582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183900,663902000,427500,427500,427500,427500,51
|
|
20230731,183800,663902000,427500,427500,427500,427500,0
|
|
20230731,183700,663902000,427500,427500,427500,427500,0
|
|
20230731,183600,663902000,427500,427500,427500,427500,0
|
|
20230731,183500,663902000,427500,427500,427500,427500,0
|
|
20230731,183400,663902000,427500,427500,427500,427500,0
|
|
20230731,183300,663902000,427500,427500,427500,427500,0
|
|
20230731,183200,663902000,427500,427500,427500,427500,0
|
|
20230731,183100,663902000,427500,427500,427500,427500,0
|
|
20230731,183000,663902000,427500,427500,427500,427500,0
|
|
20230731,182900,663902000,427500,427500,427500,427500,0
|
|
20230731,182800,663902000,427500,427500,427500,427500,0
|
|
20230731,182700,663902000,427500,427500,427500,427500,0
|
|
20230731,182600,663902000,427500,427500,427500,427500,0
|
|
20230731,182500,663902000,427500,427500,427500,427500,0
|
|
20230731,182400,663902000,427500,427500,427500,427500,0
|
|
20230731,182300,663902000,427500,427500,427500,427500,0
|
|
20230731,182200,663902000,427500,427500,427500,427500,0
|
|
20230731,182100,663902000,427500,427500,427500,427500,0
|
|
20230731,182000,663902000,427500,427500,427500,427500,0
|
|
20230731,181900,663902000,427500,427500,427500,427500,0
|
|
20230731,181800,663902000,427500,427500,427500,427500,0
|
|
20230731,181700,663902000,427500,427500,427500,427500,0
|
|
20230731,181600,663902000,427500,427500,427500,427500,0
|
|
20230731,181500,663902000,427500,427500,427500,427500,0
|
|
20230731,181400,663902000,427500,427500,427500,427500,0
|
|
20230731,181300,663902000,427500,427500,427500,427500,0
|
|
20230731,181200,663902000,427500,427500,427500,427500,0
|
|
20230731,181100,663902000,427500,427500,427500,427500,0
|
|
20230731,181000,663902000,427500,427500,427500,427500,0
|
|
20230731,180900,663902000,427500,427500,427500,427500,51
|
|
20230731,180800,663902000,427500,427500,427500,427500,0
|
|
20230731,180700,663902000,427500,427500,427500,427500,0
|
|
20230731,180600,663902000,427500,427500,427500,427500,0
|
|
20230731,180500,663902000,427500,427500,427500,427500,0
|
|
20230731,180400,663902000,427500,427500,427500,427500,0
|
|
20230731,180300,663902000,427500,427500,427500,427500,0
|
|
20230731,180200,663902000,427500,427500,427500,427500,0
|
|
20230731,180100,663902000,427500,427500,427500,427500,0
|
|
20230731,180000,663902000,427500,427500,427500,427500,0
|
|
20230731,175900,663902000,427500,427500,427500,427500,0
|
|
20230731,175800,663902000,427500,427500,427500,427500,0
|
|
20230731,175700,663902000,427500,427500,427500,427500,0
|
|
20230731,175600,663902000,427500,427500,427500,427500,0
|
|
20230731,175500,663902000,427500,427500,427500,427500,0
|
|
20230731,175400,663902000,427500,427500,427500,427500,0
|
|
20230731,175300,663902000,427500,427500,427500,427500,0
|
|
20230731,175200,663902000,427500,427500,427500,427500,0
|
|
20230731,175100,663902000,427500,427500,427500,427500,0
|
|
20230731,175000,663902000,427500,427500,427500,427500,0
|
|
20230731,174900,663902000,427500,427500,427500,427500,0
|
|
20230731,174800,663902000,427500,427500,427500,427500,0
|
|
20230731,174700,663902000,427500,427500,427500,427500,0
|
|
20230731,174600,663902000,427500,427500,427500,427500,0
|
|
20230731,174500,663902000,427500,427500,427500,427500,0
|
|
20230731,174400,663902000,427500,427500,427500,427500,0
|
|
20230731,174300,663902000,427500,427500,427500,427500,0
|
|
20230731,174200,663902000,427500,427500,427500,427500,0
|
|
20230731,174100,663902000,427500,427500,427500,427500,0
|
|
20230731,174000,663902000,427500,427500,427500,427500,0
|
|
20230731,173900,663902000,427500,427500,427500,427500,51
|
|
20230731,173800,663902000,427500,427500,427500,427500,0
|
|
20230731,173700,663902000,427500,427500,427500,427500,0
|
|
20230731,173600,663902000,427500,427500,427500,427500,0
|
|
20230731,173500,663902000,427500,427500,427500,427500,0
|
|
20230731,173400,663902000,427500,427500,427500,427500,0
|
|
20230731,173300,663902000,427500,427500,427500,427500,0
|
|
20230731,173200,663902000,427500,427500,427500,427500,0
|
|
20230731,173100,663902000,427500,427500,427500,427500,0
|
|
20230731,173000,663902000,427500,427500,427500,427500,0
|
|
20230731,172900,663902000,427500,427500,427500,427500,0
|
|
20230731,172800,663902000,427500,427500,427500,427500,0
|
|
20230731,172700,663902000,427500,427500,427500,427500,0
|
|
20230731,172600,663902000,427500,427500,427500,427500,0
|
|
20230731,172500,663902000,427500,427500,427500,427500,0
|
|
20230731,172400,663902000,427500,427500,427500,427500,0
|
|
20230731,172300,663902000,427500,427500,427500,427500,0
|
|
20230731,172200,663902000,427500,427500,427500,427500,0
|
|
20230731,172100,663902000,427500,427500,427500,427500,0
|
|
20230731,172000,663902000,427500,427500,427500,427500,0
|
|
20230731,171900,663902000,427500,427500,427500,427500,0
|
|
20230731,171800,663902000,427500,427500,427500,427500,0
|
|
20230731,171700,663902000,427500,427500,427500,427500,0
|
|
20230731,171600,663902000,427500,427500,427500,427500,0
|
|
20230731,171500,663902000,427500,427500,427500,427500,0
|
|
20230731,171400,663902000,427500,427500,427500,427500,0
|
|
20230731,171300,663902000,427500,427500,427500,427500,0
|
|
20230731,171200,663902000,427500,427500,427500,427500,0
|
|
20230731,171100,663902000,427500,427500,427500,427500,0
|
|
20230731,171000,663902000,427500,427500,427500,427500,0
|
|
20230731,170900,663902000,427500,427500,427500,427500,51
|
|
20230731,170800,663902000,427500,427500,427500,427500,0
|
|
20230731,170700,663902000,427500,427500,427500,427500,0
|
|
20230731,170600,663902000,427500,427500,427500,427500,0
|
|
20230731,170500,663902000,427500,427500,427500,427500,0
|
|
20230731,170400,663902000,427500,427500,427500,427500,0
|
|
20230731,170300,663902000,427500,427500,427500,427500,0
|
|
20230731,170200,663902000,427500,427500,427500,427500,0
|
|
20230731,170100,663902000,427500,427500,427500,427500,0
|
|
20230731,170000,663902000,427500,427500,427500,427500,0
|
|
20230731,165900,663902000,427500,427500,427500,427500,0
|
|
20230731,165800,663902000,427500,427500,427500,427500,0
|
|
20230731,165700,663902000,427500,427500,427500,427500,0
|
|
20230731,165600,663902000,427500,427500,427500,427500,0
|
|
20230731,165500,663902000,427500,427500,427500,427500,0
|
|
20230731,165400,663902000,427500,427500,427500,427500,0
|
|
20230731,165300,663902000,427500,427500,427500,427500,0
|
|
20230731,165200,663902000,427500,427500,427500,427500,0
|
|
20230731,165100,663902000,427500,427500,427500,427500,0
|
|
20230731,165000,663902000,427500,427500,427500,427500,0
|
|
20230731,164900,663902000,427500,427500,427500,427500,0
|
|
20230731,164800,663902000,427500,427500,427500,427500,0
|
|
20230731,164700,663902000,427500,427500,427500,427500,0
|
|
20230731,164600,663902000,427500,427500,427500,427500,0
|
|
20230731,164500,663902000,427500,427500,427500,427500,0
|
|
20230731,164400,663902000,427500,427500,427500,427500,0
|
|
20230731,164300,663902000,427500,427500,427500,427500,0
|
|
20230731,164200,663902000,427500,427500,427500,427500,0
|
|
20230731,164100,663902000,427500,427500,427500,427500,0
|
|
20230731,164000,663902000,427500,427500,427500,427500,0
|
|
20230731,163900,663902000,427500,427500,427500,427500,51
|
|
20230731,163800,663902000,427500,427500,427500,427500,0
|
|
20230731,163700,663902000,427500,427500,427500,427500,0
|
|
20230731,163600,663902000,427500,427500,427500,427500,0
|
|
20230731,163500,663902000,427500,427500,427500,427500,0
|
|
20230731,163400,663902000,427500,427500,427500,427500,0
|
|
20230731,163300,663902000,427500,427500,427500,427500,0
|
|
20230731,163200,663902000,427500,427500,427500,427500,0
|
|
20230731,163100,663902000,427500,427500,427500,427500,0
|
|
20230731,163000,663902000,427500,427500,427500,427500,0
|
|
20230731,162900,663902000,427500,427500,427500,427500,0
|
|
20230731,162800,663902000,427500,427500,427500,427500,0
|
|
20230731,162700,663902000,427500,427500,427500,427500,0
|
|
20230731,162600,663902000,427500,427500,427500,427500,0
|
|
20230731,162500,663902000,427500,427500,427500,427500,0
|
|
20230731,162400,663902000,427500,427500,427500,427500,0
|
|
20230731,162300,663902000,427500,427500,427500,427500,0
|
|
20230731,162200,663902000,427500,427500,427500,427500,0
|
|
20230731,162100,663902000,427500,427500,427500,427500,0
|
|
20230731,162000,663902000,427500,427500,427500,427500,0
|
|
20230731,161900,663902000,427500,427500,427500,427500,0
|
|
20230731,161800,663902000,427500,427500,427500,427500,0
|
|
20230731,161700,663902000,427500,427500,427500,427500,0
|
|
20230731,161600,663902000,427500,427500,427500,427500,0
|
|
20230731,161500,663902000,427500,427500,427500,427500,0
|
|
20230731,161400,663902000,427500,427500,427500,427500,0
|
|
20230731,161300,663902000,427500,427500,427500,427500,0
|
|
20230731,161200,663902000,427500,427500,427500,427500,0
|
|
20230731,161100,663902000,427500,427500,427500,427500,0
|
|
20230731,161000,663902000,427500,427500,427500,427500,0
|
|
20230731,160900,663902000,427500,427500,427500,427500,51
|
|
20230731,160800,663902000,427500,427500,427500,427500,0
|
|
20230731,160700,663902000,427500,427500,427500,427500,0
|
|
20230731,160600,663902000,427500,427500,427500,427500,0
|
|
20230731,160500,663902000,427500,427500,427500,427500,0
|
|
20230731,160400,663902000,427500,427500,427500,427500,0
|
|
20230731,160300,663902000,427500,427500,427500,427500,0
|
|
20230731,160200,663902000,427500,427500,427500,427500,0
|
|
20230731,160100,663902000,427500,427500,427500,427500,0
|
|
20230731,160000,663902000,427500,427500,427500,427500,0
|
|
20230731,155900,663902000,427500,427500,427500,427500,0
|
|
20230731,155800,663902000,427500,427500,427500,427500,0
|
|
20230731,155700,663902000,427500,427500,427500,427500,0
|
|
20230731,155600,663902000,427500,427500,427500,427500,0
|
|
20230731,155500,663902000,427500,427500,427500,427500,0
|
|
20230731,155400,663902000,427500,427500,427500,427500,0
|
|
20230731,155300,663902000,427500,427500,427500,427500,0
|
|
20230731,155200,663902000,427500,427500,427500,427500,0
|
|
20230731,155100,663902000,427500,427500,427500,427500,0
|
|
20230731,155000,663902000,427500,427500,427500,427500,0
|
|
20230731,154900,663902000,427500,427500,427500,427500,0
|
|
20230731,154800,663902000,427500,427500,427500,427500,0
|
|
20230731,154700,663902000,427500,427500,427500,427500,0
|
|
20230731,154600,663902000,427500,427500,427500,427500,0
|
|
20230731,154500,663902000,427500,427500,427500,427500,0
|
|
20230731,154400,663902000,427500,427500,427500,427500,0
|
|
20230731,154300,663902000,427500,427500,427500,427500,0
|
|
20230731,154200,663902000,427500,427500,427500,427500,0
|
|
20230731,154100,663902000,427500,427500,427500,427500,0
|
|
20230731,154000,663902000,427500,427500,427500,427500,0
|
|
20230731,153900,663902000,427500,427500,427500,427500,51
|
|
20230731,153800,663902000,427500,427500,427500,427500,0
|
|
20230731,153700,663902000,427500,427500,427500,427500,0
|
|
20230731,153600,663902000,427500,427500,427500,427500,0
|
|
20230731,153500,663902000,427500,427500,427500,427500,0
|
|
20230731,153400,663902000,427500,427500,427500,427500,0
|
|
20230731,153300,663902000,427500,427500,427500,427500,0
|
|
20230731,153200,663902000,427500,427500,427500,427500,0
|
|
20230731,153100,663902000,427500,427500,427500,427500,0
|
|
20230731,153000,663902000,427500,427500,427500,427500,51
|
|
20230731,152900,642099500,428000,428000,428000,428000,0
|
|
20230731,152800,642099500,428000,428000,428000,428000,0
|
|
20230731,152700,642099500,428000,428000,428000,428000,0
|
|
20230731,152600,642099500,428000,428000,428000,428000,0
|
|
20230731,152500,642099500,428000,428000,428000,428000,0
|
|
20230731,152400,642099500,428000,428000,428000,428000,0
|
|
20230731,152300,642099500,428000,428000,428000,428000,0
|
|
20230731,152200,642099500,428000,428000,428000,428000,0
|
|
20230731,152100,642099500,428000,428000,428000,428000,0
|
|
20230731,152000,642099500,428000,428000,428000,428000,0
|
|
20230731,151900,642099500,428000,428000,428000,428000,1
|
|
20230731,151800,641671500,427500,427500,427500,427500,2
|
|
20230731,151700,640816500,427500,427500,427500,427500,8
|
|
20230731,151600,637396500,428000,428000,428000,428000,0
|
|
20230731,151500,637396500,428000,428000,428000,428000,1
|
|
20230731,151400,636968500,428000,428000,428000,428000,0
|
|
20230731,151300,636968500,428000,428000,428000,428000,0
|
|
20230731,151200,636968500,428000,428000,428000,428000,0
|
|
20230731,151100,636968500,428000,428000,428000,428000,1
|
|
20230731,151000,636540500,427500,427500,428000,427500,31
|
|
20230731,150900,623278500,428000,428000,428000,428000,5
|
|
20230731,150800,621138500,428000,428000,428000,428000,0
|
|
20230731,150700,621138500,428000,428000,428000,428000,0
|
|
20230731,150600,621138500,428000,428000,428000,428000,0
|
|
20230731,150500,621138500,428000,428000,428000,428000,0
|
|
20230731,150400,621138500,428000,428000,428000,428000,1
|
|
20230731,150300,620710500,427500,427500,427500,427500,1
|
|
20230731,150200,620283000,427500,427500,427500,427500,5
|
|
20230731,150100,618145500,428000,428000,428000,428000,0
|
|
20230731,150000,618145500,428000,428000,428000,428000,1
|
|
20230731,145900,617717500,428000,428000,428000,428000,16
|
|
20230731,145800,610869500,428000,428500,428500,428000,15
|
|
20230731,145700,604445500,429000,429000,429000,429000,0
|
|
20230731,145600,604445500,429000,429000,429000,429000,0
|
|
20230731,145500,604445500,429000,429000,429000,429000,5
|
|
20230731,145400,602300500,429000,429000,429000,429000,1
|
|
20230731,145300,601871500,428500,428500,428500,428500,0
|
|
20230731,145200,601871500,428500,428500,428500,428500,0
|
|
20230731,145100,601871500,428500,428500,428500,428500,0
|
|
20230731,145000,601871500,428500,428500,428500,428500,0
|
|
20230731,144900,601871500,428500,428500,428500,428500,0
|
|
20230731,144800,601871500,428500,428500,428500,428500,0
|
|
20230731,144700,601871500,428500,428500,428500,428500,0
|
|
20230731,144600,601871500,428500,428500,428500,428500,1
|
|
20230731,144500,601443000,428000,428000,428000,428000,0
|
|
20230731,144400,601443000,428000,428000,428000,428000,1
|
|
20230731,144300,601015000,428000,428000,428000,428000,8
|
|
20230731,144200,597591000,427500,427500,427500,427500,0
|
|
20230731,144100,597591000,427500,427500,427500,427500,0
|
|
20230731,144000,597591000,427500,427500,427500,427500,0
|
|
20230731,143900,597591000,427500,427500,427500,427500,0
|
|
20230731,143800,597591000,427500,427500,427500,427500,0
|
|
20230731,143700,597591000,427500,427500,427500,427500,1
|
|
20230731,143600,597163500,429000,429000,429000,429000,0
|
|
20230731,143500,597163500,429000,429000,429000,429000,0
|
|
20230731,143400,597163500,429000,429000,429000,429000,0
|
|
20230731,143300,597163500,429000,429000,429000,429000,1
|
|
20230731,143200,596734500,429000,429000,429000,429000,1
|
|
20230731,143100,596305500,427500,427500,427500,427500,14
|
|
20230731,143000,590320500,427500,428000,428000,427500,10
|
|
20230731,142900,586041000,429000,429000,429000,429000,0
|
|
20230731,142800,586041000,429000,429000,429000,429000,0
|
|
20230731,142700,586041000,429000,429000,429000,429000,0
|
|
20230731,142600,586041000,429000,429000,429000,429000,0
|
|
20230731,142500,586041000,429000,429000,429000,429000,7
|
|
20230731,142400,583038000,429000,429000,429000,429000,0
|
|
20230731,142300,583038000,429000,429000,429000,429000,5
|
|
20230731,142200,580893000,430000,429000,430000,429000,2
|
|
20230731,142100,580034000,429000,429000,429000,429000,4
|
|
20230731,142000,578318000,428500,428500,428500,428500,0
|
|
20230731,141900,578318000,428500,428500,428500,428500,0
|
|
20230731,141800,578318000,428500,428500,428500,428500,1
|
|
20230731,141700,577889500,429000,429000,429000,429000,0
|
|
20230731,141600,577889500,429000,429000,429000,429000,0
|
|
20230731,141500,577889500,429000,429000,429000,429000,0
|
|
20230731,141400,577889500,429000,429000,429000,429000,0
|
|
20230731,141300,577889500,429000,429000,429000,429000,0
|
|
20230731,141200,577889500,429000,429000,429000,429000,0
|
|
20230731,141100,577889500,429000,429000,429000,429000,1
|
|
20230731,141000,577460500,430000,430000,430000,430000,0
|
|
20230731,140900,577460500,430000,430000,430000,430000,0
|
|
20230731,140800,577460500,430000,430000,430000,430000,0
|
|
20230731,140700,577460500,430000,430000,430000,430000,0
|
|
20230731,140600,577460500,430000,430000,430000,430000,1
|
|
20230731,140500,577030500,430000,430000,430000,430000,0
|
|
20230731,140400,577030500,430000,430000,430000,430000,0
|
|
20230731,140300,577030500,430000,430000,430000,430000,0
|
|
20230731,140200,577030500,430000,430000,430000,430000,3
|
|
20230731,140100,575740500,430000,430000,430000,430000,0
|
|
20230731,140000,575740500,430000,430000,430000,430000,0
|
|
20230731,135900,575740500,430000,430000,430000,430000,0
|
|
20230731,135800,575740500,430000,430000,430000,430000,2
|
|
20230731,135700,574880500,430000,430000,430000,430000,1
|
|
20230731,135600,574450500,431000,431000,431000,431000,0
|
|
20230731,135500,574450500,431000,431000,431000,431000,0
|
|
20230731,135400,574450500,431000,431000,431000,431000,0
|
|
20230731,135300,574450500,431000,429000,431000,429000,15
|
|
20230731,135200,568005500,428500,428500,428500,428500,22
|
|
20230731,135100,558578500,428500,428000,428500,428000,5
|
|
20230731,135000,556437000,428000,428000,428000,428000,0
|
|
20230731,134900,556437000,428000,428000,428000,428000,0
|
|
20230731,134800,556437000,428000,428000,428000,428000,1
|
|
20230731,134700,556009000,428000,428000,428000,428000,10
|
|
20230731,134600,551729000,427500,427500,427500,427500,0
|
|
20230731,134500,551729000,427500,427500,427500,427500,2
|
|
20230731,134400,550874000,427000,427000,427000,427000,0
|
|
20230731,134300,550874000,427000,427000,427000,427000,0
|
|
20230731,134200,550874000,427000,427000,427000,427000,0
|
|
20230731,134100,550874000,427000,427000,427000,427000,0
|
|
20230731,134000,550874000,427000,427000,427000,427000,0
|
|
20230731,133900,550874000,427000,427000,427000,427000,0
|
|
20230731,133800,550874000,427000,427000,427000,427000,1
|
|
20230731,133700,550447000,427000,427000,427000,427000,2
|
|
20230731,133600,549593000,427000,427000,427000,427000,8
|
|
20230731,133500,546177000,427000,427000,427000,427000,8
|
|
20230731,133400,542761000,427000,427000,427000,427000,0
|
|
20230731,133300,542761000,427000,427000,427000,427000,0
|
|
20230731,133200,542761000,427000,427000,427000,427000,0
|
|
20230731,133100,542761000,427000,427000,427000,427000,0
|
|
20230731,133000,542761000,427000,427000,427000,427000,5
|
|
20230731,132900,540626000,427000,427000,427000,427000,1
|
|
20230731,132800,540199000,427500,427500,427500,427500,0
|
|
20230731,132700,540199000,427500,427500,427500,427500,0
|
|
20230731,132600,540199000,427500,427500,427500,427500,0
|
|
20230731,132500,540199000,427500,427500,427500,427500,1
|
|
20230731,132400,539771500,427000,427000,427000,427000,0
|
|
20230731,132300,539771500,427000,427000,427000,427000,3
|
|
20230731,132200,538490500,427000,427000,427000,427000,0
|
|
20230731,132100,538490500,427000,427000,427000,427000,0
|
|
20230731,132000,538490500,427000,427000,427000,427000,0
|
|
20230731,131900,538490500,427000,427000,427000,427000,0
|
|
20230731,131800,538490500,427000,427000,427000,427000,0
|
|
20230731,131700,538490500,427000,427000,427000,427000,0
|
|
20230731,131600,538490500,427000,427500,427500,427000,4
|
|
20230731,131500,536781500,427500,427500,427500,427500,0
|
|
20230731,131400,536781500,427500,427500,427500,427500,10
|
|
20230731,131300,532506500,427500,427500,427500,427000,21
|
|
20230731,131200,523529500,427500,427500,427500,427500,3
|
|
20230731,131100,522247000,427500,427500,427500,427500,0
|
|
20230731,131000,522247000,427500,427500,427500,427500,0
|
|
20230731,130900,522247000,427500,427500,427500,427500,2
|
|
20230731,130800,521392000,427500,427500,427500,427500,5
|
|
20230731,130700,519254500,427500,427500,427500,427500,2
|
|
20230731,130600,518399500,427500,427500,427500,427500,0
|
|
20230731,130500,518399500,427500,427500,427500,427500,0
|
|
20230731,130400,518399500,427500,427500,427500,427500,4
|
|
20230731,130300,516689500,427500,427500,427500,427500,0
|
|
20230731,130200,516689500,427500,427500,427500,427500,6
|
|
20230731,130100,514124500,428000,428000,428000,428000,4
|
|
20230731,130000,512412500,428000,430000,430000,428000,5
|
|
20230731,125900,510270500,427500,427500,427500,427500,6
|
|
20230731,125800,507705500,427500,427500,427500,427500,3
|
|
20230731,125700,506423000,427500,427000,427500,427000,10
|
|
20230731,125600,502149500,427000,427000,427000,427000,2
|
|
20230731,125500,501295500,427000,427000,427000,427000,0
|
|
20230731,125400,501295500,427000,427000,427000,427000,0
|
|
20230731,125300,501295500,427000,427000,427000,427000,0
|
|
20230731,125200,501295500,427000,427000,427000,427000,0
|
|
20230731,125100,501295500,427000,427000,427000,427000,0
|
|
20230731,125000,501295500,427000,427000,427000,427000,0
|
|
20230731,124900,501295500,427000,427000,427000,427000,0
|
|
20230731,124800,501295500,427000,427000,427000,427000,0
|
|
20230731,124700,501295500,427000,427000,427000,427000,0
|
|
20230731,124600,501295500,427000,427000,427000,427000,0
|
|
20230731,124500,501295500,427000,427000,427000,427000,0
|
|
20230731,124400,501295500,427000,427000,427000,427000,0
|
|
20230731,124300,501295500,427000,427000,427000,427000,0
|
|
20230731,124200,501295500,427000,427000,427000,427000,0
|
|
20230731,124100,501295500,427000,427000,427000,427000,0
|
|
20230731,124000,501295500,427000,427000,427000,427000,0
|
|
20230731,123900,501295500,427000,427000,427000,427000,0
|
|
20230731,123800,501295500,427000,427000,427000,427000,0
|
|
20230731,123700,501295500,427000,427000,427000,427000,0
|
|
20230731,123600,501295500,427000,427000,427000,427000,1
|
|
20230731,123500,500868500,426000,426000,426000,426000,0
|
|
20230731,123400,500868500,426000,426000,426000,426000,0
|
|
20230731,123300,500868500,426000,426000,426000,426000,0
|
|
20230731,123200,500868500,426000,426000,426000,426000,1
|
|
20230731,123100,500442500,426000,426000,426000,426000,0
|
|
20230731,123000,500442500,426000,426000,426000,426000,0
|
|
20230731,122900,500442500,426000,426000,426000,426000,0
|
|
20230731,122800,500442500,426000,426000,426000,426000,0
|
|
20230731,122700,500442500,426000,426000,426000,426000,0
|
|
20230731,122600,500442500,426000,426000,426000,426000,0
|
|
20230731,122500,500442500,426000,426500,426500,426000,3
|
|
20230731,122400,499164000,426500,426500,426500,426500,6
|
|
20230731,122300,496605000,426500,426500,426500,426500,7
|
|
20230731,122200,493619500,426500,426500,426500,426500,8
|
|
20230731,122100,490207500,427000,427000,427000,427000,0
|
|
20230731,122000,490207500,427000,427000,427000,427000,0
|
|
20230731,121900,490207500,427000,427000,427000,427000,31
|
|
20230731,121800,476970500,427000,427000,427000,427000,10
|
|
20230731,121700,472700500,427000,427000,427000,427000,0
|
|
20230731,121600,472700500,427000,427000,427000,427000,0
|
|
20230731,121500,472700500,427000,427000,427000,427000,0
|
|
20230731,121400,472700500,427000,427000,427000,427000,0
|
|
20230731,121300,472700500,427000,427000,427000,427000,0
|
|
20230731,121200,472700500,427000,427000,427000,427000,0
|
|
20230731,121100,472700500,427000,427000,427000,427000,0
|
|
20230731,121000,472700500,427000,427000,427000,427000,1
|
|
20230731,120900,472273500,427000,427000,427000,427000,1
|
|
20230731,120800,471846500,427500,427500,427500,427500,0
|
|
20230731,120700,471846500,427500,427500,427500,427500,0
|
|
20230731,120600,471846500,427500,427500,427500,427500,0
|
|
20230731,120500,471846500,427500,427500,427500,427500,0
|
|
20230731,120400,471846500,427500,427500,427500,427500,0
|
|
20230731,120300,471846500,427500,427500,427500,427500,0
|
|
20230731,120200,471846500,427500,427500,427500,427500,9
|
|
20230731,120100,467999000,427500,427500,427500,427500,0
|
|
20230731,120000,467999000,427500,427500,427500,427500,1
|
|
20230731,115900,467571500,427500,427500,427500,427500,0
|
|
20230731,115800,467571500,427500,427500,427500,427500,3
|
|
20230731,115700,466289000,427000,427000,427000,427000,15
|
|
20230731,115600,459884000,427000,426500,427000,426500,20
|
|
20230731,115500,451353500,426500,426500,426500,426500,0
|
|
20230731,115400,451353500,426500,426500,426500,426500,0
|
|
20230731,115300,451353500,426500,426500,426500,426500,1
|
|
20230731,115200,450927000,426500,426500,426500,426500,0
|
|
20230731,115100,450927000,426500,426500,426500,426500,0
|
|
20230731,115000,450927000,426500,426500,426500,426500,0
|
|
20230731,114900,450927000,426500,426500,426500,426500,0
|
|
20230731,114800,450927000,426500,426500,426500,426500,0
|
|
20230731,114700,450927000,426500,426500,426500,426500,1
|
|
20230731,114600,450500500,426000,426000,426000,426000,0
|
|
20230731,114500,450500500,426000,425500,426000,425500,26
|
|
20230731,114400,439429500,425500,425500,425500,425500,2
|
|
20230731,114300,438578500,425500,425500,425500,425500,0
|
|
20230731,114200,438578500,425500,425500,425500,425500,0
|
|
20230731,114100,438578500,425500,425500,425500,425500,0
|
|
20230731,114000,438578500,425500,425500,425500,425500,7
|
|
20230731,113900,435600000,424500,424500,424500,424500,0
|
|
20230731,113800,435600000,424500,425000,425000,424500,5
|
|
20230731,113700,433477000,425000,425000,425000,425000,1
|
|
20230731,113600,433052000,425500,425500,425500,425500,0
|
|
20230731,113500,433052000,425500,425500,425500,425500,12
|
|
20230731,113400,427946000,425500,425500,425500,425500,1
|
|
20230731,113300,427520500,425000,425000,425000,425000,0
|
|
20230731,113200,427520500,425000,425000,425000,425000,0
|
|
20230731,113100,427520500,425000,425000,425000,425000,0
|
|
20230731,113000,427520500,425000,425000,425000,425000,1
|
|
20230731,112900,427095500,425500,425500,425500,425500,0
|
|
20230731,112800,427095500,425500,425500,425500,425500,0
|
|
20230731,112700,427095500,425500,424500,425500,424500,2
|
|
20230731,112600,426245500,424500,424500,424500,424500,0
|
|
20230731,112500,426245500,424500,424500,424500,424500,0
|
|
20230731,112400,426245500,424500,424500,424500,424500,0
|
|
20230731,112300,426245500,424500,424500,424500,424500,0
|
|
20230731,112200,426245500,424500,424500,424500,424500,0
|
|
20230731,112100,426245500,424500,424500,424500,424500,4
|
|
20230731,112000,424547500,425500,425500,425500,425500,1
|
|
20230731,111900,424122000,424500,424500,424500,424500,0
|
|
20230731,111800,424122000,424500,424500,424500,424500,0
|
|
20230731,111700,424122000,424500,424500,424500,424500,0
|
|
20230731,111600,424122000,424500,424500,424500,424500,0
|
|
20230731,111500,424122000,424500,424500,424500,424500,0
|
|
20230731,111400,424122000,424500,424500,425500,424500,4
|
|
20230731,111300,422423000,425000,425000,425500,425000,7
|
|
20230731,111200,419447500,425000,425500,425500,425000,20
|
|
20230731,111100,410947000,425500,425500,425500,425500,1
|
|
20230731,111000,410521500,425500,425500,425500,425500,22
|
|
20230731,110900,401160500,425000,425000,425000,425000,3
|
|
20230731,110800,399885500,425500,425500,425500,425500,0
|
|
20230731,110700,399885500,425500,425500,425500,425500,1
|
|
20230731,110600,399460000,425500,425500,425500,425500,0
|
|
20230731,110500,399460000,425500,425500,425500,425500,0
|
|
20230731,110400,399460000,425500,425500,425500,425500,0
|
|
20230731,110300,399460000,425500,425500,425500,425500,0
|
|
20230731,110200,399460000,425500,425500,425500,425500,0
|
|
20230731,110100,399460000,425500,425500,425500,425500,1
|
|
20230731,110000,399034500,425500,425500,425500,425500,1
|
|
20230731,105900,398609000,425500,425500,425500,425500,9
|
|
20230731,105800,394779500,426000,426000,426000,426000,0
|
|
20230731,105700,394779500,426000,426000,426000,426000,1
|
|
20230731,105600,394353500,426000,426000,426000,426000,0
|
|
20230731,105500,394353500,426000,426000,426000,426000,0
|
|
20230731,105400,394353500,426000,426000,426000,426000,1
|
|
20230731,105300,393927500,425500,426000,426000,425500,11
|
|
20230731,105200,389244000,426000,426000,426000,426000,9
|
|
20230731,105100,385410000,426000,426000,426000,426000,3
|
|
20230731,105000,384132000,426500,426500,426500,426500,4
|
|
20230731,104900,382426000,426500,426500,426500,426500,1
|
|
20230731,104800,381999500,426500,426500,426500,426500,0
|
|
20230731,104700,381999500,426500,426500,426500,426500,1
|
|
20230731,104600,381573000,425500,425500,425500,425500,0
|
|
20230731,104500,381573000,425500,425500,425500,425500,0
|
|
20230731,104400,381573000,425500,425500,425500,425500,3
|
|
20230731,104300,380296500,425000,425000,425000,425000,0
|
|
20230731,104200,380296500,425000,426000,426000,425000,10
|
|
20230731,104100,376042500,425500,425500,427500,425500,8
|
|
20230731,104000,372636500,425500,426000,426000,425500,6
|
|
20230731,103900,370082500,426000,426000,426000,426000,25
|
|
20230731,103800,359432500,426000,426000,426000,426000,18
|
|
20230731,103700,351764500,426500,427000,427000,426500,24
|
|
20230731,103600,341520500,428000,428000,428000,428000,2
|
|
20230731,103500,340664500,427000,427000,427000,427000,0
|
|
20230731,103400,340664500,427000,427000,427000,426500,18
|
|
20230731,103300,332979000,426500,426500,426500,426500,0
|
|
20230731,103200,332979000,426500,426000,426500,426000,8
|
|
20230731,103100,329568500,426000,426000,426000,426000,0
|
|
20230731,103000,329568500,426000,428000,428000,426000,51
|
|
20230731,102900,307773000,428500,428500,428500,428500,49
|
|
20230731,102800,286776500,429000,429000,429000,429000,4
|
|
20230731,102700,285060500,429000,429000,430000,429000,22
|
|
20230731,102600,275621500,429500,429500,429500,429500,8
|
|
20230731,102500,272185500,429500,429500,429500,429500,0
|
|
20230731,102400,272185500,429500,429500,429500,429500,0
|
|
20230731,102300,272185500,429500,429500,429500,429500,2
|
|
20230731,102200,271326500,430000,430000,430000,430000,0
|
|
20230731,102100,271326500,430000,430000,430000,430000,1
|
|
20230731,102000,270896500,428500,428500,428500,428500,0
|
|
20230731,101900,270896500,428500,428500,428500,428500,10
|
|
20230731,101800,266611500,428500,428500,428500,428500,18
|
|
20230731,101700,258898500,430000,430000,430000,430000,10
|
|
20230731,101600,254598500,431000,431000,431000,431000,0
|
|
20230731,101500,254598500,431000,431000,431000,431000,10
|
|
20230731,101400,250288500,431000,429000,431000,429000,4
|
|
20230731,101300,248568500,431000,431000,431000,431000,10
|
|
20230731,101200,244258500,431500,431500,431500,431500,0
|
|
20230731,101100,244258500,431500,431500,431500,431500,0
|
|
20230731,101000,244258500,431500,431500,431500,431500,0
|
|
20230731,100900,244258500,431500,431500,431500,431500,0
|
|
20230731,100800,244258500,431500,431500,431500,431500,21
|
|
20230731,100700,235197000,432500,432500,432500,432500,0
|
|
20230731,100600,235197000,432500,432500,432500,432500,0
|
|
20230731,100500,235197000,432500,432500,432500,432500,0
|
|
20230731,100400,235197000,432500,432500,432500,432500,0
|
|
20230731,100300,235197000,432500,431500,432500,431000,46
|
|
20230731,100200,215357500,432000,433000,433000,432000,5
|
|
20230731,100100,213193500,433000,433000,433000,433000,101
|
|
20230731,100000,169460500,432000,432000,432000,432000,26
|
|
20230731,095900,158228500,432000,431000,432000,431000,17
|
|
20230731,095800,150897500,430000,429000,430000,429000,60
|
|
20230731,095700,125122500,428500,428500,428500,428500,4
|
|
20230731,095600,123408500,428500,427000,428500,427000,43
|
|
20230731,095500,104999000,427000,426500,427000,426500,17
|
|
20230731,095400,97742000,426500,426000,426500,426000,14
|
|
20230731,095300,91777500,425500,425000,425500,425000,2
|
|
20230731,095200,90927000,425000,425000,425000,425000,0
|
|
20230731,095100,90927000,425000,425000,425000,425000,0
|
|
20230731,095000,90927000,425000,425000,425000,425000,32
|
|
20230731,094900,77327000,424500,424500,424500,424000,8
|
|
20230731,094800,73932000,424500,423500,424500,423500,16
|
|
20230731,094700,67142000,423500,423500,423500,423500,1
|
|
20230731,094600,66718500,423000,423000,423000,423000,0
|
|
20230731,094500,66718500,423000,423000,423000,423000,0
|
|
20230731,094400,66718500,423000,423000,423000,423000,0
|
|
20230731,094300,66718500,423000,423000,423000,423000,14
|
|
20230731,094200,60796500,423000,423000,423000,423000,1
|
|
20230731,094100,60373500,423000,424500,424500,423000,6
|
|
20230731,094000,57834000,424500,424500,424500,424500,0
|
|
20230731,093900,57834000,424500,424500,424500,424500,0
|
|
20230731,093800,57834000,424500,424500,424500,424500,0
|
|
20230731,093700,57834000,424500,424500,424500,424500,0
|
|
20230731,093600,57834000,424500,424500,424500,424500,0
|
|
20230731,093500,57834000,424500,424500,424500,424500,1
|
|
20230731,093400,57409500,422500,424500,424500,422500,3
|
|
20230731,093300,56140000,424500,424500,424500,424500,1
|
|
20230731,093200,55715500,425000,424500,425000,424500,8
|
|
20230731,093100,52319000,424000,424000,424000,424000,12
|
|
20230731,093000,47231000,424000,424000,424000,424000,1
|
|
20230731,092900,46807000,423000,423000,423000,423000,0
|
|
20230731,092800,46807000,423000,423000,423000,423000,1
|
|
20230731,092700,46384000,422000,422000,422000,422000,1
|
|
20230731,092600,45962000,421500,422500,422500,421500,11
|
|
20230731,092500,41320500,422500,422500,422500,422500,0
|
|
20230731,092400,41320500,422500,422500,422500,422500,24
|
|
20230731,092300,31180500,422500,422500,422500,422500,1
|
|
20230731,092200,30758000,422500,422000,422500,422000,21
|
|
20230731,092100,21893000,422000,422000,422000,422000,1
|
|
20230731,092000,21471000,421000,421000,421000,421000,0
|
|
20230731,091900,21471000,421000,421000,421000,421000,1
|
|
20230731,091800,21050000,422500,422500,422500,422500,0
|
|
20230731,091700,21050000,422500,422500,422500,422500,0
|
|
20230731,091600,21050000,422500,422500,422500,422500,0
|
|
20230731,091500,21050000,422500,422500,422500,422500,1
|
|
20230731,091400,20627500,421000,421000,421000,421000,20
|
|
20230731,091300,12207500,421000,421000,421000,421000,14
|
|
20230731,091200,6313500,421000,421000,421000,421000,1
|
|
20230731,091100,5892500,421000,421000,421000,421000,0
|
|
20230731,091000,5892500,421000,421000,421000,421000,1
|
|
20230731,090900,5471500,421000,421000,421000,421000,0
|
|
20230731,090800,5471500,421000,421000,421000,421000,0
|
|
20230731,090700,5471500,421000,421000,421500,421000,11
|
|
20230731,090600,840000,420000,420000,420000,420000,0
|
|
20230731,090500,840000,420000,420000,420000,420000,0
|
|
20230731,090400,840000,420000,420000,420000,420000,0
|
|
20230731,090300,840000,420000,420000,420000,420000,0
|
|
20230731,090200,840000,420000,420000,420000,420000,0
|
|
20230731,090100,840000,420000,420000,420000,420000,0
|
|
20230731,090000,840000,420000,420000,420000,420000,2
|