
|
|
20230731,153600,9537465820,20800,20800,20800,20800,0
|
|
20230731,153500,9537465820,20800,20800,20800,20800,6059
|
|
20230731,153400,9537465820,20800,20800,20800,20800,0
|
|
20230731,153300,9537465820,20800,20800,20800,20800,0
|
|
20230731,153200,9537465820,20800,20800,20800,20800,0
|
|
20230731,153100,9537465820,20800,20800,20800,20800,0
|
|
20230731,153000,9537465820,20800,20800,20800,20800,6059
|
|
20230731,152900,9411438620,20700,20700,20700,20700,0
|
|
20230731,152800,9411438620,20700,20700,20700,20700,0
|
|
20230731,152700,9411438620,20700,20700,20700,20700,0
|
|
20230731,152600,9411438620,20700,20700,20700,20700,0
|
|
20230731,152500,9411438620,20700,20700,20700,20700,0
|
|
20230731,152400,9411438620,20700,20700,20700,20700,0
|
|
20230731,152300,9411438620,20700,20700,20700,20700,0
|
|
20230731,152200,9411438620,20700,20700,20700,20700,0
|
|
20230731,152100,9411438620,20700,20700,20700,20700,0
|
|
20230731,152000,9411438620,20700,20700,20700,20700,0
|
|
20230731,151900,9411438620,20700,20550,20700,20550,955
|
|
20230731,151800,9391724620,20550,20550,20600,20450,1049
|
|
20230731,151700,9370178370,20600,20550,20650,20550,1002
|
|
20230731,151600,9349536720,20650,20600,20650,20600,178
|
|
20230731,151500,9345869820,20600,20600,20600,20400,1066
|
|
20230731,151400,9324077620,20400,20700,20700,20400,1093
|
|
20230731,151300,9301610520,20700,20650,20700,20650,327
|
|
20230731,151200,9294857570,20700,20750,20800,20700,1109
|
|
20230731,151100,9271849270,20750,20650,20750,20600,1178
|
|
20230731,151000,9247466220,20650,20600,20650,20550,1294
|
|
20230731,150900,9220768320,20600,20500,20600,20500,179
|
|
20230731,150800,9217084720,20500,20550,20550,20500,478
|
|
20230731,150700,9207269070,20600,20600,20600,20600,61
|
|
20230731,150600,9206012470,20600,20600,20600,20450,389
|
|
20230731,150500,9198051020,20450,20450,20550,20450,442
|
|
20230731,150400,9189000220,20400,20550,20550,20400,64
|
|
20230731,150300,9187691270,20400,20550,20550,20400,981
|
|
20230731,150200,9167567920,20500,20550,20550,20450,209
|
|
20230731,150100,9163280820,20550,20500,20550,20500,52
|
|
20230731,150000,9162214470,20500,20550,20550,20500,690
|
|
20230731,145900,9148067420,20550,20500,20550,20450,106
|
|
20230731,145800,9145894470,20500,20400,20500,20400,354
|
|
20230731,145700,9138656470,20400,20350,20450,20350,172
|
|
20230731,145600,9135147670,20300,20450,20500,20300,640
|
|
20230731,145500,9122118220,20500,20550,20550,20500,2072
|
|
20230731,145400,9079627420,20550,20500,20550,20500,113
|
|
20230731,145300,9077306570,20550,20550,20600,20550,166
|
|
20230731,145200,9073893220,20550,20500,20600,20500,659
|
|
20230731,145100,9060368820,20600,20450,20600,20450,1509
|
|
20230731,145000,9029364570,20450,20550,20550,20450,1702
|
|
20230731,144900,8994465570,20550,20600,20600,20550,116
|
|
20230731,144800,8992081720,20550,20400,20550,20400,1213
|
|
20230731,144700,8967240570,20250,20500,20500,20250,1276
|
|
20230731,144600,8941233670,20500,20500,20500,20500,205
|
|
20230731,144500,8937031170,20500,20500,20500,20500,42
|
|
20230731,144400,8936170170,20550,20500,20550,20450,382
|
|
20230731,144300,8928339520,20500,20450,20500,20450,260
|
|
20230731,144200,8923018820,20450,20450,20450,20450,4
|
|
20230731,144100,8922937020,20450,20500,20500,20450,123
|
|
20230731,144000,8920419020,20450,20450,20450,20400,430
|
|
20230731,143900,8911625770,20450,20450,20450,20400,120
|
|
20230731,143800,8909176820,20450,20400,20500,20400,74
|
|
20230731,143700,8907661220,20400,20450,20450,20400,326
|
|
20230731,143600,8900997070,20450,20500,20500,20450,76
|
|
20230731,143500,8899442820,20400,20400,20400,20400,735
|
|
20230731,143400,8884448820,20400,20550,20550,20350,3501
|
|
20230731,143300,8812686320,20550,20600,20600,20550,734
|
|
20230731,143200,8797588720,20600,20600,20600,20600,116
|
|
20230731,143100,8795199120,20600,20600,20600,20600,422
|
|
20230731,143000,8786505920,20700,20700,20700,20600,146
|
|
20230731,142900,8783491570,20700,20650,20700,20650,12
|
|
20230731,142800,8783243720,20650,20700,20700,20650,52
|
|
20230731,142700,8782169820,20650,20700,20700,20600,193
|
|
20230731,142600,8778187070,20600,20600,20650,20600,425
|
|
20230731,142500,8769429520,20600,20700,20700,20600,1002
|
|
20230731,142400,8748746670,20700,20700,20700,20700,774
|
|
20230731,142300,8732724870,20700,20700,20700,20700,220
|
|
20230731,142200,8728170870,20700,20700,20700,20700,406
|
|
20230731,142100,8719766670,20700,20700,20700,20700,44
|
|
20230731,142000,8718855870,20700,20750,20750,20700,283
|
|
20230731,141900,8712995270,20800,20800,20800,20700,1084
|
|
20230731,141800,8690506820,20800,20800,20800,20800,9
|
|
20230731,141700,8690319620,20800,20800,20800,20800,83
|
|
20230731,141600,8688593220,20800,20750,20850,20750,2196
|
|
20230731,141500,8642930320,20700,20600,20700,20600,456
|
|
20230731,141400,8633498420,20600,20700,20700,20600,72
|
|
20230731,141300,8632009570,20700,20650,20700,20650,208
|
|
20230731,141200,8627714320,20600,20700,20700,20600,142
|
|
20230731,141100,8624779570,20650,20650,20650,20600,75
|
|
20230731,141000,8623231420,20650,20700,20700,20600,655
|
|
20230731,140900,8609689770,20650,20650,20650,20600,614
|
|
20230731,140800,8597013420,20650,20600,20650,20600,93
|
|
20230731,140700,8595097470,20650,20600,20650,20600,227
|
|
20230731,140600,8590419170,20550,20550,20600,20550,265
|
|
20230731,140500,8584973370,20550,20600,20600,20550,74
|
|
20230731,140400,8583449170,20600,20600,20600,20550,166
|
|
20230731,140300,8580030570,20600,20650,20650,20550,752
|
|
20230731,140200,8564573570,20650,20550,20650,20550,67
|
|
20230731,140100,8563191920,20550,20650,20650,20550,181
|
|
20230731,140000,8559461270,20650,20650,20650,20600,215
|
|
20230731,135900,8555021770,20600,20750,20750,20600,1424
|
|
20230731,135800,8525665620,20750,20700,20750,20700,151
|
|
20230731,135700,8522533870,20750,20750,20750,20650,102
|
|
20230731,135600,8520423370,20700,20750,20750,20650,155
|
|
20230731,135500,8517222270,20650,20650,20650,20650,37
|
|
20230731,135400,8516458220,20800,20800,20800,20650,338
|
|
20230731,135300,8509461070,20750,20750,20800,20750,308
|
|
20230731,135200,8503070020,20800,20800,20800,20800,62
|
|
20230731,135100,8501780420,20800,20850,20850,20800,186
|
|
20230731,135000,8497909470,20850,20800,20850,20800,394
|
|
20230731,134900,8489713620,20750,20750,20800,20750,979
|
|
20230731,134800,8469355220,20750,20650,20750,20650,271
|
|
20230731,134700,8463746770,20650,20800,20800,20650,3106
|
|
20230731,134600,8399179820,20850,20800,20850,20800,301
|
|
20230731,134500,8392918970,20800,20850,20850,20800,246
|
|
20230731,134400,8387800220,20850,20850,20900,20850,669
|
|
20230731,134300,8373849020,20850,20850,20850,20800,48
|
|
20230731,134200,8372850220,20850,20850,20850,20850,118
|
|
20230731,134100,8370389920,20850,20850,20900,20800,1290
|
|
20230731,134000,8343491420,20850,20850,20900,20850,337
|
|
20230731,133900,8336464920,20850,20900,20900,20850,147
|
|
20230731,133800,8333392720,20900,20850,20900,20800,1802
|
|
20230731,133700,8295766770,20850,20850,20850,20800,433
|
|
20230731,133600,8286744970,20850,20900,20900,20800,449
|
|
20230731,133500,8277383220,20900,20850,20900,20850,627
|
|
20230731,133400,8264308220,20850,20850,20850,20800,827
|
|
20230731,133300,8247078870,20850,20750,20850,20700,583
|
|
20230731,133200,8234965020,20700,20700,20700,20650,423
|
|
20230731,133100,8226221370,20700,20700,20700,20600,451
|
|
20230731,133000,8216915820,20700,20700,20700,20700,51
|
|
20230731,132900,8215860120,20700,20700,20700,20650,115
|
|
20230731,132800,8213479670,20700,20650,20700,20650,48
|
|
20230731,132700,8212486170,20650,20700,20700,20650,275
|
|
20230731,132600,8206801270,20700,20650,20700,20650,26
|
|
20230731,132500,8206263820,20650,20700,20700,20650,220
|
|
20230731,132400,8201718620,20700,20750,20750,20700,35
|
|
20230731,132300,8200992620,20750,20750,20750,20750,85
|
|
20230731,132200,8199228870,20800,20800,20800,20700,273
|
|
20230731,132100,8193551470,20800,20850,20850,20750,309
|
|
20230731,132000,8187135570,20850,20650,20850,20650,973
|
|
20230731,131900,8166927770,20650,20650,20650,20600,283
|
|
20230731,131800,8161090970,20650,20600,20650,20600,62
|
|
20230731,131700,8159811720,20600,20550,20600,20450,747
|
|
20230731,131600,8144487970,20500,20700,20700,20500,631
|
|
20230731,131500,8131493420,20700,20700,20800,20650,753
|
|
20230731,131400,8115888220,20650,20650,20650,20600,75
|
|
20230731,131300,8114340470,20650,20600,20650,20600,109
|
|
20230731,131200,8112094820,20600,20700,20700,20600,901
|
|
20230731,131100,8093529020,20700,20700,20700,20650,168
|
|
20230731,131000,8090053620,20700,20850,20850,20700,1183
|
|
20230731,130900,8065555120,20850,20800,20850,20750,387
|
|
20230731,130800,8057513120,20750,20750,20800,20750,162
|
|
20230731,130700,8054145670,20750,20900,20900,20750,1630
|
|
20230731,130600,8020244970,20900,20850,20950,20850,2161
|
|
20230731,130500,7975040170,20850,20750,20950,20750,1471
|
|
20230731,130400,7944362520,20750,20600,20800,20600,2475
|
|
20230731,130300,7893123020,20600,20500,20600,20500,322
|
|
20230731,130200,7886490120,20500,20550,20600,20500,753
|
|
20230731,130100,7871029670,20500,20500,20500,20500,69
|
|
20230731,130000,7869615170,20500,20550,20550,20500,493
|
|
20230731,125900,7859505870,20550,20550,20600,20550,454
|
|
20230731,125800,7850175620,20600,20600,20600,20550,346
|
|
20230731,125700,7843053070,20600,20600,20600,20600,28
|
|
20230731,125600,7842476270,20550,20600,20600,20550,19
|
|
20230731,125500,7842085520,20550,20500,20550,20500,259
|
|
20230731,125400,7836768070,20500,20550,20550,20500,237
|
|
20230731,125300,7831909120,20550,20550,20600,20550,32
|
|
20230731,125200,7831251470,20550,20600,20600,20500,226
|
|
20230731,125100,7826611720,20600,20500,20600,20450,417
|
|
20230731,125000,7818059120,20500,20500,20500,20500,1
|
|
20230731,124900,7818038620,20550,20550,20550,20500,652
|
|
20230731,124800,7804667820,20550,20450,20550,20450,335
|
|
20230731,124700,7797801370,20450,20550,20550,20450,781
|
|
20230731,124600,7781790520,20550,20500,20550,20500,414
|
|
20230731,124500,7773292020,20500,20500,20550,20500,164
|
|
20230731,124400,7769927970,20550,20500,20550,20500,981
|
|
20230731,124300,7749811570,20500,20500,20550,20500,592
|
|
20230731,124200,7737675270,20550,20600,20600,20500,813
|
|
20230731,124100,7720974420,20600,20600,20600,20550,23
|
|
20230731,124000,7720501670,20550,20600,20650,20550,173
|
|
20230731,123900,7716938920,20700,20650,20700,20650,147
|
|
20230731,123800,7713901170,20650,20550,20650,20550,136
|
|
20230731,123700,7711098270,20600,20600,20600,20550,762
|
|
20230731,123600,7695432670,20600,20650,20650,20600,42
|
|
20230731,123500,7694565470,20650,20650,20700,20650,468
|
|
20230731,123400,7684901220,20650,20600,20650,20600,1921
|
|
20230731,123300,7645284520,20600,20550,20600,20550,625
|
|
20230731,123200,7632440720,20500,20500,20550,20500,531
|
|
20230731,123100,7621552520,20500,20450,20500,20450,1875
|
|
20230731,123000,7583148070,20450,20400,20450,20400,508
|
|
20230731,122900,7572784470,20400,20300,20500,20250,1075
|
|
20230731,122800,7550849570,20300,20300,20400,20300,138
|
|
20230731,122700,7548048070,20300,20450,20450,20300,405
|
|
20230731,122600,7539825870,20450,20300,20450,20200,2214
|
|
20230731,122500,7494900170,20300,20450,20450,20200,3860
|
|
20230731,122400,7416602420,20500,20450,20500,20450,177
|
|
20230731,122300,7412982720,20450,20300,20450,20300,2792
|
|
20230731,122200,7356138720,20350,20450,20450,20350,3947
|
|
20230731,122100,7275613170,20450,20550,20550,20450,2310
|
|
20230731,122000,7228272420,20550,20550,20600,20450,1512
|
|
20230731,121900,7197242620,20400,20550,20600,20400,1751
|
|
20230731,121800,7161387920,20550,20550,20550,20550,604
|
|
20230731,121700,7148975720,20550,20650,20650,20550,523
|
|
20230731,121600,7138215320,20550,20650,20650,20550,616
|
|
20230731,121500,7125535370,20650,20650,20650,20550,1668
|
|
20230731,121400,7091192270,20650,20600,20650,20600,1505
|
|
20230731,121300,7060158970,20600,20600,20700,20600,732
|
|
20230731,121200,7045066170,20700,20550,20700,20500,640
|
|
20230731,121100,7031868270,20550,20500,20600,20450,3190
|
|
20230731,121000,6966326420,20550,20600,20600,20550,124
|
|
20230731,120900,6963778070,20600,20600,20650,20550,2343
|
|
20230731,120800,6915505120,20650,20650,20700,20600,2188
|
|
20230731,120700,6870400420,20650,20750,20800,20650,395
|
|
20230731,120600,6862212970,20750,20650,20750,20650,1195
|
|
20230731,120500,6837447820,20700,20700,20700,20650,815
|
|
20230731,120400,6820577420,20700,20900,20900,20700,900
|
|
20230731,120300,6801902570,20800,20750,20950,20750,603
|
|
20230731,120200,6789340170,20750,20700,20900,20700,1390
|
|
20230731,120100,6760479270,20700,20950,21000,20700,1057
|
|
20230731,120000,6738456870,20900,21050,21100,20900,480
|
|
20230731,115900,6728379770,21100,21200,21250,21100,1226
|
|
20230731,115800,6702441420,21150,21000,21200,20950,2118
|
|
20230731,115700,6657697420,21000,21100,21150,21000,1620
|
|
20230731,115600,6623517220,21000,21000,21100,21000,442
|
|
20230731,115500,6614229520,21100,21000,21100,21000,174
|
|
20230731,115400,6610571320,20950,20950,21000,20900,1051
|
|
20230731,115300,6588572670,21000,20900,21050,20900,841
|
|
20230731,115200,6570898370,20900,20850,21100,20650,6880
|
|
20230731,115100,6428057870,20900,21200,21200,20900,2375
|
|
20230731,115000,6378263870,21200,21300,21350,21150,2841
|
|
20230731,114900,6318035270,21300,21250,21350,21150,6058
|
|
20230731,114800,6189194120,21200,21100,21200,21050,5162
|
|
20230731,114700,6080004620,21050,21050,21100,20950,1293
|
|
20230731,114600,6052785520,21050,21000,21050,20950,462
|
|
20230731,114500,6043078420,21050,21000,21050,20950,1476
|
|
20230731,114400,6012069670,21000,20950,21050,20950,2051
|
|
20230731,114300,5968976470,21000,20950,21000,20900,2398
|
|
20230731,114200,5918661470,20950,20950,21000,20900,857
|
|
20230731,114100,5900713020,20950,20900,21000,20850,2175
|
|
20230731,114000,5855123720,20950,20850,20950,20700,2768
|
|
20230731,113900,5797318470,20800,20700,20800,20700,3087
|
|
20230731,113800,5733255170,20700,20650,20750,20650,671
|
|
20230731,113700,5719364770,20600,20650,20650,20500,1987
|
|
20230731,113600,5678470620,20650,20700,20700,20650,45
|
|
20230731,113500,5677540920,20700,20750,20750,20700,291
|
|
20230731,113400,5671514270,20700,20600,20700,20600,1224
|
|
20230731,113300,5646202020,20650,20600,20700,20500,2219
|
|
20230731,113200,5600624370,20500,20700,20700,20500,4642
|
|
20230731,113100,5505024270,20650,20650,20750,20650,704
|
|
20230731,113000,5490461820,20750,20600,20750,20600,1429
|
|
20230731,112900,5460906670,20600,20700,20750,20600,535
|
|
20230731,112800,5449864570,20750,20750,20800,20650,962
|
|
20230731,112700,5429982820,20800,20750,20800,20700,1303
|
|
20230731,112600,5402976170,20750,20700,20750,20700,38
|
|
20230731,112500,5402188970,20700,20800,20800,20700,267
|
|
20230731,112400,5396644670,20800,20850,20900,20800,779
|
|
20230731,112300,5380388620,20850,20700,20850,20700,927
|
|
20230731,112200,5361129720,20700,20800,20850,20700,753
|
|
20230731,112100,5345518120,20900,20850,21000,20850,2027
|
|
20230731,112000,5303102820,20900,20700,20900,20600,3153
|
|
20230731,111900,5237869370,20700,20850,20850,20600,1013
|
|
20230731,111800,5216885470,20850,20900,21000,20850,2378
|
|
20230731,111700,5167180720,20950,20900,21000,20850,3275
|
|
20230731,111600,5098763670,20900,20900,21150,20850,28496
|
|
20230731,111500,4500770870,20900,20750,20900,20750,6310
|
|
20230731,111400,4369468320,20700,20600,20750,20600,3486
|
|
20230731,111300,4297321420,20600,20550,20600,20500,1283
|
|
20230731,111200,4270946370,20500,20650,20650,20450,3334
|
|
20230731,111100,4202395920,20600,20500,20650,20500,3350
|
|
20230731,111000,4133575770,20500,20400,20500,20350,2028
|
|
20230731,110900,4092132720,20400,20450,20450,20400,1159
|
|
20230731,110800,4068462470,20500,20450,20500,20450,207
|
|
20230731,110700,4064219020,20450,20550,20550,20450,2057
|
|
20230731,110600,4022142270,20500,20500,20500,20450,702
|
|
20230731,110500,4007752020,20450,20400,20500,20400,3144
|
|
20230731,110400,3943601170,20400,20500,20550,20400,1204
|
|
20230731,110300,3918960020,20500,20350,20500,20300,2342
|
|
20230731,110200,3871169820,20350,20350,20350,20300,662
|
|
20230731,110100,3857710070,20350,20300,20400,20300,954
|
|
20230731,110000,3838270920,20300,20450,20450,20300,2739
|
|
20230731,105900,3782385170,20450,20750,20750,20450,5019
|
|
20230731,105800,3678676520,20750,20550,20750,20550,9216
|
|
20230731,105700,3488203720,20600,20550,20600,20550,1059
|
|
20230731,105600,3466438970,20550,20450,20550,20450,2069
|
|
20230731,105500,3423996420,20450,20550,20550,20400,1533
|
|
20230731,105400,3392602970,20550,20450,20550,20450,3940
|
|
20230731,105300,3311855570,20450,20450,20450,20400,399
|
|
20230731,105200,3303709020,20450,20450,20450,20450,312
|
|
20230731,105100,3297328620,20450,20400,20500,20400,2394
|
|
20230731,105000,3248336270,20400,20400,20450,20400,2410
|
|
20230731,104900,3199129920,20400,20400,20400,20350,763
|
|
20230731,104800,3183567870,20350,20350,20350,20300,1727
|
|
20230731,104700,3148425120,20300,20200,20350,20200,3034
|
|
20230731,104600,3086891420,20200,20200,20200,20200,249
|
|
20230731,104500,3081861620,20200,20200,20200,20200,101
|
|
20230731,104400,3079821420,20200,20200,20200,20200,121
|
|
20230731,104300,3077377220,20250,20150,20250,20150,2727
|
|
20230731,104200,3022381370,20100,20150,20150,20100,50
|
|
20230731,104100,3021375870,20100,20150,20200,20100,434
|
|
20230731,104000,3012625920,20150,20150,20150,20150,244
|
|
20230731,103900,3007709320,20150,20150,20200,20150,113
|
|
20230731,103800,3005427370,20200,20100,20200,20100,260
|
|
20230731,103700,3000191770,20100,20100,20100,20100,109
|
|
20230731,103600,2998000870,20100,20100,20100,20050,1020
|
|
20230731,103500,2977513870,20100,20150,20200,20100,543
|
|
20230731,103400,2966576920,20200,20250,20300,20200,4673
|
|
20230731,103300,2871913470,20250,20200,20250,20200,528
|
|
20230731,103200,2861223120,20200,20150,20200,20150,1756
|
|
20230731,103100,2825790670,20100,20000,20150,20000,485
|
|
20230731,103000,2816049320,19990,19900,20000,19900,453
|
|
20230731,102900,2807003170,19880,19890,19900,19880,378
|
|
20230731,102800,2799487010,19900,19920,19920,19900,308
|
|
20230731,102700,2793354340,19900,19930,19930,19900,118
|
|
20230731,102600,2791002720,19910,19790,19910,19790,1516
|
|
20230731,102500,2760938080,19790,19760,19830,19760,1558
|
|
20230731,102400,2730088870,19760,19910,19910,19750,2260
|
|
20230731,102300,2685297280,19900,19910,19930,19900,206
|
|
20230731,102200,2681195250,19910,19890,19930,19890,270
|
|
20230731,102100,2675819120,19920,19980,19980,19860,1154
|
|
20230731,102000,2652828650,19980,20000,20000,19980,141
|
|
20230731,101900,2650009230,20000,20000,20050,20000,283
|
|
20230731,101800,2644341280,20050,20100,20100,19990,2182
|
|
20230731,101700,2600545520,20100,20250,20300,20050,1800
|
|
20230731,101600,2564207020,20250,20100,20250,20050,2333
|
|
20230731,101500,2517143070,20100,20000,20150,20000,3359
|
|
20230731,101400,2449626920,20050,20050,20100,20000,458
|
|
20230731,101300,2440446870,20000,20000,20050,19960,1141
|
|
20230731,101200,2417608570,20000,19970,20000,19890,789
|
|
20230731,101100,2401893040,19970,20100,20150,19920,696
|
|
20230731,101000,2387958580,20100,19990,20100,19990,2912
|
|
20230731,100900,2329636350,19990,19970,20000,19960,371
|
|
20230731,100800,2322219530,19990,19790,19990,19790,2488
|
|
20230731,100700,2272627520,19790,20000,20050,19790,1972
|
|
20230731,100600,2233347030,20000,20000,20050,19970,2621
|
|
20230731,100500,2180938730,19980,19770,19980,19770,2685
|
|
20230731,100400,2127588080,19780,19800,19800,19730,461
|
|
20230731,100300,2118472020,19810,19720,19830,19690,1552
|
|
20230731,100200,2087796390,19680,19920,19980,19650,5810
|
|
20230731,100100,1972604500,19930,20400,20500,19840,16052
|
|
20230731,100000,1647222290,20050,20050,20050,20050,0
|
|
20230731,095900,1647222290,20050,20050,20050,20050,0
|
|
20230731,095800,1647222290,20050,19910,20050,19910,7351
|
|
20230731,095700,1500237820,19930,19880,19950,19880,3399
|
|
20230731,095600,1432579020,19880,19850,19890,19830,852
|
|
20230731,095500,1415665870,19850,19760,19850,19730,1109
|
|
20230731,095400,1393776410,19730,19680,19800,19680,722
|
|
20230731,095300,1379520270,19680,19680,19740,19680,362
|
|
20230731,095200,1372388080,19740,19650,19740,19650,1151
|
|
20230731,095100,1349727830,19640,19680,19680,19640,975
|
|
20230731,095000,1330567600,19680,19700,19700,19680,240
|
|
20230731,094900,1325842540,19710,19750,19800,19700,492
|
|
20230731,094800,1316133430,19750,19740,19800,19730,354
|
|
20230731,094700,1309143030,19700,19690,19700,19680,286
|
|
20230731,094600,1303511700,19690,19860,19900,19680,2936
|
|
20230731,094500,1245225520,19870,19670,19870,19670,8938
|
|
20230731,094400,1068698140,19660,19610,19660,19610,1136
|
|
20230731,094300,1046389350,19610,19560,19630,19560,3386
|
|
20230731,094200,980002740,19560,19430,19560,19430,757
|
|
20230731,094100,965227430,19500,19500,19500,19470,759
|
|
20230731,094000,950426970,19500,19380,19570,19380,6871
|
|
20230731,093900,816537680,19380,19340,19380,19340,1216
|
|
20230731,093800,793012090,19330,19330,19370,19330,273
|
|
20230731,093700,787734890,19330,19350,19350,19330,172
|
|
20230731,093600,784409930,19370,19470,19470,19350,100
|
|
20230731,093500,782468990,19450,19500,19500,19450,2900
|
|
20230731,093400,725991960,19530,19620,19630,19500,624
|
|
20230731,093300,713760180,19600,19570,19660,19530,2377
|
|
20230731,093200,667096700,19600,19600,19620,19600,1155
|
|
20230731,093100,644445840,19600,19490,19600,19480,1666
|
|
20230731,093000,611824430,19480,19350,19490,19340,1054
|
|
20230731,092900,591371560,19360,19600,19600,19360,3115
|
|
20230731,092800,530611160,19600,19640,19660,19600,1664
|
|
20230731,092700,497966940,19640,19610,19700,19550,2994
|
|
20230731,092600,439261420,19610,19380,19610,19380,4118
|
|
20230731,092500,359094340,19390,19400,19400,19380,795
|
|
20230731,092400,343675990,19400,19320,19400,19320,1842
|
|
20230731,092300,308018250,19330,19000,19340,19000,4116
|
|
20230731,092200,228975070,19000,18840,19010,18840,1071
|
|
20230731,092100,208695150,18840,18840,18840,18840,14
|
|
20230731,092000,208431390,18800,18590,18880,18590,1597
|
|
20230731,091900,178484820,18590,18500,18590,18470,446
|
|
20230731,091800,170234030,18470,18650,18650,18470,35
|
|
20230731,091700,169582200,18600,18650,18650,18600,20
|
|
20230731,091600,169210100,18600,18440,18600,18430,2643
|
|
20230731,091500,120271500,18440,18440,18440,18440,7
|
|
20230731,091400,120142420,18350,18350,18350,18350,368
|
|
20230731,091300,113389620,18340,18320,18340,18280,62
|
|
20230731,091200,112253850,18320,18280,18320,18280,230
|
|
20230731,091100,108049050,18280,18280,18330,18280,478
|
|
20230731,091000,99308990,18280,18280,18280,18280,0
|
|
20230731,090900,99308990,18280,18240,18280,18240,1617
|
|
20230731,090800,69813130,18240,18240,18240,18240,36
|
|
20230731,090700,69156490,18240,18240,18240,18240,6
|
|
20230731,090600,69047050,18270,18270,18270,18270,0
|
|
20230731,090500,69047050,18270,18260,18270,18260,79
|
|
20230731,090400,67603830,18250,18270,18270,18250,253
|
|
20230731,090300,62985530,18280,18280,18280,18260,36
|
|
20230731,090200,62327650,18260,18280,18280,18260,11
|
|
20230731,090100,62126670,18260,18250,18260,18250,112
|
|
20230731,090000,60082620,18280,18250,18280,18250,3098
|