576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183300,2711086750,28100,28100,28100,28100,2210
|
|
20230731,183200,2711086750,28100,28100,28100,28100,0
|
|
20230731,183100,2711086750,28100,28100,28100,28100,0
|
|
20230731,183000,2711086750,28100,28100,28100,28100,0
|
|
20230731,182900,2711086750,28100,28100,28100,28100,0
|
|
20230731,182800,2711086750,28100,28100,28100,28100,0
|
|
20230731,182700,2711086750,28100,28100,28100,28100,0
|
|
20230731,182600,2711086750,28100,28100,28100,28100,0
|
|
20230731,182500,2711086750,28100,28100,28100,28100,0
|
|
20230731,182400,2711086750,28100,28100,28100,28100,0
|
|
20230731,182300,2711086750,28100,28100,28100,28100,0
|
|
20230731,182200,2711086750,28100,28100,28100,28100,0
|
|
20230731,182100,2711086750,28100,28100,28100,28100,0
|
|
20230731,182000,2711086750,28100,28100,28100,28100,0
|
|
20230731,181900,2711086750,28100,28100,28100,28100,0
|
|
20230731,181800,2711086750,28100,28100,28100,28100,0
|
|
20230731,181700,2711086750,28100,28100,28100,28100,0
|
|
20230731,181600,2711086750,28100,28100,28100,28100,0
|
|
20230731,181500,2711086750,28100,28100,28100,28100,0
|
|
20230731,181400,2711086750,28100,28100,28100,28100,0
|
|
20230731,181300,2711086750,28100,28100,28100,28100,0
|
|
20230731,181200,2711086750,28100,28100,28100,28100,0
|
|
20230731,181100,2711086750,28100,28100,28100,28100,0
|
|
20230731,181000,2711086750,28100,28100,28100,28100,0
|
|
20230731,180900,2711086750,28100,28100,28100,28100,0
|
|
20230731,180800,2711086750,28100,28100,28100,28100,0
|
|
20230731,180700,2711086750,28100,28100,28100,28100,0
|
|
20230731,180600,2711086750,28100,28100,28100,28100,0
|
|
20230731,180500,2711086750,28100,28100,28100,28100,0
|
|
20230731,180400,2711086750,28100,28100,28100,28100,0
|
|
20230731,180300,2711086750,28100,28100,28100,28100,2210
|
|
20230731,180200,2711086750,28100,28100,28100,28100,0
|
|
20230731,180100,2711086750,28100,28100,28100,28100,0
|
|
20230731,180000,2711086750,28100,28100,28100,28100,0
|
|
20230731,175900,2711086750,28100,28100,28100,28100,0
|
|
20230731,175800,2711086750,28100,28100,28100,28100,0
|
|
20230731,175700,2711086750,28100,28100,28100,28100,0
|
|
20230731,175600,2711086750,28100,28100,28100,28100,0
|
|
20230731,175500,2711086750,28100,28100,28100,28100,0
|
|
20230731,175400,2711086750,28100,28100,28100,28100,0
|
|
20230731,175300,2711086750,28100,28100,28100,28100,0
|
|
20230731,175200,2711086750,28100,28100,28100,28100,0
|
|
20230731,175100,2711086750,28100,28100,28100,28100,0
|
|
20230731,175000,2711086750,28100,28100,28100,28100,0
|
|
20230731,174900,2711086750,28100,28100,28100,28100,0
|
|
20230731,174800,2711086750,28100,28100,28100,28100,0
|
|
20230731,174700,2711086750,28100,28100,28100,28100,0
|
|
20230731,174600,2711086750,28100,28100,28100,28100,0
|
|
20230731,174500,2711086750,28100,28100,28100,28100,0
|
|
20230731,174400,2711086750,28100,28100,28100,28100,0
|
|
20230731,174300,2711086750,28100,28100,28100,28100,0
|
|
20230731,174200,2711086750,28100,28100,28100,28100,0
|
|
20230731,174100,2711086750,28100,28100,28100,28100,0
|
|
20230731,174000,2711086750,28100,28100,28100,28100,0
|
|
20230731,173900,2711086750,28100,28100,28100,28100,0
|
|
20230731,173800,2711086750,28100,28100,28100,28100,0
|
|
20230731,173700,2711086750,28100,28100,28100,28100,0
|
|
20230731,173600,2711086750,28100,28100,28100,28100,0
|
|
20230731,173500,2711086750,28100,28100,28100,28100,0
|
|
20230731,173400,2711086750,28100,28100,28100,28100,0
|
|
20230731,173300,2711086750,28100,28100,28100,28100,2210
|
|
20230731,173200,2711086750,28100,28100,28100,28100,0
|
|
20230731,173100,2711086750,28100,28100,28100,28100,0
|
|
20230731,173000,2711086750,28100,28100,28100,28100,0
|
|
20230731,172900,2711086750,28100,28100,28100,28100,0
|
|
20230731,172800,2711086750,28100,28100,28100,28100,0
|
|
20230731,172700,2711086750,28100,28100,28100,28100,0
|
|
20230731,172600,2711086750,28100,28100,28100,28100,0
|
|
20230731,172500,2711086750,28100,28100,28100,28100,0
|
|
20230731,172400,2711086750,28100,28100,28100,28100,0
|
|
20230731,172300,2711086750,28100,28100,28100,28100,0
|
|
20230731,172200,2711086750,28100,28100,28100,28100,0
|
|
20230731,172100,2711086750,28100,28100,28100,28100,0
|
|
20230731,172000,2711086750,28100,28100,28100,28100,0
|
|
20230731,171900,2711086750,28100,28100,28100,28100,0
|
|
20230731,171800,2711086750,28100,28100,28100,28100,0
|
|
20230731,171700,2711086750,28100,28100,28100,28100,0
|
|
20230731,171600,2711086750,28100,28100,28100,28100,0
|
|
20230731,171500,2711086750,28100,28100,28100,28100,0
|
|
20230731,171400,2711086750,28100,28100,28100,28100,0
|
|
20230731,171300,2711086750,28100,28100,28100,28100,0
|
|
20230731,171200,2711086750,28100,28100,28100,28100,0
|
|
20230731,171100,2711086750,28100,28100,28100,28100,0
|
|
20230731,171000,2711086750,28100,28100,28100,28100,0
|
|
20230731,170900,2711086750,28100,28100,28100,28100,0
|
|
20230731,170800,2711086750,28100,28100,28100,28100,0
|
|
20230731,170700,2711086750,28100,28100,28100,28100,0
|
|
20230731,170600,2711086750,28100,28100,28100,28100,0
|
|
20230731,170500,2711086750,28100,28100,28100,28100,0
|
|
20230731,170400,2711086750,28100,28100,28100,28100,0
|
|
20230731,170300,2711086750,28100,28100,28100,28100,2210
|
|
20230731,170200,2711086750,28100,28100,28100,28100,0
|
|
20230731,170100,2711086750,28100,28100,28100,28100,0
|
|
20230731,170000,2711086750,28100,28100,28100,28100,0
|
|
20230731,165900,2711086750,28100,28100,28100,28100,0
|
|
20230731,165800,2711086750,28100,28100,28100,28100,0
|
|
20230731,165700,2711086750,28100,28100,28100,28100,0
|
|
20230731,165600,2711086750,28100,28100,28100,28100,0
|
|
20230731,165500,2711086750,28100,28100,28100,28100,0
|
|
20230731,165400,2711086750,28100,28100,28100,28100,0
|
|
20230731,165300,2711086750,28100,28100,28100,28100,0
|
|
20230731,165200,2711086750,28100,28100,28100,28100,0
|
|
20230731,165100,2711086750,28100,28100,28100,28100,0
|
|
20230731,165000,2711086750,28100,28100,28100,28100,0
|
|
20230731,164900,2711086750,28100,28100,28100,28100,0
|
|
20230731,164800,2711086750,28100,28100,28100,28100,0
|
|
20230731,164700,2711086750,28100,28100,28100,28100,0
|
|
20230731,164600,2711086750,28100,28100,28100,28100,0
|
|
20230731,164500,2711086750,28100,28100,28100,28100,0
|
|
20230731,164400,2711086750,28100,28100,28100,28100,0
|
|
20230731,164300,2711086750,28100,28100,28100,28100,0
|
|
20230731,164200,2711086750,28100,28100,28100,28100,0
|
|
20230731,164100,2711086750,28100,28100,28100,28100,0
|
|
20230731,164000,2711086750,28100,28100,28100,28100,0
|
|
20230731,163900,2711086750,28100,28100,28100,28100,0
|
|
20230731,163800,2711086750,28100,28100,28100,28100,0
|
|
20230731,163700,2711086750,28100,28100,28100,28100,0
|
|
20230731,163600,2711086750,28100,28100,28100,28100,0
|
|
20230731,163500,2711086750,28100,28100,28100,28100,0
|
|
20230731,163400,2711086750,28100,28100,28100,28100,0
|
|
20230731,163300,2711086750,28100,28100,28100,28100,2210
|
|
20230731,163200,2711086750,28100,28100,28100,28100,0
|
|
20230731,163100,2711086750,28100,28100,28100,28100,0
|
|
20230731,163000,2711086750,28100,28100,28100,28100,0
|
|
20230731,162900,2711086750,28100,28100,28100,28100,0
|
|
20230731,162800,2711086750,28100,28100,28100,28100,0
|
|
20230731,162700,2711086750,28100,28100,28100,28100,0
|
|
20230731,162600,2711086750,28100,28100,28100,28100,0
|
|
20230731,162500,2711086750,28100,28100,28100,28100,0
|
|
20230731,162400,2711086750,28100,28100,28100,28100,0
|
|
20230731,162300,2711086750,28100,28100,28100,28100,0
|
|
20230731,162200,2711086750,28100,28100,28100,28100,0
|
|
20230731,162100,2711086750,28100,28100,28100,28100,0
|
|
20230731,162000,2711086750,28100,28100,28100,28100,0
|
|
20230731,161900,2711086750,28100,28100,28100,28100,0
|
|
20230731,161800,2711086750,28100,28100,28100,28100,0
|
|
20230731,161700,2711086750,28100,28100,28100,28100,0
|
|
20230731,161600,2711086750,28100,28100,28100,28100,0
|
|
20230731,161500,2711086750,28100,28100,28100,28100,0
|
|
20230731,161400,2711086750,28100,28100,28100,28100,0
|
|
20230731,161300,2711086750,28100,28100,28100,28100,0
|
|
20230731,161200,2711086750,28100,28100,28100,28100,0
|
|
20230731,161100,2711086750,28100,28100,28100,28100,0
|
|
20230731,161000,2711086750,28100,28100,28100,28100,0
|
|
20230731,160900,2711086750,28100,28100,28100,28100,0
|
|
20230731,160800,2711086750,28100,28100,28100,28100,0
|
|
20230731,160700,2711086750,28100,28100,28100,28100,0
|
|
20230731,160600,2711086750,28100,28100,28100,28100,0
|
|
20230731,160500,2711086750,28100,28100,28100,28100,0
|
|
20230731,160400,2711086750,28100,28100,28100,28100,0
|
|
20230731,160300,2711086750,28100,28100,28100,28100,2210
|
|
20230731,160200,2711086750,28100,28100,28100,28100,0
|
|
20230731,160100,2711086750,28100,28100,28100,28100,0
|
|
20230731,160000,2711086750,28100,28100,28100,28100,0
|
|
20230731,155900,2711086750,28100,28100,28100,28100,0
|
|
20230731,155800,2711086750,28100,28100,28100,28100,0
|
|
20230731,155700,2711086750,28100,28100,28100,28100,0
|
|
20230731,155600,2711086750,28100,28100,28100,28100,0
|
|
20230731,155500,2711086750,28100,28100,28100,28100,0
|
|
20230731,155400,2711086750,28100,28100,28100,28100,0
|
|
20230731,155300,2711086750,28100,28100,28100,28100,0
|
|
20230731,155200,2711086750,28100,28100,28100,28100,0
|
|
20230731,155100,2711086750,28100,28100,28100,28100,0
|
|
20230731,155000,2711086750,28100,28100,28100,28100,0
|
|
20230731,154900,2711086750,28100,28100,28100,28100,0
|
|
20230731,154800,2711086750,28100,28100,28100,28100,0
|
|
20230731,154700,2711086750,28100,28100,28100,28100,0
|
|
20230731,154600,2711086750,28100,28100,28100,28100,0
|
|
20230731,154500,2711086750,28100,28100,28100,28100,0
|
|
20230731,154400,2711086750,28100,28100,28100,28100,0
|
|
20230731,154300,2711086750,28100,28100,28100,28100,0
|
|
20230731,154200,2711086750,28100,28100,28100,28100,0
|
|
20230731,154100,2711086750,28100,28100,28100,28100,0
|
|
20230731,154000,2711086750,28100,28100,28100,28100,0
|
|
20230731,153900,2711086750,28100,28100,28100,28100,0
|
|
20230731,153800,2711086750,28100,28100,28100,28100,0
|
|
20230731,153700,2711086750,28100,28100,28100,28100,0
|
|
20230731,153600,2711086750,28100,28100,28100,28100,0
|
|
20230731,153500,2711086750,28100,28100,28100,28100,0
|
|
20230731,153400,2711086750,28100,28100,28100,28100,0
|
|
20230731,153300,2711086750,28100,28100,28100,28100,2210
|
|
20230731,153200,2711086750,28100,28100,28100,28100,0
|
|
20230731,153100,2711086750,28100,28100,28100,28100,0
|
|
20230731,153000,2711086750,28100,28100,28100,28100,2210
|
|
20230731,152900,2648985750,27950,27950,27950,27950,0
|
|
20230731,152800,2648985750,27950,27950,27950,27950,0
|
|
20230731,152700,2648985750,27950,27950,27950,27950,0
|
|
20230731,152600,2648985750,27950,27950,27950,27950,0
|
|
20230731,152500,2648985750,27950,27950,27950,27950,0
|
|
20230731,152400,2648985750,27950,27950,27950,27950,0
|
|
20230731,152300,2648985750,27950,27950,27950,27950,0
|
|
20230731,152200,2648985750,27950,27950,27950,27950,0
|
|
20230731,152100,2648985750,27950,27950,27950,27950,0
|
|
20230731,152000,2648985750,27950,27950,27950,27950,0
|
|
20230731,151900,2648985750,27950,28050,28100,27950,762
|
|
20230731,151800,2627630350,28050,28050,28100,28050,306
|
|
20230731,151700,2619042050,28050,28050,28100,28050,310
|
|
20230731,151600,2610333400,28050,28050,28050,28000,583
|
|
20230731,151500,2593980850,28050,28000,28050,28000,99
|
|
20230731,151400,2591204200,28000,28000,28050,27950,593
|
|
20230731,151300,2574600150,28000,28000,28050,28000,318
|
|
20230731,151200,2565691750,28000,28050,28050,28000,398
|
|
20230731,151100,2554547000,28000,28000,28050,28000,204
|
|
20230731,151000,2548831200,28000,27950,28000,27950,127
|
|
20230731,150900,2545275900,28000,28000,28000,27950,97
|
|
20230731,150800,2542560450,27950,28000,28000,27950,115
|
|
20230731,150700,2539343550,28000,27950,28050,27950,224
|
|
20230731,150600,2533071800,28000,28050,28050,27950,581
|
|
20230731,150500,2516798500,28000,28100,28100,28000,152
|
|
20230731,150400,2512531050,28100,28050,28100,28050,126
|
|
20230731,150300,2508992550,28050,28000,28050,28000,377
|
|
20230731,150200,2498434400,28000,28000,28000,27950,168
|
|
20230731,150100,2493736350,27950,27850,28000,27850,170
|
|
20230731,150000,2488988950,27850,27800,27900,27800,2485
|
|
20230731,145900,2419811750,27800,27850,27900,27800,1756
|
|
20230731,145800,2370907050,27850,27900,27950,27800,846
|
|
20230731,145700,2347335600,27900,27900,27950,27800,2676
|
|
20230731,145600,2272778400,27950,27900,27950,27900,288
|
|
20230731,145500,2264734600,27900,28050,28050,27900,4203
|
|
20230731,145400,2147189950,28050,28050,28100,28000,211
|
|
20230731,145300,2141269500,28050,28000,28100,28000,73
|
|
20230731,145200,2139222450,28000,28000,28150,28000,518
|
|
20230731,145100,2124669800,28000,28100,28100,28000,309
|
|
20230731,145000,2116005800,28050,28000,28100,28000,541
|
|
20230731,144900,2100829600,28000,28000,28050,28000,387
|
|
20230731,144800,2089979550,28000,28050,28050,28000,562
|
|
20230731,144700,2074219650,28050,28050,28050,28000,191
|
|
20230731,144600,2068868000,28000,28050,28050,28000,609
|
|
20230731,144500,2051815150,28000,28100,28100,28000,195
|
|
20230731,144400,2046346050,28100,28100,28100,28050,97
|
|
20230731,144300,2043624800,28050,28050,28100,28050,293
|
|
20230731,144200,2035400350,28050,28050,28100,28050,340
|
|
20230731,144100,2025862950,28050,28050,28150,28050,99
|
|
20230731,144000,2023084450,28050,28100,28100,28050,146
|
|
20230731,143900,2018982000,28100,28150,28200,28100,260
|
|
20230731,143800,2011659800,28150,28100,28150,28100,132
|
|
20230731,143700,2007944450,28100,28100,28200,28100,93
|
|
20230731,143600,2005330400,28100,28100,28100,28050,630
|
|
20230731,143500,1987657650,28150,28150,28150,28100,93
|
|
20230731,143400,1985040050,28100,28100,28150,28100,167
|
|
20230731,143300,1980342350,28100,28100,28100,28050,120
|
|
20230731,143200,1976970750,28100,28100,28100,28050,29
|
|
20230731,143100,1976156300,28100,28050,28100,28050,36
|
|
20230731,143000,1975145150,28100,28100,28100,28050,28
|
|
20230731,142900,1974358650,28150,28050,28150,28000,187
|
|
20230731,142800,1969112600,28000,28050,28050,28000,84
|
|
20230731,142700,1966756850,28050,28050,28050,28000,87
|
|
20230731,142600,1964317250,28050,28150,28150,28050,81
|
|
20230731,142500,1962042150,28150,28100,28150,28100,22
|
|
20230731,142400,1961422900,28100,28000,28150,28000,87
|
|
20230731,142300,1958978400,28000,28050,28100,28000,84
|
|
20230731,142200,1956620300,28050,28100,28100,28050,11
|
|
20230731,142100,1956311250,27950,28000,28000,27950,311
|
|
20230731,142000,1947604900,28000,28000,28100,28000,490
|
|
20230731,141900,1933883950,28000,28050,28050,28000,2156
|
|
20230731,141800,1873514950,28050,28150,28150,28050,16
|
|
20230731,141700,1873065150,28150,28150,28150,28150,0
|
|
20230731,141600,1873065150,28150,28050,28150,28000,110
|
|
20230731,141500,1869981250,28050,28100,28200,28050,1894
|
|
20230731,141400,1816825100,28100,28100,28200,28100,964
|
|
20230731,141300,1789735700,28100,28200,28200,28100,2025
|
|
20230731,141200,1732822850,28150,28200,28200,28150,562
|
|
20230731,141100,1716986950,28200,28200,28200,28200,4
|
|
20230731,141000,1716874150,28200,28200,28200,28200,1
|
|
20230731,140900,1716845950,28200,28200,28200,28200,54
|
|
20230731,140800,1715323150,28200,28200,28200,28200,3
|
|
20230731,140700,1715238550,28200,28200,28250,28200,211
|
|
20230731,140600,1709287000,28200,28200,28200,28200,1
|
|
20230731,140500,1709258800,28200,28200,28200,28200,10
|
|
20230731,140400,1708976800,28200,28200,28200,28200,181
|
|
20230731,140300,1703872600,28200,28200,28200,28200,10
|
|
20230731,140200,1703590600,28200,28200,28200,28200,16
|
|
20230731,140100,1703139400,28200,28200,28200,28200,110
|
|
20230731,140000,1700037400,28100,28200,28200,28100,113
|
|
20230731,135900,1696855950,28200,28150,28200,28150,18
|
|
20230731,135800,1696348750,28250,28200,28250,28200,11
|
|
20230731,135700,1696038450,28200,28200,28200,28200,1
|
|
20230731,135600,1696010250,28100,28200,28200,28100,350
|
|
20230731,135500,1686163450,28200,28200,28200,28200,118
|
|
20230731,135400,1682835850,28250,28150,28250,28150,64
|
|
20230731,135300,1681034050,28200,28200,28200,28200,153
|
|
20230731,135200,1676719450,28200,28200,28200,28200,0
|
|
20230731,135100,1676719450,28200,28200,28200,28200,490
|
|
20230731,135000,1662901450,28200,28100,28200,28100,30
|
|
20230731,134900,1662057200,28100,28150,28150,28100,30
|
|
20230731,134800,1661213700,28150,28100,28200,28100,58
|
|
20230731,134700,1659582100,28100,28150,28150,28100,121
|
|
20230731,134600,1656177000,28100,28100,28150,28100,62
|
|
20230731,134500,1654432850,28100,28150,28150,28100,74
|
|
20230731,134400,1652350700,28150,28150,28200,28150,42
|
|
20230731,134300,1651167900,28150,28200,28250,28150,327
|
|
20230731,134200,1641959400,28200,28150,28200,28150,133
|
|
20230731,134100,1638210250,28150,28200,28250,28150,117
|
|
20230731,134000,1634911000,28200,28200,28250,28200,28
|
|
20230731,133900,1634121350,28200,28200,28200,28200,32
|
|
20230731,133800,1633218950,28200,28200,28200,28200,29
|
|
20230731,133700,1632401150,28250,28150,28250,28150,120
|
|
20230731,133600,1629017700,28150,28200,28200,28150,252
|
|
20230731,133500,1621912000,28200,28250,28250,28200,27
|
|
20230731,133400,1621150100,28250,28200,28250,28200,29
|
|
20230731,133300,1620332150,28250,28300,28300,28200,146
|
|
20230731,133200,1616207900,28250,28250,28250,28250,26
|
|
20230731,133100,1615473400,28200,28200,28200,28200,0
|
|
20230731,133000,1615473400,28200,28200,28200,28200,140
|
|
20230731,132900,1611525400,28200,28200,28200,28200,41
|
|
20230731,132800,1610369200,28200,28200,28200,28200,55
|
|
20230731,132700,1608818200,28150,28150,28200,28150,15
|
|
20230731,132600,1608395450,28150,28150,28150,28150,4
|
|
20230731,132500,1608282850,28250,28200,28250,28150,335
|
|
20230731,132400,1598835850,28250,28200,28250,28200,5
|
|
20230731,132300,1598694750,28200,28200,28200,28200,6
|
|
20230731,132200,1598525550,28250,28200,28250,28200,20
|
|
20230731,132100,1597960800,28200,28200,28200,28200,11
|
|
20230731,132000,1597650600,28200,28200,28200,28200,6
|
|
20230731,131900,1597481400,28200,28250,28250,28200,5
|
|
20230731,131800,1597340350,28200,28200,28200,28200,5
|
|
20230731,131700,1597199350,28200,28200,28200,28200,11
|
|
20230731,131600,1596889150,28200,28200,28200,28200,2
|
|
20230731,131500,1596832750,28200,28200,28200,28200,5
|
|
20230731,131400,1596691750,28200,28200,28200,28200,56
|
|
20230731,131300,1595112550,28150,28200,28200,28150,47
|
|
20230731,131200,1593787400,28200,28200,28200,28200,4
|
|
20230731,131100,1593674600,28200,28200,28200,28200,6
|
|
20230731,131000,1593505400,28200,28150,28200,28150,4
|
|
20230731,130900,1593392700,28150,28200,28200,28150,116
|
|
20230731,130800,1590121800,28200,28150,28200,28150,12
|
|
20230731,130700,1589783500,28150,28150,28150,28150,16
|
|
20230731,130600,1589333100,28150,28150,28150,28150,104
|
|
20230731,130500,1586405500,28150,28150,28200,28150,25
|
|
20230731,130400,1585701250,28150,28150,28200,28150,106
|
|
20230731,130300,1582712350,28200,28150,28200,28150,12
|
|
20230731,130200,1582374050,28150,28150,28150,28150,5
|
|
20230731,130100,1582233300,28200,28200,28200,28200,24
|
|
20230731,130000,1581556500,28150,28150,28150,28150,5
|
|
20230731,125900,1581415750,28100,28100,28200,28100,112
|
|
20230731,125800,1578257550,28150,28150,28150,28150,0
|
|
20230731,125700,1578257550,28150,28150,28200,28150,12
|
|
20230731,125600,1577919250,28200,28200,28200,28200,0
|
|
20230731,125500,1577919250,28200,28150,28200,28050,111
|
|
20230731,125400,1574794200,28050,28050,28050,28050,25
|
|
20230731,125300,1574092950,28200,28100,28200,28050,53
|
|
20230731,125200,1572602700,28100,28150,28200,28100,211
|
|
20230731,125100,1566673050,28150,28100,28150,28100,2
|
|
20230731,125000,1566616800,28200,28200,28200,28200,110
|
|
20230731,124900,1563514800,28200,28200,28200,28200,0
|
|
20230731,124800,1563514800,28200,28200,28200,28200,10
|
|
20230731,124700,1563232800,28200,28200,28200,28200,7
|
|
20230731,124600,1563035400,28200,28200,28200,28200,20
|
|
20230731,124500,1562471400,28150,28150,28150,28150,100
|
|
20230731,124400,1559656400,28150,28200,28200,28150,1451
|
|
20230731,124300,1518768700,28200,28200,28200,28200,1
|
|
20230731,124200,1518740500,28200,28200,28200,28200,15
|
|
20230731,124100,1518317500,28200,28200,28200,28200,202
|
|
20230731,124000,1512621100,28300,28300,28300,28300,0
|
|
20230731,123900,1512621100,28300,28300,28300,28300,7
|
|
20230731,123800,1512423000,28300,28300,28300,28300,0
|
|
20230731,123700,1512423000,28300,28300,28300,28300,4
|
|
20230731,123600,1512309800,28300,28300,28300,28300,5
|
|
20230731,123500,1512168300,28200,28200,28200,28200,11
|
|
20230731,123400,1511858100,28200,28200,28200,28200,0
|
|
20230731,123300,1511858100,28200,28200,28200,28200,6
|
|
20230731,123200,1511688900,28200,28200,28200,28200,2
|
|
20230731,123100,1511632500,28200,28200,28200,28200,0
|
|
20230731,123000,1511632500,28200,28200,28200,28200,0
|
|
20230731,122900,1511632500,28200,28200,28200,28200,152
|
|
20230731,122800,1507346100,28200,28250,28250,28200,429
|
|
20230731,122700,1495232400,28300,28300,28300,28300,31
|
|
20230731,122600,1494355100,28300,28300,28300,28300,55
|
|
20230731,122500,1492798600,28350,28350,28350,28350,0
|
|
20230731,122400,1492798600,28350,28350,28350,28350,1
|
|
20230731,122300,1492770250,28300,28300,28300,28300,0
|
|
20230731,122200,1492770250,28300,28300,28300,28300,50
|
|
20230731,122100,1491355250,28250,28250,28250,28250,1
|
|
20230731,122000,1491327000,28300,28250,28300,28250,466
|
|
20230731,121900,1478152400,28200,28200,28200,28200,0
|
|
20230731,121800,1478152400,28200,28200,28200,28200,0
|
|
20230731,121700,1478152400,28200,28200,28200,28200,0
|
|
20230731,121600,1478152400,28200,28200,28200,28200,2
|
|
20230731,121500,1478096000,28200,28200,28200,28200,0
|
|
20230731,121400,1478096000,28200,28200,28200,28200,0
|
|
20230731,121300,1478096000,28200,28250,28250,28200,15
|
|
20230731,121200,1477672850,28250,28200,28250,28200,121
|
|
20230731,121100,1474260500,28200,28250,28250,28200,7
|
|
20230731,121000,1474063050,28200,28200,28200,28200,0
|
|
20230731,120900,1474063050,28200,28200,28200,28200,18
|
|
20230731,120800,1473555450,28200,28150,28200,28150,11
|
|
20230731,120700,1473245300,28200,28250,28250,28200,1467
|
|
20230731,120600,1431861550,28250,28250,28250,28250,300
|
|
20230731,120500,1423386550,28300,28300,28300,28300,0
|
|
20230731,120400,1423386550,28300,28300,28300,28300,35
|
|
20230731,120300,1422396050,28250,28250,28250,28250,0
|
|
20230731,120200,1422396050,28250,28250,28250,28250,0
|
|
20230731,120100,1422396050,28250,28250,28250,28250,9
|
|
20230731,120000,1422141800,28300,28300,28300,28300,2
|
|
20230731,115900,1422085200,28300,28300,28300,28300,31
|
|
20230731,115800,1421207900,28250,28250,28250,28250,19
|
|
20230731,115700,1420671150,28300,28300,28300,28300,0
|
|
20230731,115600,1420671150,28300,28300,28300,28300,100
|
|
20230731,115500,1417841150,28300,28300,28300,28300,0
|
|
20230731,115400,1417841150,28300,28300,28300,28300,1
|
|
20230731,115300,1417812850,28250,28250,28250,28250,0
|
|
20230731,115200,1417812850,28250,28250,28250,28250,0
|
|
20230731,115100,1417812850,28250,28250,28250,28250,0
|
|
20230731,115000,1417812850,28250,28250,28250,28250,1
|
|
20230731,114900,1417784600,28250,28300,28300,28200,152
|
|
20230731,114800,1413491650,28300,28300,28300,28300,6
|
|
20230731,114700,1413321850,28300,28300,28300,28300,10
|
|
20230731,114600,1413038850,28300,28300,28300,28300,7
|
|
20230731,114500,1412840750,28300,28300,28300,28300,7
|
|
20230731,114400,1412642650,28300,28300,28300,28300,106
|
|
20230731,114300,1409642850,28250,28300,28300,28250,15
|
|
20230731,114200,1409218800,28250,28250,28250,28250,0
|
|
20230731,114100,1409218800,28250,28250,28250,28250,10
|
|
20230731,114000,1408936300,28250,28300,28300,28250,60
|
|
20230731,113900,1407240300,28300,28300,28300,28300,0
|
|
20230731,113800,1407240300,28300,28300,28300,28300,8
|
|
20230731,113700,1407013900,28300,28300,28300,28300,0
|
|
20230731,113600,1407013900,28300,28300,28300,28300,224
|
|
20230731,113500,1400674700,28300,28300,28300,28300,3
|
|
20230731,113400,1400589800,28300,28300,28300,28300,69
|
|
20230731,113300,1398637100,28300,28300,28300,28300,11
|
|
20230731,113200,1398325800,28250,28250,28300,28250,1253
|
|
20230731,113100,1362878550,28300,28250,28300,28250,134
|
|
20230731,113000,1359093000,28250,28200,28250,28200,272
|
|
20230731,112900,1351422550,28200,28100,28200,28100,175
|
|
20230731,112800,1346487650,28100,28200,28200,28100,120
|
|
20230731,112700,1343114750,28200,28200,28200,28200,19
|
|
20230731,112600,1342578950,28100,28100,28100,28100,49
|
|
20230731,112500,1341202050,28100,28200,28200,28100,868
|
|
20230731,112400,1316794450,28200,28200,28200,28200,2
|
|
20230731,112300,1316738050,28100,28200,28200,28100,35
|
|
20230731,112200,1315752750,28100,28150,28150,28100,80
|
|
20230731,112100,1313501350,28200,28150,28200,28150,12
|
|
20230731,112000,1313163050,28150,28150,28150,28150,109
|
|
20230731,111900,1310094700,28200,28100,28200,28050,61
|
|
20230731,111800,1308382050,28200,28100,28200,28050,205
|
|
20230731,111700,1302629200,28200,28150,28200,28100,20
|
|
20230731,111600,1302065800,28100,28150,28150,28100,332
|
|
20230731,111500,1292734000,28150,28200,28200,28150,1032
|
|
20230731,111400,1263640650,28200,28250,28250,28200,600
|
|
20230731,111300,1246706100,28300,28300,28300,28300,5
|
|
20230731,111200,1246564600,28250,28250,28250,28250,97
|
|
20230731,111100,1243824350,28300,28300,28300,28300,99
|
|
20230731,111000,1241022650,28350,28350,28350,28350,0
|
|
20230731,110900,1241022650,28350,28350,28350,28350,3
|
|
20230731,110800,1240937600,28350,28300,28350,28300,17
|
|
20230731,110700,1240456450,28300,28250,28300,28250,726
|
|
20230731,110600,1219945250,28200,28250,28250,28200,35
|
|
20230731,110500,1218956550,28200,28200,28200,28200,10
|
|
20230731,110400,1218674550,28200,28200,28250,28200,183
|
|
20230731,110300,1213513450,28200,28200,28200,28200,6
|
|
20230731,110200,1213344250,28200,28200,28250,28200,343
|
|
20230731,110100,1203671600,28250,28250,28250,28250,117
|
|
20230731,110000,1200366350,28250,28350,28350,28250,794
|
|
20230731,105900,1177921750,28350,28350,28350,28350,0
|
|
20230731,105800,1177921750,28350,28400,28400,28250,8
|
|
20230731,105700,1177695050,28400,28400,28400,28200,5001
|
|
20230731,105600,1036647450,28350,28450,28450,28350,1275
|
|
20230731,105500,1000466700,28450,28450,28450,28450,1
|
|
20230731,105400,1000438250,28500,28500,28500,28500,50
|
|
20230731,105300,999013250,28500,28550,28550,28500,14
|
|
20230731,105200,998613750,28550,28550,28550,28550,93
|
|
20230731,105100,995958600,28550,28550,28550,28550,159
|
|
20230731,105000,991419150,28550,28500,28550,28500,38
|
|
20230731,104900,990335550,28600,28550,28600,28550,311
|
|
20230731,104800,981456300,28550,28550,28550,28550,7
|
|
20230731,104700,981256450,28550,28450,28550,28450,59
|
|
20230731,104600,979573000,28450,28450,28450,28450,6
|
|
20230731,104500,979402300,28500,28600,28600,28500,380
|
|
20230731,104400,968562650,28550,28550,28550,28550,186
|
|
20230731,104300,963252350,28550,28550,28550,28550,101
|
|
20230731,104200,960368800,28500,28550,28550,28500,3
|
|
20230731,104100,960283200,28500,28550,28550,28500,19
|
|
20230731,104000,959740800,28550,28550,28550,28550,0
|
|
20230731,103900,959740800,28550,28550,28550,28550,0
|
|
20230731,103800,959740800,28550,28550,28550,28550,179
|
|
20230731,103700,954630350,28550,28550,28550,28500,60
|
|
20230731,103600,952917450,28550,28500,28550,28500,128
|
|
20230731,103500,949264050,28500,28500,28500,28500,41
|
|
20230731,103400,948095550,28500,28500,28500,28450,9
|
|
20230731,103300,947839400,28450,28450,28450,28450,25
|
|
20230731,103200,947128150,28450,28500,28500,28450,39
|
|
20230731,103100,946016700,28550,28500,28550,28500,4
|
|
20230731,103000,945902600,28550,28600,28600,28450,466
|
|
20230731,102900,932624450,28600,28600,28600,28600,112
|
|
20230731,102800,929421250,28600,28500,28600,28500,8
|
|
20230731,102700,929193050,28600,28600,28600,28600,102
|
|
20230731,102600,926275850,28600,28550,28600,28450,40
|
|
20230731,102500,925135400,28600,28450,28600,28450,14
|
|
20230731,102400,924735750,28600,28500,28600,28500,459
|
|
20230731,102300,911632650,28500,28500,28500,28500,511
|
|
20230731,102200,897069150,28500,28400,28500,28400,137
|
|
20230731,102100,893173950,28450,28450,28450,28450,9
|
|
20230731,102000,892917900,28450,28400,28450,28400,97
|
|
20230731,101900,890160750,28450,28450,28450,28450,0
|
|
20230731,101800,890160750,28450,28450,28450,28450,1
|
|
20230731,101700,890132300,28350,28450,28450,28350,205
|
|
20230731,101600,884310300,28450,28450,28450,28400,147
|
|
20230731,101500,880129750,28450,28450,28550,28450,573
|
|
20230731,101400,863827750,28550,28500,28550,28500,11
|
|
20230731,101300,863514200,28500,28500,28500,28500,70
|
|
20230731,101200,861519200,28500,28600,28600,28500,374
|
|
20230731,101100,850858100,28600,28600,28600,28600,34
|
|
20230731,101000,849885700,28500,28600,28600,28500,18
|
|
20230731,100900,849371600,28600,28650,28650,28550,142
|
|
20230731,100800,845313500,28650,28650,28650,28500,504
|
|
20230731,100700,830924150,28600,28600,28650,28550,593
|
|
20230731,100600,813964800,28600,28700,28700,28550,1110
|
|
20230731,100500,782172750,28650,28350,28700,28350,3652
|
|
20230731,100400,677985450,28350,28350,28350,28350,0
|
|
20230731,100300,677985450,28350,28350,28350,28350,2
|
|
20230731,100200,677928750,28350,28350,28350,28350,2
|
|
20230731,100100,677872050,28300,28300,28300,28200,110
|
|
20230731,100000,674769150,28200,28250,28250,28200,917
|
|
20230731,095900,648887850,28350,28350,28350,28350,3
|
|
20230731,095800,648802800,28350,28350,28350,28350,11
|
|
20230731,095700,648490950,28350,28350,28350,28350,100
|
|
20230731,095600,645655950,28300,28350,28350,28300,517
|
|
20230731,095500,631017850,28450,28250,28450,28250,1401
|
|
20230731,095400,591345350,28250,28250,28250,28250,50
|
|
20230731,095300,589932850,28250,28250,28250,28250,0
|
|
20230731,095200,589932850,28250,28250,28250,28250,5
|
|
20230731,095100,589791600,28300,28200,28300,28200,11
|
|
20230731,095000,589481300,28300,28100,28300,28100,117
|
|
20230731,094900,586183400,28200,28100,28200,28100,192
|
|
20230731,094800,580787150,27850,28100,28100,27850,81
|
|
20230731,094700,578529200,28000,27900,28000,27850,214
|
|
20230731,094600,572553450,27900,27900,27900,27900,108
|
|
20230731,094500,569540250,27900,28050,28050,27900,2929
|
|
20230731,094400,487687450,28050,28100,28100,28050,73
|
|
20230731,094300,485639750,28150,28100,28150,28050,717
|
|
20230731,094200,465525900,28100,28100,28100,28100,1
|
|
20230731,094100,465497800,28100,28100,28100,28050,196
|
|
20230731,094000,459992250,28100,28150,28150,28100,74
|
|
20230731,093900,457912350,28150,28150,28150,28100,951
|
|
20230731,093800,431185350,28150,28150,28200,28100,132
|
|
20230731,093700,427470550,28150,28200,28200,28100,373
|
|
20230731,093600,416965100,28200,28200,28250,28200,48
|
|
20230731,093500,415611000,28150,28200,28200,28150,241
|
|
20230731,093400,408826350,28300,28200,28300,28200,82
|
|
20230731,093300,406512850,28200,28200,28200,28200,92
|
|
20230731,093200,403918450,28200,28200,28250,28200,87
|
|
20230731,093100,401464000,28250,28200,28250,28150,836
|
|
20230731,093000,377894250,28200,28250,28250,28200,64
|
|
20230731,092900,376088750,28300,28300,28300,28300,18
|
|
20230731,092800,375579350,28300,28300,28300,28200,280
|
|
20230731,092700,367656350,28300,28250,28300,28200,84
|
|
20230731,092600,365281750,28300,28050,28300,28050,1637
|
|
20230731,092500,319120750,28050,28150,28150,28050,61
|
|
20230731,092400,317408700,28050,28050,28050,28050,27
|
|
20230731,092300,316651350,28050,28050,28200,28050,85
|
|
20230731,092200,314265450,28050,28050,28200,28050,305
|
|
20230731,092100,305702150,28050,28000,28050,28000,512
|
|
20230731,092000,291360650,28050,28000,28150,28000,241
|
|
20230731,091900,284600550,28250,28150,28250,28000,342
|
|
20230731,091800,275017650,28000,28100,28150,28000,679
|
|
20230731,091700,255923950,28100,28150,28150,28050,432
|
|
20230731,091600,243790200,28150,28150,28150,28000,522
|
|
20230731,091500,229163950,28050,28200,28200,28050,1400
|
|
20230731,091400,189774550,28200,28350,28350,28200,296
|
|
20230731,091300,181403800,28350,28400,28450,28350,724
|
|
20230731,091200,160864250,28400,28500,28500,28300,646
|
|
20230731,091100,142547450,28500,28450,28500,28400,698
|
|
20230731,091000,122698600,28400,28250,28450,28250,1152
|
|
20230731,090900,90042500,28250,28200,28250,28200,210
|
|
20230731,090800,84120000,28300,28350,28350,28200,87
|
|
20230731,090700,81663300,28200,28200,28200,28200,57
|
|
20230731,090600,80055900,28200,28250,28350,28200,45
|
|
20230731,090500,78786700,28250,28350,28350,28250,15
|
|
20230731,090400,78362850,28200,28150,28350,28150,529
|
|
20230731,090300,63443150,28150,28200,28200,28150,323
|
|
20230731,090200,54343850,28250,28200,28250,28200,223
|
|
20230731,090100,48054750,28100,28150,28150,28100,505
|
|
20230731,090000,33839150,28200,28450,28450,28200,1194
|