576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183300,3192659250,22400,22400,22400,22400,2351
|
|
20230731,183200,3192659250,22400,22400,22400,22400,0
|
|
20230731,183100,3192659250,22400,22400,22400,22400,0
|
|
20230731,183000,3192659250,22400,22400,22400,22400,0
|
|
20230731,182900,3192659250,22400,22400,22400,22400,0
|
|
20230731,182800,3192659250,22400,22400,22400,22400,0
|
|
20230731,182700,3192659250,22400,22400,22400,22400,0
|
|
20230731,182600,3192659250,22400,22400,22400,22400,0
|
|
20230731,182500,3192659250,22400,22400,22400,22400,0
|
|
20230731,182400,3192659250,22400,22400,22400,22400,0
|
|
20230731,182300,3192659250,22400,22400,22400,22400,0
|
|
20230731,182200,3192659250,22400,22400,22400,22400,0
|
|
20230731,182100,3192659250,22400,22400,22400,22400,0
|
|
20230731,182000,3192659250,22400,22400,22400,22400,0
|
|
20230731,181900,3192659250,22400,22400,22400,22400,0
|
|
20230731,181800,3192659250,22400,22400,22400,22400,0
|
|
20230731,181700,3192659250,22400,22400,22400,22400,0
|
|
20230731,181600,3192659250,22400,22400,22400,22400,0
|
|
20230731,181500,3192659250,22400,22400,22400,22400,0
|
|
20230731,181400,3192659250,22400,22400,22400,22400,0
|
|
20230731,181300,3192659250,22400,22400,22400,22400,0
|
|
20230731,181200,3192659250,22400,22400,22400,22400,0
|
|
20230731,181100,3192659250,22400,22400,22400,22400,0
|
|
20230731,181000,3192659250,22400,22400,22400,22400,0
|
|
20230731,180900,3192659250,22400,22400,22400,22400,0
|
|
20230731,180800,3192659250,22400,22400,22400,22400,0
|
|
20230731,180700,3192659250,22400,22400,22400,22400,0
|
|
20230731,180600,3192659250,22400,22400,22400,22400,0
|
|
20230731,180500,3192659250,22400,22400,22400,22400,0
|
|
20230731,180400,3192659250,22400,22400,22400,22400,0
|
|
20230731,180300,3192659250,22400,22400,22400,22400,2351
|
|
20230731,180200,3192659250,22400,22400,22400,22400,0
|
|
20230731,180100,3192659250,22400,22400,22400,22400,0
|
|
20230731,180000,3192659250,22400,22400,22400,22400,0
|
|
20230731,175900,3192659250,22400,22400,22400,22400,0
|
|
20230731,175800,3192659250,22400,22400,22400,22400,0
|
|
20230731,175700,3192659250,22400,22400,22400,22400,0
|
|
20230731,175600,3192659250,22400,22400,22400,22400,0
|
|
20230731,175500,3192659250,22400,22400,22400,22400,0
|
|
20230731,175400,3192659250,22400,22400,22400,22400,0
|
|
20230731,175300,3192659250,22400,22400,22400,22400,0
|
|
20230731,175200,3192659250,22400,22400,22400,22400,0
|
|
20230731,175100,3192659250,22400,22400,22400,22400,0
|
|
20230731,175000,3192659250,22400,22400,22400,22400,0
|
|
20230731,174900,3192659250,22400,22400,22400,22400,0
|
|
20230731,174800,3192659250,22400,22400,22400,22400,0
|
|
20230731,174700,3192659250,22400,22400,22400,22400,0
|
|
20230731,174600,3192659250,22400,22400,22400,22400,0
|
|
20230731,174500,3192659250,22400,22400,22400,22400,0
|
|
20230731,174400,3192659250,22400,22400,22400,22400,0
|
|
20230731,174300,3192659250,22400,22400,22400,22400,0
|
|
20230731,174200,3192659250,22400,22400,22400,22400,0
|
|
20230731,174100,3192659250,22400,22400,22400,22400,0
|
|
20230731,174000,3192659250,22400,22400,22400,22400,0
|
|
20230731,173900,3192659250,22400,22400,22400,22400,0
|
|
20230731,173800,3192659250,22400,22400,22400,22400,0
|
|
20230731,173700,3192659250,22400,22400,22400,22400,0
|
|
20230731,173600,3192659250,22400,22400,22400,22400,0
|
|
20230731,173500,3192659250,22400,22400,22400,22400,0
|
|
20230731,173400,3192659250,22400,22400,22400,22400,0
|
|
20230731,173300,3192659250,22400,22400,22400,22400,2351
|
|
20230731,173200,3192659250,22400,22400,22400,22400,0
|
|
20230731,173100,3192659250,22400,22400,22400,22400,0
|
|
20230731,173000,3192659250,22400,22400,22400,22400,0
|
|
20230731,172900,3192659250,22400,22400,22400,22400,0
|
|
20230731,172800,3192659250,22400,22400,22400,22400,0
|
|
20230731,172700,3192659250,22400,22400,22400,22400,0
|
|
20230731,172600,3192659250,22400,22400,22400,22400,0
|
|
20230731,172500,3192659250,22400,22400,22400,22400,0
|
|
20230731,172400,3192659250,22400,22400,22400,22400,0
|
|
20230731,172300,3192659250,22400,22400,22400,22400,0
|
|
20230731,172200,3192659250,22400,22400,22400,22400,0
|
|
20230731,172100,3192659250,22400,22400,22400,22400,0
|
|
20230731,172000,3192659250,22400,22400,22400,22400,0
|
|
20230731,171900,3192659250,22400,22400,22400,22400,0
|
|
20230731,171800,3192659250,22400,22400,22400,22400,0
|
|
20230731,171700,3192659250,22400,22400,22400,22400,0
|
|
20230731,171600,3192659250,22400,22400,22400,22400,0
|
|
20230731,171500,3192659250,22400,22400,22400,22400,0
|
|
20230731,171400,3192659250,22400,22400,22400,22400,0
|
|
20230731,171300,3192659250,22400,22400,22400,22400,0
|
|
20230731,171200,3192659250,22400,22400,22400,22400,0
|
|
20230731,171100,3192659250,22400,22400,22400,22400,0
|
|
20230731,171000,3192659250,22400,22400,22400,22400,0
|
|
20230731,170900,3192659250,22400,22400,22400,22400,0
|
|
20230731,170800,3192659250,22400,22400,22400,22400,0
|
|
20230731,170700,3192659250,22400,22400,22400,22400,0
|
|
20230731,170600,3192659250,22400,22400,22400,22400,0
|
|
20230731,170500,3192659250,22400,22400,22400,22400,0
|
|
20230731,170400,3192659250,22400,22400,22400,22400,0
|
|
20230731,170300,3192659250,22400,22400,22400,22400,2351
|
|
20230731,170200,3192659250,22400,22400,22400,22400,0
|
|
20230731,170100,3192659250,22400,22400,22400,22400,0
|
|
20230731,170000,3192659250,22400,22400,22400,22400,0
|
|
20230731,165900,3192659250,22400,22400,22400,22400,0
|
|
20230731,165800,3192659250,22400,22400,22400,22400,0
|
|
20230731,165700,3192659250,22400,22400,22400,22400,0
|
|
20230731,165600,3192659250,22400,22400,22400,22400,0
|
|
20230731,165500,3192659250,22400,22400,22400,22400,0
|
|
20230731,165400,3192659250,22400,22400,22400,22400,0
|
|
20230731,165300,3192659250,22400,22400,22400,22400,0
|
|
20230731,165200,3192659250,22400,22400,22400,22400,0
|
|
20230731,165100,3192659250,22400,22400,22400,22400,0
|
|
20230731,165000,3192659250,22400,22400,22400,22400,0
|
|
20230731,164900,3192659250,22400,22400,22400,22400,0
|
|
20230731,164800,3192659250,22400,22400,22400,22400,0
|
|
20230731,164700,3192659250,22400,22400,22400,22400,0
|
|
20230731,164600,3192659250,22400,22400,22400,22400,0
|
|
20230731,164500,3192659250,22400,22400,22400,22400,0
|
|
20230731,164400,3192659250,22400,22400,22400,22400,0
|
|
20230731,164300,3192659250,22400,22400,22400,22400,0
|
|
20230731,164200,3192659250,22400,22400,22400,22400,0
|
|
20230731,164100,3192659250,22400,22400,22400,22400,0
|
|
20230731,164000,3192659250,22400,22400,22400,22400,0
|
|
20230731,163900,3192659250,22400,22400,22400,22400,0
|
|
20230731,163800,3192659250,22400,22400,22400,22400,0
|
|
20230731,163700,3192659250,22400,22400,22400,22400,0
|
|
20230731,163600,3192659250,22400,22400,22400,22400,0
|
|
20230731,163500,3192659250,22400,22400,22400,22400,0
|
|
20230731,163400,3192659250,22400,22400,22400,22400,0
|
|
20230731,163300,3192659250,22400,22400,22400,22400,2351
|
|
20230731,163200,3192659250,22400,22400,22400,22400,0
|
|
20230731,163100,3192659250,22400,22400,22400,22400,0
|
|
20230731,163000,3192659250,22400,22400,22400,22400,0
|
|
20230731,162900,3192659250,22400,22400,22400,22400,0
|
|
20230731,162800,3192659250,22400,22400,22400,22400,0
|
|
20230731,162700,3192659250,22400,22400,22400,22400,0
|
|
20230731,162600,3192659250,22400,22400,22400,22400,0
|
|
20230731,162500,3192659250,22400,22400,22400,22400,0
|
|
20230731,162400,3192659250,22400,22400,22400,22400,0
|
|
20230731,162300,3192659250,22400,22400,22400,22400,0
|
|
20230731,162200,3192659250,22400,22400,22400,22400,0
|
|
20230731,162100,3192659250,22400,22400,22400,22400,0
|
|
20230731,162000,3192659250,22400,22400,22400,22400,0
|
|
20230731,161900,3192659250,22400,22400,22400,22400,0
|
|
20230731,161800,3192659250,22400,22400,22400,22400,0
|
|
20230731,161700,3192659250,22400,22400,22400,22400,0
|
|
20230731,161600,3192659250,22400,22400,22400,22400,0
|
|
20230731,161500,3192659250,22400,22400,22400,22400,0
|
|
20230731,161400,3192659250,22400,22400,22400,22400,0
|
|
20230731,161300,3192659250,22400,22400,22400,22400,0
|
|
20230731,161200,3192659250,22400,22400,22400,22400,0
|
|
20230731,161100,3192659250,22400,22400,22400,22400,0
|
|
20230731,161000,3192659250,22400,22400,22400,22400,0
|
|
20230731,160900,3192659250,22400,22400,22400,22400,0
|
|
20230731,160800,3192659250,22400,22400,22400,22400,0
|
|
20230731,160700,3192659250,22400,22400,22400,22400,0
|
|
20230731,160600,3192659250,22400,22400,22400,22400,0
|
|
20230731,160500,3192659250,22400,22400,22400,22400,0
|
|
20230731,160400,3192659250,22400,22400,22400,22400,0
|
|
20230731,160300,3192659250,22400,22400,22400,22400,2351
|
|
20230731,160200,3192659250,22400,22400,22400,22400,0
|
|
20230731,160100,3192659250,22400,22400,22400,22400,0
|
|
20230731,160000,3192659250,22400,22400,22400,22400,0
|
|
20230731,155900,3192659250,22400,22400,22400,22400,0
|
|
20230731,155800,3192659250,22400,22400,22400,22400,0
|
|
20230731,155700,3192659250,22400,22400,22400,22400,0
|
|
20230731,155600,3192659250,22400,22400,22400,22400,0
|
|
20230731,155500,3192659250,22400,22400,22400,22400,0
|
|
20230731,155400,3192659250,22400,22400,22400,22400,0
|
|
20230731,155300,3192659250,22400,22400,22400,22400,0
|
|
20230731,155200,3192659250,22400,22400,22400,22400,0
|
|
20230731,155100,3192659250,22400,22400,22400,22400,0
|
|
20230731,155000,3192659250,22400,22400,22400,22400,0
|
|
20230731,154900,3192659250,22400,22400,22400,22400,0
|
|
20230731,154800,3192659250,22400,22400,22400,22400,0
|
|
20230731,154700,3192659250,22400,22400,22400,22400,0
|
|
20230731,154600,3192659250,22400,22400,22400,22400,0
|
|
20230731,154500,3192659250,22400,22400,22400,22400,0
|
|
20230731,154400,3192659250,22400,22400,22400,22400,0
|
|
20230731,154300,3192659250,22400,22400,22400,22400,0
|
|
20230731,154200,3192659250,22400,22400,22400,22400,0
|
|
20230731,154100,3192659250,22400,22400,22400,22400,0
|
|
20230731,154000,3192659250,22400,22400,22400,22400,0
|
|
20230731,153900,3192659250,22400,22400,22400,22400,0
|
|
20230731,153800,3192659250,22400,22400,22400,22400,0
|
|
20230731,153700,3192659250,22400,22400,22400,22400,0
|
|
20230731,153600,3192659250,22400,22400,22400,22400,0
|
|
20230731,153500,3192659250,22400,22400,22400,22400,0
|
|
20230731,153400,3192659250,22400,22400,22400,22400,0
|
|
20230731,153300,3192659250,22400,22400,22400,22400,2351
|
|
20230731,153200,3192659250,22400,22400,22400,22400,0
|
|
20230731,153100,3192659250,22400,22400,22400,22400,0
|
|
20230731,153000,3192659250,22400,22400,22400,22400,2351
|
|
20230731,152900,3139996850,22400,22400,22400,22400,0
|
|
20230731,152800,3139996850,22400,22400,22400,22400,0
|
|
20230731,152700,3139996850,22400,22400,22400,22400,0
|
|
20230731,152600,3139996850,22400,22400,22400,22400,0
|
|
20230731,152500,3139996850,22400,22400,22400,22400,0
|
|
20230731,152400,3139996850,22400,22400,22400,22400,0
|
|
20230731,152300,3139996850,22400,22400,22400,22400,0
|
|
20230731,152200,3139996850,22400,22400,22400,22400,0
|
|
20230731,152100,3139996850,22400,22400,22400,22400,0
|
|
20230731,152000,3139996850,22400,22400,22400,22400,0
|
|
20230731,151900,3139996850,22400,22400,22400,22350,295
|
|
20230731,151800,3133388950,22400,22300,22400,22300,178
|
|
20230731,151700,3129404750,22300,22450,22450,22300,472
|
|
20230731,151600,3118840850,22400,22400,22400,22400,370
|
|
20230731,151500,3110552850,22400,22400,22400,22400,310
|
|
20230731,151400,3103608850,22400,22400,22400,22400,287
|
|
20230731,151300,3097180050,22400,22400,22400,22400,200
|
|
20230731,151200,3092700050,22350,22350,22400,22350,139
|
|
20230731,151100,3089588100,22350,22350,22350,22350,102
|
|
20230731,151000,3087308400,22350,22400,22400,22350,299
|
|
20230731,150900,3080622750,22400,22400,22400,22400,103
|
|
20230731,150800,3078315550,22400,22350,22400,22350,129
|
|
20230731,150700,3075428800,22400,22350,22400,22350,291
|
|
20230731,150600,3068921300,22350,22350,22350,22300,126
|
|
20230731,150500,3066106400,22350,22350,22350,22350,239
|
|
20230731,150400,3060764750,22350,22350,22350,22350,113
|
|
20230731,150300,3058239200,22350,22350,22350,22350,122
|
|
20230731,150200,3055512500,22350,22350,22350,22300,123
|
|
20230731,150100,3052763500,22350,22350,22350,22350,96
|
|
20230731,150000,3050617900,22350,22350,22350,22300,138
|
|
20230731,145900,3047539700,22350,22350,22350,22300,121
|
|
20230731,145800,3044835600,22350,22350,22350,22350,102
|
|
20230731,145700,3042555900,22350,22350,22350,22300,108
|
|
20230731,145600,3040142150,22350,22350,22350,22350,25
|
|
20230731,145500,3039583400,22250,22450,22450,22250,3549
|
|
20230731,145400,2960313900,22400,22450,22450,22400,48
|
|
20230731,145300,2959236450,22400,22400,22400,22400,347
|
|
20230731,145200,2951463650,22400,22400,22400,22400,20
|
|
20230731,145100,2951015650,22400,22400,22400,22400,22
|
|
20230731,145000,2950522850,22400,22450,22450,22400,45
|
|
20230731,144900,2949514800,22450,22450,22450,22450,115
|
|
20230731,144800,2946933050,22400,22400,22400,22400,3
|
|
20230731,144700,2946865850,22450,22400,22450,22400,31
|
|
20230731,144600,2946170050,22400,22450,22450,22400,4
|
|
20230731,144500,2946080400,22400,22400,22400,22400,0
|
|
20230731,144400,2946080400,22400,22400,22400,22400,0
|
|
20230731,144300,2946080400,22400,22400,22400,22400,0
|
|
20230731,144200,2946080400,22400,22400,22400,22400,47
|
|
20230731,144100,2945027600,22400,22400,22400,22350,11
|
|
20230731,144000,2944781300,22450,22450,22450,22450,1
|
|
20230731,143900,2944758850,22350,22350,22350,22350,15
|
|
20230731,143800,2944423600,22400,22400,22400,22400,0
|
|
20230731,143700,2944423600,22400,22400,22400,22400,0
|
|
20230731,143600,2944423600,22400,22400,22400,22400,2
|
|
20230731,143500,2944378800,22400,22400,22400,22400,1
|
|
20230731,143400,2944356400,22400,22400,22400,22400,0
|
|
20230731,143300,2944356400,22400,22400,22400,22400,531
|
|
20230731,143200,2932462000,22400,22400,22400,22400,32
|
|
20230731,143100,2931745200,22350,22350,22350,22350,0
|
|
20230731,143000,2931745200,22350,22400,22400,22350,2
|
|
20230731,142900,2931700450,22400,22400,22400,22400,657
|
|
20230731,142800,2916983650,22350,22350,22350,22350,90
|
|
20230731,142700,2914972150,22400,22400,22400,22400,3
|
|
20230731,142600,2914904950,22400,22350,22400,22350,112
|
|
20230731,142500,2912401200,22350,22350,22350,22350,10
|
|
20230731,142400,2912177700,22350,22350,22350,22350,60
|
|
20230731,142300,2910836700,22350,22350,22350,22350,2
|
|
20230731,142200,2910792000,22350,22350,22350,22350,14
|
|
20230731,142100,2910479100,22350,22350,22350,22350,3
|
|
20230731,142000,2910412050,22400,22400,22400,22400,3
|
|
20230731,141900,2910344850,22400,22400,22400,22400,3
|
|
20230731,141800,2910277650,22300,22300,22300,22300,400
|
|
20230731,141700,2901357650,22300,22300,22300,22300,0
|
|
20230731,141600,2901357650,22300,22400,22400,22300,202
|
|
20230731,141500,2896845850,22400,22350,22400,22350,30
|
|
20230731,141400,2896173900,22350,22350,22350,22350,10
|
|
20230731,141300,2895950400,22350,22350,22350,22350,40
|
|
20230731,141200,2895056400,22350,22350,22350,22350,579
|
|
20230731,141100,2882115750,22350,22350,22350,22350,15
|
|
20230731,141000,2881780500,22350,22350,22350,22350,26
|
|
20230731,140900,2881199400,22350,22350,22350,22350,270
|
|
20230731,140800,2875164900,22350,22350,22350,22350,0
|
|
20230731,140700,2875164900,22350,22350,22350,22350,1293
|
|
20230731,140600,2846266350,22300,22300,22300,22300,0
|
|
20230731,140500,2846266350,22300,22300,22300,22300,9
|
|
20230731,140400,2846065650,22300,22300,22300,22300,306
|
|
20230731,140300,2839241850,22300,22300,22300,22300,859
|
|
20230731,140200,2820086150,22300,22300,22300,22300,0
|
|
20230731,140100,2820086150,22300,22300,22300,22300,0
|
|
20230731,140000,2820086150,22300,22300,22300,22300,70
|
|
20230731,135900,2818525150,22350,22350,22350,22350,96
|
|
20230731,135800,2816379550,22400,22400,22400,22400,0
|
|
20230731,135700,2816379550,22400,22400,22400,22400,4
|
|
20230731,135600,2816289950,22350,22300,22350,22300,1006
|
|
20230731,135500,2793806000,22300,22350,22350,22300,91
|
|
20230731,135400,2791772200,22250,22250,22250,22250,0
|
|
20230731,135300,2791772200,22250,22300,22300,22250,592
|
|
20230731,135200,2778575200,22250,22300,22300,22250,158
|
|
20230731,135100,2775056800,22300,22300,22300,22300,2
|
|
20230731,135000,2775012200,22300,22300,22300,22300,4
|
|
20230731,134900,2774923000,22300,22300,22300,22300,63
|
|
20230731,134800,2773518100,22300,22300,22300,22300,0
|
|
20230731,134700,2773518100,22300,22300,22300,22300,1130
|
|
20230731,134600,2748319100,22300,22300,22300,22300,6
|
|
20230731,134500,2748185300,22300,22300,22300,22300,0
|
|
20230731,134400,2748185300,22300,22250,22300,22250,246
|
|
20230731,134300,2742711750,22300,22300,22300,22300,1
|
|
20230731,134200,2742689450,22300,22250,22300,22250,234
|
|
20230731,134100,2737477900,22300,22250,22300,22250,5
|
|
20230731,134000,2737366550,22250,22250,22250,22250,157
|
|
20230731,133900,2733873300,22300,22300,22300,22300,0
|
|
20230731,133800,2733873300,22300,22300,22300,22300,0
|
|
20230731,133700,2733873300,22300,22300,22300,22300,6
|
|
20230731,133600,2733739500,22250,22300,22300,22250,504
|
|
20230731,133500,2722500500,22200,22200,22200,22200,10
|
|
20230731,133400,2722278500,22200,22200,22200,22200,0
|
|
20230731,133300,2722278500,22200,22300,22300,22200,10
|
|
20230731,133200,2722056000,22250,22300,22300,22250,231
|
|
20230731,133100,2716909700,22300,22250,22300,22250,6
|
|
20230731,133000,2716776150,22250,22250,22250,22250,0
|
|
20230731,132900,2716776150,22250,22200,22250,22200,523
|
|
20230731,132800,2705164000,22250,22200,22250,22200,215
|
|
20230731,132700,2700390250,22200,22200,22200,22200,1
|
|
20230731,132600,2700368050,22250,22200,22250,22200,205
|
|
20230731,132500,2695806850,22200,22200,22200,22200,11
|
|
20230731,132400,2695562650,22200,22200,22200,22200,5
|
|
20230731,132300,2695451650,22200,22200,22200,22200,1
|
|
20230731,132200,2695429450,22200,22150,22200,22150,277
|
|
20230731,132100,2689282150,22150,22150,22150,22150,4
|
|
20230731,132000,2689193550,22150,22150,22150,22150,450
|
|
20230731,131900,2679226050,22150,22150,22150,22150,23
|
|
20230731,131800,2678716600,22200,22200,22200,22200,0
|
|
20230731,131700,2678716600,22200,22200,22200,22200,15
|
|
20230731,131600,2678383600,22200,22250,22250,22200,284
|
|
20230731,131500,2672078600,22250,22250,22250,22250,291
|
|
20230731,131400,2665603850,22250,22250,22250,22250,6
|
|
20230731,131300,2665470350,22200,22200,22200,22200,30
|
|
20230731,131200,2664804350,22200,22200,22200,22200,120
|
|
20230731,131100,2662140350,22200,22200,22200,22200,1
|
|
20230731,131000,2662118150,22200,22200,22200,22200,104
|
|
20230731,130900,2659809350,22150,22150,22150,22150,410
|
|
20230731,130800,2650727850,22150,22150,22150,22100,168
|
|
20230731,130700,2647011650,22150,22150,22150,22150,160
|
|
20230731,130600,2643467650,22150,22150,22150,22050,4088
|
|
20230731,130500,2553258900,22200,22250,22250,22200,1114
|
|
20230731,130400,2528528050,22250,22250,22250,22250,50
|
|
20230731,130300,2527415550,22200,22200,22200,22200,0
|
|
20230731,130200,2527415550,22200,22200,22200,22200,1
|
|
20230731,130100,2527393350,22250,22250,22250,22200,19
|
|
20230731,130000,2526970650,22250,22250,22250,22250,2
|
|
20230731,125900,2526926150,22250,22250,22250,22200,25
|
|
20230731,125800,2526369950,22250,22250,22250,22250,0
|
|
20230731,125700,2526369950,22250,22250,22250,22250,42
|
|
20230731,125600,2525435450,22250,22250,22250,22250,39
|
|
20230731,125500,2524567700,22200,22200,22200,22200,1
|
|
20230731,125400,2524545500,22250,22250,22250,22250,30
|
|
20230731,125300,2523878000,22200,22100,22200,22100,10784
|
|
20230731,125200,2285526300,22050,22300,22300,22050,12431
|
|
20230731,125100,2010448500,22300,22300,22300,22300,55
|
|
20230731,125000,2009222000,22300,22300,22300,22300,0
|
|
20230731,124900,2009222000,22300,22300,22300,22300,1284
|
|
20230731,124800,1980588800,22300,22350,22350,22300,201
|
|
20230731,124700,1976106250,22350,22350,22350,22350,0
|
|
20230731,124600,1976106250,22350,22350,22350,22350,1
|
|
20230731,124500,1976083900,22300,22300,22300,22300,0
|
|
20230731,124400,1976083900,22300,22300,22300,22300,3
|
|
20230731,124300,1976017000,22300,22300,22300,22300,1
|
|
20230731,124200,1975994700,22350,22350,22350,22300,106
|
|
20230731,124100,1973625650,22350,22350,22350,22350,7
|
|
20230731,124000,1973469200,22350,22350,22350,22350,6
|
|
20230731,123900,1973335100,22350,22350,22350,22350,0
|
|
20230731,123800,1973335100,22350,22300,22350,22300,80
|
|
20230731,123700,1971550100,22350,22300,22350,22300,491
|
|
20230731,123600,1960600750,22350,22350,22350,22350,254
|
|
20230731,123500,1954923850,22350,22350,22350,22350,54
|
|
20230731,123400,1953716950,22350,22350,22350,22350,10
|
|
20230731,123300,1953493450,22350,22350,22350,22350,0
|
|
20230731,123200,1953493450,22350,22350,22350,22350,82
|
|
20230731,123100,1951660750,22350,22400,22400,22350,2266
|
|
20230731,123000,1900992450,22400,22400,22400,22400,5
|
|
20230731,122900,1900880450,22450,22450,22450,22450,0
|
|
20230731,122800,1900880450,22450,22450,22450,22450,0
|
|
20230731,122700,1900880450,22450,22450,22450,22450,5
|
|
20230731,122600,1900768200,22450,22450,22450,22450,4
|
|
20230731,122500,1900678400,22450,22450,22450,22450,10
|
|
20230731,122400,1900453900,22400,22450,22450,22400,101
|
|
20230731,122300,1898191450,22450,22450,22450,22450,10
|
|
20230731,122200,1897966950,22450,22450,22450,22450,5
|
|
20230731,122100,1897854700,22450,22450,22450,22450,29
|
|
20230731,122000,1897203650,22450,22450,22450,22450,1
|
|
20230731,121900,1897181200,22450,22450,22450,22450,0
|
|
20230731,121800,1897181200,22450,22450,22450,22450,2
|
|
20230731,121700,1897136300,22450,22450,22450,22450,1
|
|
20230731,121600,1897113850,22400,22400,22400,22400,1414
|
|
20230731,121500,1865440250,22450,22450,22450,22450,190
|
|
20230731,121400,1861174750,22450,22450,22450,22450,277
|
|
20230731,121300,1854956100,22450,22450,22450,22450,0
|
|
20230731,121200,1854956100,22450,22450,22450,22450,18
|
|
20230731,121100,1854552000,22450,22450,22450,22450,0
|
|
20230731,121000,1854552000,22450,22450,22450,22450,21
|
|
20230731,120900,1854080550,22450,22450,22450,22450,1
|
|
20230731,120800,1854058100,22450,22450,22450,22450,47
|
|
20230731,120700,1853002950,22450,22450,22450,22450,0
|
|
20230731,120600,1853002950,22450,22450,22450,22450,632
|
|
20230731,120500,1838814550,22450,22450,22450,22450,50
|
|
20230731,120400,1837692050,22450,22450,22450,22450,10
|
|
20230731,120300,1837467550,22450,22450,22450,22450,79
|
|
20230731,120200,1835694000,22450,22450,22450,22450,0
|
|
20230731,120100,1835694000,22450,22450,22450,22450,20
|
|
20230731,120000,1835245000,22450,22500,22500,22450,90
|
|
20230731,115900,1833223000,22500,22500,22500,22500,360
|
|
20230731,115800,1825123000,22500,22500,22500,22500,6
|
|
20230731,115700,1824988000,22500,22500,22500,22500,0
|
|
20230731,115600,1824988000,22500,22500,22500,22500,35
|
|
20230731,115500,1824200500,22500,22500,22500,22500,1
|
|
20230731,115400,1824178000,22450,22500,22500,22450,25
|
|
20230731,115300,1823615600,22450,22450,22450,22450,6
|
|
20230731,115200,1823480900,22500,22500,22500,22500,0
|
|
20230731,115100,1823480900,22500,22500,22500,22500,0
|
|
20230731,115000,1823480900,22500,22500,22500,22450,8
|
|
20230731,114900,1823301150,22450,22450,22450,22450,36
|
|
20230731,114800,1822492950,22450,22450,22450,22450,28
|
|
20230731,114700,1821864350,22500,22500,22500,22500,1
|
|
20230731,114600,1821841850,22500,22500,22500,22500,1
|
|
20230731,114500,1821819350,22550,22550,22550,22550,7
|
|
20230731,114400,1821661500,22550,22550,22550,22550,0
|
|
20230731,114300,1821661500,22550,22550,22550,22550,0
|
|
20230731,114200,1821661500,22550,22550,22550,22550,0
|
|
20230731,114100,1821661500,22550,22500,22550,22500,550
|
|
20230731,114000,1809286450,22550,22550,22550,22550,50
|
|
20230731,113900,1808158950,22550,22550,22550,22550,1
|
|
20230731,113800,1808136400,22500,22500,22500,22500,0
|
|
20230731,113700,1808136400,22500,22500,22500,22500,849
|
|
20230731,113600,1789033900,22500,22500,22500,22500,1
|
|
20230731,113500,1789011400,22500,22500,22500,22500,1
|
|
20230731,113400,1788988900,22500,22500,22500,22500,50
|
|
20230731,113300,1787863900,22500,22500,22500,22500,19
|
|
20230731,113200,1787436400,22500,22500,22500,22500,100
|
|
20230731,113100,1785186400,22450,22450,22450,22450,396
|
|
20230731,113000,1776296200,22450,22400,22450,22400,844
|
|
20230731,112900,1757383900,22450,22450,22450,22450,13
|
|
20230731,112800,1757092050,22450,22450,22450,22450,0
|
|
20230731,112700,1757092050,22450,22450,22450,22450,0
|
|
20230731,112600,1757092050,22450,22450,22450,22450,0
|
|
20230731,112500,1757092050,22450,22450,22450,22450,23
|
|
20230731,112400,1756575700,22450,22450,22450,22450,50
|
|
20230731,112300,1755453200,22450,22450,22450,22450,294
|
|
20230731,112200,1748852900,22450,22450,22450,22450,10
|
|
20230731,112100,1748628400,22450,22450,22450,22450,0
|
|
20230731,112000,1748628400,22450,22450,22450,22450,360
|
|
20230731,111900,1740546400,22450,22500,22500,22450,370
|
|
20230731,111800,1732222100,22500,22500,22500,22500,3
|
|
20230731,111700,1732154600,22550,22550,22550,22550,1
|
|
20230731,111600,1732132050,22550,22550,22550,22550,3
|
|
20230731,111500,1732064400,22550,22550,22550,22550,300
|
|
20230731,111400,1725299400,22550,22550,22550,22550,0
|
|
20230731,111300,1725299400,22550,22550,22550,22550,0
|
|
20230731,111200,1725299400,22550,22550,22550,22550,4
|
|
20230731,111100,1725209200,22500,22500,22500,22500,4
|
|
20230731,111000,1725119200,22500,22500,22500,22500,0
|
|
20230731,110900,1725119200,22500,22550,22550,22500,126
|
|
20230731,110800,1722282850,22550,22550,22550,22550,295
|
|
20230731,110700,1715630600,22550,22550,22550,22550,50
|
|
20230731,110600,1714503100,22600,22500,22600,22500,2222
|
|
20230731,110500,1664351500,22500,22500,22500,22500,40
|
|
20230731,110400,1663451500,22450,22500,22500,22450,22
|
|
20230731,110300,1662957500,22500,22500,22500,22500,0
|
|
20230731,110200,1662957500,22500,22500,22500,22500,0
|
|
20230731,110100,1662957500,22500,22500,22500,22500,836
|
|
20230731,110000,1644147500,22500,22500,22500,22500,30
|
|
20230731,105900,1643472500,22500,22500,22500,22500,0
|
|
20230731,105800,1643472500,22500,22500,22500,22500,250
|
|
20230731,105700,1637847500,22500,22500,22500,22500,0
|
|
20230731,105600,1637847500,22500,22500,22500,22500,5
|
|
20230731,105500,1637735000,22500,22500,22550,22500,5
|
|
20230731,105400,1637622450,22550,22550,22550,22550,0
|
|
20230731,105300,1637622450,22550,22500,22550,22500,18
|
|
20230731,105200,1637217400,22500,22500,22500,22500,49
|
|
20230731,105100,1636114900,22500,22500,22500,22500,605
|
|
20230731,105000,1622502400,22500,22500,22500,22500,100
|
|
20230731,104900,1620252400,22500,22500,22500,22500,17
|
|
20230731,104800,1619869900,22500,22500,22500,22500,5
|
|
20230731,104700,1619757400,22500,22500,22500,22500,1
|
|
20230731,104600,1619734900,22500,22500,22500,22500,593
|
|
20230731,104500,1606392400,22550,22550,22550,22550,4
|
|
20230731,104400,1606302200,22550,22550,22550,22550,2
|
|
20230731,104300,1606257100,22550,22550,22550,22550,162
|
|
20230731,104200,1602604000,22550,22550,22550,22550,100
|
|
20230731,104100,1600349000,22550,22550,22550,22550,10
|
|
20230731,104000,1600123500,22550,22550,22550,22550,0
|
|
20230731,103900,1600123500,22550,22600,22600,22550,442
|
|
20230731,103800,1590155900,22550,22600,22600,22550,28
|
|
20230731,103700,1589523150,22600,22600,22600,22550,246
|
|
20230731,103600,1583963600,22600,22600,22600,22600,102
|
|
20230731,103500,1581658400,22650,22650,22650,22650,0
|
|
20230731,103400,1581658400,22650,22650,22650,22650,0
|
|
20230731,103300,1581658400,22650,22650,22650,22650,241
|
|
20230731,103200,1576199750,22650,22650,22650,22600,16
|
|
20230731,103100,1575837400,22650,22650,22650,22650,3
|
|
20230731,103000,1575769450,22650,22650,22650,22650,319
|
|
20230731,102900,1568544100,22600,22600,22600,22600,1
|
|
20230731,102800,1568521500,22600,22650,22650,22600,12
|
|
20230731,102700,1568249750,22600,22650,22650,22600,520
|
|
20230731,102600,1556497000,22650,22650,22650,22650,30
|
|
20230731,102500,1555817500,22650,22650,22650,22650,98
|
|
20230731,102400,1553597800,22650,22650,22650,22650,21
|
|
20230731,102300,1553122150,22650,22650,22650,22650,123
|
|
20230731,102200,1550336200,22650,22600,22650,22600,81
|
|
20230731,102100,1548501650,22600,22650,22650,22600,83
|
|
20230731,102000,1546625750,22600,22600,22600,22600,629
|
|
20230731,101900,1532410350,22750,22700,22750,22600,432
|
|
20230731,101800,1522626000,22700,22550,22700,22550,4104
|
|
20230731,101700,1429581600,22600,22650,22650,22600,2169
|
|
20230731,101600,1380505350,22600,22600,22600,22600,847
|
|
20230731,101500,1361363150,22650,22750,22750,22650,4766
|
|
20230731,101400,1253059250,22750,22700,22750,22700,7032
|
|
20230731,101300,1093328500,22650,22500,22700,22500,4927
|
|
20230731,101200,982148650,22500,22400,22500,22400,34
|
|
20230731,101100,981384150,22400,22400,22400,22400,10
|
|
20230731,101000,981160150,22400,22450,22500,22400,524
|
|
20230731,100900,969393750,22400,22400,22400,22350,374
|
|
20230731,100800,961022600,22400,22450,22450,22400,81
|
|
20230731,100700,959207650,22450,22450,22450,22450,1
|
|
20230731,100600,959185200,22450,22450,22450,22450,13
|
|
20230731,100500,958893350,22450,22400,22550,22400,3237
|
|
20230731,100400,886101950,22350,22350,22350,22350,50
|
|
20230731,100300,884984450,22350,22400,22450,22350,65
|
|
20230731,100200,883528050,22450,22450,22450,22450,142
|
|
20230731,100100,880340150,22450,22350,22500,22350,2478
|
|
20230731,100000,824739000,22350,22350,22350,22300,107
|
|
20230731,095900,822347850,22350,22350,22350,22350,39
|
|
20230731,095800,821476200,22350,22350,22350,22350,60
|
|
20230731,095700,820135200,22350,22350,22350,22350,127
|
|
20230731,095600,817296750,22350,22350,22350,22350,545
|
|
20230731,095500,805116000,22350,22300,22350,22300,576
|
|
20230731,095400,792271000,22200,22200,22250,22200,72
|
|
20230731,095300,790670600,22150,22150,22150,22150,401
|
|
20230731,095200,781788450,22150,22200,22200,22150,410
|
|
20230731,095100,772699500,22150,22200,22200,22150,900
|
|
20230731,095000,752741900,22350,22350,22350,22350,0
|
|
20230731,094900,752741900,22350,22350,22350,22350,0
|
|
20230731,094800,752741900,22350,22150,22350,22150,32
|
|
20230731,094700,752032700,22150,22150,22200,22150,1593
|
|
20230731,094600,716747500,22150,22150,22200,22100,567
|
|
20230731,094500,704191650,22150,22250,22250,22150,3094
|
|
20230731,094400,635563200,22300,22350,22350,22300,556
|
|
20230731,094300,623163550,22350,22400,22450,22350,209
|
|
20230731,094200,618491600,22400,22450,22450,22400,860
|
|
20230731,094100,599212300,22450,22450,22450,22400,163
|
|
20230731,094000,595553000,22450,22450,22450,22450,229
|
|
20230731,093900,590411950,22450,22400,22450,22400,39
|
|
20230731,093800,589537400,22450,22450,22450,22450,32
|
|
20230731,093700,588819000,22450,22450,22450,22400,221
|
|
20230731,093600,583862100,22450,22500,22500,22400,1257
|
|
20230731,093500,555636850,22500,22500,22500,22450,23
|
|
20230731,093400,555119950,22500,22450,22500,22450,791
|
|
20230731,093300,537356350,22450,22500,22500,22450,454
|
|
20230731,093200,527158600,22500,22450,22600,22450,2955
|
|
20230731,093100,460628500,22400,22250,22400,22250,1109
|
|
20230731,093000,435829650,22250,22250,22250,22250,200
|
|
20230731,092900,431379650,22250,22250,22250,22250,20
|
|
20230731,092800,430934650,22200,22350,22400,22200,2287
|
|
20230731,092700,380087250,22350,22300,22350,22300,1199
|
|
20230731,092600,353301500,22300,22250,22300,22200,166
|
|
20230731,092500,349605400,22250,22300,22300,22250,277
|
|
20230731,092400,343436750,22300,22350,22350,22300,82
|
|
20230731,092300,341606650,22350,22150,22350,22150,533
|
|
20230731,092200,329730000,22150,22250,22300,22150,2154
|
|
20230731,092100,281824900,22200,22250,22250,22200,15
|
|
20230731,092000,281491200,22200,22200,22250,22200,294
|
|
20230731,091900,274964350,22200,22200,22250,22200,812
|
|
20230731,091800,256937900,22200,22250,22300,22200,515
|
|
20230731,091700,245478850,22250,22250,22300,22150,355
|
|
20230731,091600,237582900,22250,22200,22250,22150,931
|
|
20230731,091500,216948900,22300,22200,22300,22200,1292
|
|
20230731,091400,188266400,22150,22100,22150,22100,407
|
|
20230731,091300,179261450,22200,22250,22250,22200,787
|
|
20230731,091200,161781650,22350,22300,22350,22250,228
|
|
20230731,091100,156698600,22300,22300,22300,22300,235
|
|
20230731,091000,151458100,22250,22250,22300,22250,315
|
|
20230731,090900,144436700,22250,22200,22250,22200,143
|
|
20230731,090800,141260050,22200,22150,22200,22100,1114
|
|
20230731,090700,116634450,22100,22200,22250,22100,450
|
|
20230731,090600,106668900,22150,22250,22250,22150,231
|
|
20230731,090500,101535700,22250,22200,22250,22150,332
|
|
20230731,090400,94177250,22150,22150,22200,22150,1040
|
|
20230731,090300,71130250,22150,22100,22150,22100,161
|
|
20230731,090200,67571200,22050,22100,22150,22050,775
|
|
20230731,090100,50445950,22150,22150,22150,22100,223
|
|
20230731,090000,45507900,22150,22150,22150,22050,2057
|