616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191300,22594262900,28550,28550,28550,28550,10826
|
|
20230731,191200,22594262900,28550,28550,28550,28550,0
|
|
20230731,191100,22594262900,28550,28550,28550,28550,0
|
|
20230731,191000,22594262900,28550,28550,28550,28550,0
|
|
20230731,190900,22594262900,28550,28550,28550,28550,0
|
|
20230731,190800,22594262900,28550,28550,28550,28550,0
|
|
20230731,190700,22594262900,28550,28550,28550,28550,0
|
|
20230731,190600,22594262900,28550,28550,28550,28550,0
|
|
20230731,190500,22594262900,28550,28550,28550,28550,0
|
|
20230731,190400,22594262900,28550,28550,28550,28550,0
|
|
20230731,190300,22594262900,28550,28550,28550,28550,0
|
|
20230731,190200,22594262900,28550,28550,28550,28550,0
|
|
20230731,190100,22594262900,28550,28550,28550,28550,0
|
|
20230731,190000,22594262900,28550,28550,28550,28550,0
|
|
20230731,185900,22594262900,28550,28550,28550,28550,0
|
|
20230731,185800,22594262900,28550,28550,28550,28550,0
|
|
20230731,185700,22594262900,28550,28550,28550,28550,0
|
|
20230731,185600,22594262900,28550,28550,28550,28550,0
|
|
20230731,185500,22594262900,28550,28550,28550,28550,0
|
|
20230731,185400,22594262900,28550,28550,28550,28550,0
|
|
20230731,185300,22594262900,28550,28550,28550,28550,0
|
|
20230731,185200,22594262900,28550,28550,28550,28550,0
|
|
20230731,185100,22594262900,28550,28550,28550,28550,0
|
|
20230731,185000,22594262900,28550,28550,28550,28550,0
|
|
20230731,184900,22594262900,28550,28550,28550,28550,0
|
|
20230731,184800,22594262900,28550,28550,28550,28550,0
|
|
20230731,184700,22594262900,28550,28550,28550,28550,0
|
|
20230731,184600,22594262900,28550,28550,28550,28550,0
|
|
20230731,184500,22594262900,28550,28550,28550,28550,0
|
|
20230731,184400,22594262900,28550,28550,28550,28550,0
|
|
20230731,184300,22594262900,28550,28550,28550,28550,10826
|
|
20230731,184200,22594262900,28550,28550,28550,28550,0
|
|
20230731,184100,22594262900,28550,28550,28550,28550,0
|
|
20230731,184000,22594262900,28550,28550,28550,28550,0
|
|
20230731,183900,22594262900,28550,28550,28550,28550,0
|
|
20230731,183800,22594262900,28550,28550,28550,28550,0
|
|
20230731,183700,22594262900,28550,28550,28550,28550,0
|
|
20230731,183600,22594262900,28550,28550,28550,28550,0
|
|
20230731,183500,22594262900,28550,28550,28550,28550,0
|
|
20230731,183400,22594262900,28550,28550,28550,28550,0
|
|
20230731,183300,22594262900,28550,28550,28550,28550,0
|
|
20230731,183200,22594262900,28550,28550,28550,28550,0
|
|
20230731,183100,22594262900,28550,28550,28550,28550,0
|
|
20230731,183000,22594262900,28550,28550,28550,28550,0
|
|
20230731,182900,22594262900,28550,28550,28550,28550,0
|
|
20230731,182800,22594262900,28550,28550,28550,28550,0
|
|
20230731,182700,22594262900,28550,28550,28550,28550,0
|
|
20230731,182600,22594262900,28550,28550,28550,28550,0
|
|
20230731,182500,22594262900,28550,28550,28550,28550,0
|
|
20230731,182400,22594262900,28550,28550,28550,28550,0
|
|
20230731,182300,22594262900,28550,28550,28550,28550,0
|
|
20230731,182200,22594262900,28550,28550,28550,28550,0
|
|
20230731,182100,22594262900,28550,28550,28550,28550,0
|
|
20230731,182000,22594262900,28550,28550,28550,28550,0
|
|
20230731,181900,22594262900,28550,28550,28550,28550,0
|
|
20230731,181800,22594262900,28550,28550,28550,28550,0
|
|
20230731,181700,22594262900,28550,28550,28550,28550,0
|
|
20230731,181600,22594262900,28550,28550,28550,28550,0
|
|
20230731,181500,22594262900,28550,28550,28550,28550,0
|
|
20230731,181400,22594262900,28550,28550,28550,28550,0
|
|
20230731,181300,22594262900,28550,28550,28550,28550,10826
|
|
20230731,181200,22594262900,28550,28550,28550,28550,0
|
|
20230731,181100,22594262900,28550,28550,28550,28550,0
|
|
20230731,181000,22594262900,28550,28550,28550,28550,0
|
|
20230731,180900,22594262900,28550,28550,28550,28550,0
|
|
20230731,180800,22594262900,28550,28550,28550,28550,0
|
|
20230731,180700,22594262900,28550,28550,28550,28550,0
|
|
20230731,180600,22594262900,28550,28550,28550,28550,0
|
|
20230731,180500,22594262900,28550,28550,28550,28550,0
|
|
20230731,180400,22594262900,28550,28550,28550,28550,0
|
|
20230731,180300,22594262900,28550,28550,28550,28550,0
|
|
20230731,180200,22594262900,28550,28550,28550,28550,0
|
|
20230731,180100,22594262900,28550,28550,28550,28550,0
|
|
20230731,180000,22594262900,28550,28550,28550,28550,0
|
|
20230731,175900,22594262900,28550,28550,28550,28550,0
|
|
20230731,175800,22594262900,28550,28550,28550,28550,0
|
|
20230731,175700,22594262900,28550,28550,28550,28550,0
|
|
20230731,175600,22594262900,28550,28550,28550,28550,0
|
|
20230731,175500,22594262900,28550,28550,28550,28550,0
|
|
20230731,175400,22594262900,28550,28550,28550,28550,0
|
|
20230731,175300,22594262900,28550,28550,28550,28550,0
|
|
20230731,175200,22594262900,28550,28550,28550,28550,0
|
|
20230731,175100,22594262900,28550,28550,28550,28550,0
|
|
20230731,175000,22594262900,28550,28550,28550,28550,0
|
|
20230731,174900,22594262900,28550,28550,28550,28550,0
|
|
20230731,174800,22594262900,28550,28550,28550,28550,0
|
|
20230731,174700,22594262900,28550,28550,28550,28550,0
|
|
20230731,174600,22594262900,28550,28550,28550,28550,0
|
|
20230731,174500,22594262900,28550,28550,28550,28550,0
|
|
20230731,174400,22594262900,28550,28550,28550,28550,0
|
|
20230731,174300,22594262900,28550,28550,28550,28550,10826
|
|
20230731,174200,22594262900,28550,28550,28550,28550,0
|
|
20230731,174100,22594262900,28550,28550,28550,28550,0
|
|
20230731,174000,22594262900,28550,28550,28550,28550,0
|
|
20230731,173900,22594262900,28550,28550,28550,28550,0
|
|
20230731,173800,22594262900,28550,28550,28550,28550,0
|
|
20230731,173700,22594262900,28550,28550,28550,28550,0
|
|
20230731,173600,22594262900,28550,28550,28550,28550,0
|
|
20230731,173500,22594262900,28550,28550,28550,28550,0
|
|
20230731,173400,22594262900,28550,28550,28550,28550,0
|
|
20230731,173300,22594262900,28550,28550,28550,28550,0
|
|
20230731,173200,22594262900,28550,28550,28550,28550,0
|
|
20230731,173100,22594262900,28550,28550,28550,28550,0
|
|
20230731,173000,22594262900,28550,28550,28550,28550,0
|
|
20230731,172900,22594262900,28550,28550,28550,28550,0
|
|
20230731,172800,22594262900,28550,28550,28550,28550,0
|
|
20230731,172700,22594262900,28550,28550,28550,28550,0
|
|
20230731,172600,22594262900,28550,28550,28550,28550,0
|
|
20230731,172500,22594262900,28550,28550,28550,28550,0
|
|
20230731,172400,22594262900,28550,28550,28550,28550,0
|
|
20230731,172300,22594262900,28550,28550,28550,28550,0
|
|
20230731,172200,22594262900,28550,28550,28550,28550,0
|
|
20230731,172100,22594262900,28550,28550,28550,28550,0
|
|
20230731,172000,22594262900,28550,28550,28550,28550,0
|
|
20230731,171900,22594262900,28550,28550,28550,28550,0
|
|
20230731,171800,22594262900,28550,28550,28550,28550,0
|
|
20230731,171700,22594262900,28550,28550,28550,28550,0
|
|
20230731,171600,22594262900,28550,28550,28550,28550,0
|
|
20230731,171500,22594262900,28550,28550,28550,28550,0
|
|
20230731,171400,22594262900,28550,28550,28550,28550,0
|
|
20230731,171300,22594262900,28550,28550,28550,28550,10826
|
|
20230731,171200,22594262900,28550,28550,28550,28550,0
|
|
20230731,171100,22594262900,28550,28550,28550,28550,0
|
|
20230731,171000,22594262900,28550,28550,28550,28550,0
|
|
20230731,170900,22594262900,28550,28550,28550,28550,0
|
|
20230731,170800,22594262900,28550,28550,28550,28550,0
|
|
20230731,170700,22594262900,28550,28550,28550,28550,0
|
|
20230731,170600,22594262900,28550,28550,28550,28550,0
|
|
20230731,170500,22594262900,28550,28550,28550,28550,0
|
|
20230731,170400,22594262900,28550,28550,28550,28550,0
|
|
20230731,170300,22594262900,28550,28550,28550,28550,0
|
|
20230731,170200,22594262900,28550,28550,28550,28550,0
|
|
20230731,170100,22594262900,28550,28550,28550,28550,0
|
|
20230731,170000,22594262900,28550,28550,28550,28550,0
|
|
20230731,165900,22594262900,28550,28550,28550,28550,0
|
|
20230731,165800,22594262900,28550,28550,28550,28550,0
|
|
20230731,165700,22594262900,28550,28550,28550,28550,0
|
|
20230731,165600,22594262900,28550,28550,28550,28550,0
|
|
20230731,165500,22594262900,28550,28550,28550,28550,0
|
|
20230731,165400,22594262900,28550,28550,28550,28550,0
|
|
20230731,165300,22594262900,28550,28550,28550,28550,0
|
|
20230731,165200,22594262900,28550,28550,28550,28550,0
|
|
20230731,165100,22594262900,28550,28550,28550,28550,0
|
|
20230731,165000,22594262900,28550,28550,28550,28550,0
|
|
20230731,164900,22594262900,28550,28550,28550,28550,0
|
|
20230731,164800,22594262900,28550,28550,28550,28550,0
|
|
20230731,164700,22594262900,28550,28550,28550,28550,0
|
|
20230731,164600,22594262900,28550,28550,28550,28550,0
|
|
20230731,164500,22594262900,28550,28550,28550,28550,0
|
|
20230731,164400,22594262900,28550,28550,28550,28550,0
|
|
20230731,164300,22594262900,28550,28550,28550,28550,10826
|
|
20230731,164200,22594262900,28550,28550,28550,28550,0
|
|
20230731,164100,22594262900,28550,28550,28550,28550,0
|
|
20230731,164000,22594262900,28550,28550,28550,28550,0
|
|
20230731,163900,22594262900,28550,28550,28550,28550,0
|
|
20230731,163800,22594262900,28550,28550,28550,28550,0
|
|
20230731,163700,22594262900,28550,28550,28550,28550,0
|
|
20230731,163600,22594262900,28550,28550,28550,28550,0
|
|
20230731,163500,22594262900,28550,28550,28550,28550,0
|
|
20230731,163400,22594262900,28550,28550,28550,28550,0
|
|
20230731,163300,22594262900,28550,28550,28550,28550,0
|
|
20230731,163200,22594262900,28550,28550,28550,28550,0
|
|
20230731,163100,22594262900,28550,28550,28550,28550,0
|
|
20230731,163000,22594262900,28550,28550,28550,28550,0
|
|
20230731,162900,22594262900,28550,28550,28550,28550,0
|
|
20230731,162800,22594262900,28550,28550,28550,28550,0
|
|
20230731,162700,22594262900,28550,28550,28550,28550,0
|
|
20230731,162600,22594262900,28550,28550,28550,28550,0
|
|
20230731,162500,22594262900,28550,28550,28550,28550,0
|
|
20230731,162400,22594262900,28550,28550,28550,28550,0
|
|
20230731,162300,22594262900,28550,28550,28550,28550,0
|
|
20230731,162200,22594262900,28550,28550,28550,28550,0
|
|
20230731,162100,22594262900,28550,28550,28550,28550,0
|
|
20230731,162000,22594262900,28550,28550,28550,28550,0
|
|
20230731,161900,22594262900,28550,28550,28550,28550,0
|
|
20230731,161800,22594262900,28550,28550,28550,28550,0
|
|
20230731,161700,22594262900,28550,28550,28550,28550,0
|
|
20230731,161600,22594262900,28550,28550,28550,28550,0
|
|
20230731,161500,22594262900,28550,28550,28550,28550,0
|
|
20230731,161400,22594262900,28550,28550,28550,28550,0
|
|
20230731,161300,22594262900,28550,28550,28550,28550,10826
|
|
20230731,161200,22594262900,28550,28550,28550,28550,0
|
|
20230731,161100,22594262900,28550,28550,28550,28550,0
|
|
20230731,161000,22594262900,28550,28550,28550,28550,0
|
|
20230731,160900,22594262900,28550,28550,28550,28550,0
|
|
20230731,160800,22594262900,28550,28550,28550,28550,0
|
|
20230731,160700,22594262900,28550,28550,28550,28550,0
|
|
20230731,160600,22594262900,28550,28550,28550,28550,0
|
|
20230731,160500,22594262900,28550,28550,28550,28550,0
|
|
20230731,160400,22594262900,28550,28550,28550,28550,0
|
|
20230731,160300,22594262900,28550,28550,28550,28550,0
|
|
20230731,160200,22594262900,28550,28550,28550,28550,0
|
|
20230731,160100,22594262900,28550,28550,28550,28550,0
|
|
20230731,160000,22594262900,28550,28550,28550,28550,0
|
|
20230731,155900,22594262900,28550,28550,28550,28550,0
|
|
20230731,155800,22594262900,28550,28550,28550,28550,0
|
|
20230731,155700,22594262900,28550,28550,28550,28550,0
|
|
20230731,155600,22594262900,28550,28550,28550,28550,0
|
|
20230731,155500,22594262900,28550,28550,28550,28550,0
|
|
20230731,155400,22594262900,28550,28550,28550,28550,0
|
|
20230731,155300,22594262900,28550,28550,28550,28550,0
|
|
20230731,155200,22594262900,28550,28550,28550,28550,0
|
|
20230731,155100,22594262900,28550,28550,28550,28550,0
|
|
20230731,155000,22594262900,28550,28550,28550,28550,0
|
|
20230731,154900,22594262900,28550,28550,28550,28550,0
|
|
20230731,154800,22594262900,28550,28550,28550,28550,0
|
|
20230731,154700,22594262900,28550,28550,28550,28550,0
|
|
20230731,154600,22594262900,28550,28550,28550,28550,0
|
|
20230731,154500,22594262900,28550,28550,28550,28550,0
|
|
20230731,154400,22594262900,28550,28550,28550,28550,0
|
|
20230731,154300,22594262900,28550,28550,28550,28550,10826
|
|
20230731,154200,22594262900,28550,28550,28550,28550,0
|
|
20230731,154100,22594262900,28550,28550,28550,28550,0
|
|
20230731,154000,22594262900,28550,28550,28550,28550,0
|
|
20230731,153900,22594262900,28550,28550,28550,28550,0
|
|
20230731,153800,22594262900,28550,28550,28550,28550,0
|
|
20230731,153700,22594262900,28550,28550,28550,28550,0
|
|
20230731,153600,22594262900,28550,28550,28550,28550,0
|
|
20230731,153500,22594262900,28550,28550,28550,28550,0
|
|
20230731,153400,22594262900,28550,28550,28550,28550,0
|
|
20230731,153300,22594262900,28550,28550,28550,28550,0
|
|
20230731,153200,22594262900,28550,28550,28550,28550,0
|
|
20230731,153100,22594262900,28550,28550,28550,28550,0
|
|
20230731,153000,22594262900,28550,28550,28550,28550,10826
|
|
20230731,152900,22285180600,28400,28400,28400,28400,0
|
|
20230731,152800,22285180600,28400,28400,28400,28400,0
|
|
20230731,152700,22285180600,28400,28400,28400,28400,0
|
|
20230731,152600,22285180600,28400,28400,28400,28400,0
|
|
20230731,152500,22285180600,28400,28400,28400,28400,0
|
|
20230731,152400,22285180600,28400,28400,28400,28400,0
|
|
20230731,152300,22285180600,28400,28400,28400,28400,0
|
|
20230731,152200,22285180600,28400,28400,28400,28400,0
|
|
20230731,152100,22285180600,28400,28400,28400,28400,0
|
|
20230731,152000,22285180600,28400,28400,28400,28400,0
|
|
20230731,151900,22285180600,28400,28300,28450,28300,5183
|
|
20230731,151800,22137997350,28300,28200,28350,28200,658
|
|
20230731,151700,22119407050,28250,28200,28300,28200,2592
|
|
20230731,151600,22046225800,28200,28350,28350,28200,2296
|
|
20230731,151500,21981352700,28400,28300,28400,28300,3088
|
|
20230731,151400,21893817150,28300,28200,28300,28100,4798
|
|
20230731,151300,21758487950,28150,28100,28150,28050,1933
|
|
20230731,151200,21704133600,28100,28100,28150,28050,4237
|
|
20230731,151100,21585141250,28100,28200,28200,28050,2337
|
|
20230731,151000,21519451450,28150,28100,28200,28000,3639
|
|
20230731,150900,21417290750,28100,28150,28150,28050,8473
|
|
20230731,150800,21179399950,28150,28200,28300,28100,7656
|
|
20230731,150700,20963999300,28200,28200,28200,28150,1603
|
|
20230731,150600,20918869450,28200,28250,28250,28150,2925
|
|
20230731,150500,20836453250,28250,28200,28250,28200,1854
|
|
20230731,150400,20784139250,28250,28250,28300,28200,670
|
|
20230731,150300,20765217500,28250,28350,28350,28200,3401
|
|
20230731,150200,20669073150,28350,28200,28350,28150,2072
|
|
20230731,150100,20610507450,28200,28200,28250,28150,760
|
|
20230731,150000,20589059650,28200,28200,28300,28150,2061
|
|
20230731,145900,20530935500,28200,28200,28300,28100,2076
|
|
20230731,145800,20472494100,28150,28250,28300,28150,3186
|
|
20230731,145700,20382701750,28250,28200,28300,28200,2834
|
|
20230731,145600,20302707750,28250,28300,28300,28250,769
|
|
20230731,145500,20280973900,28250,28200,28250,28150,2455
|
|
20230731,145400,20211728700,28250,28200,28250,28150,3668
|
|
20230731,145300,20108343350,28250,28300,28300,28200,4228
|
|
20230731,145200,19988874800,28350,28300,28350,28300,1057
|
|
20230731,145100,19958941750,28300,28350,28400,28300,1542
|
|
20230731,145000,19915254800,28350,28250,28400,28200,9476
|
|
20230731,144900,19647429000,28250,28200,28250,28150,2063
|
|
20230731,144800,19589295600,28200,28250,28250,28150,2739
|
|
20230731,144700,19512073800,28250,28350,28450,28250,4390
|
|
20230731,144600,19387651800,28300,28250,28350,28200,3629
|
|
20230731,144500,19285083850,28250,28300,28300,28200,2674
|
|
20230731,144400,19209640500,28250,28200,28300,28150,1154
|
|
20230731,144300,19177095250,28150,28250,28250,28150,2990
|
|
20230731,144200,19092819800,28250,28300,28350,28100,24162
|
|
20230731,144100,18411925350,28300,28450,28450,28300,3839
|
|
20230731,144000,18303054600,28400,28450,28450,28400,1958
|
|
20230731,143900,18247407900,28500,28400,28500,28400,3370
|
|
20230731,143800,18151623000,28400,28450,28500,28400,853
|
|
20230731,143700,18127389250,28500,28400,28500,28350,1655
|
|
20230731,143600,18080378100,28400,28450,28450,28400,2057
|
|
20230731,143500,18021944350,28450,28450,28450,28400,1564
|
|
20230731,143400,17977462750,28400,28450,28550,28400,1102
|
|
20230731,143300,17946100050,28400,28500,28550,28400,2899
|
|
20230731,143200,17863651350,28500,28500,28550,28400,1425
|
|
20230731,143100,17823103350,28400,28400,28500,28400,2443
|
|
20230731,143000,17753672300,28400,28350,28450,28350,3658
|
|
20230731,142900,17649841450,28350,28350,28400,28350,1951
|
|
20230731,142800,17594515250,28350,28400,28450,28350,2160
|
|
20230731,142700,17533216300,28400,28550,28550,28400,8824
|
|
20230731,142600,17281959000,28500,28500,28550,28500,2947
|
|
20230731,142500,17197884650,28500,28550,28550,28500,2915
|
|
20230731,142400,17114707200,28550,28550,28600,28550,2089
|
|
20230731,142300,17055065700,28550,28600,28600,28550,2313
|
|
20230731,142200,16988961950,28600,28600,28650,28600,2745
|
|
20230731,142100,16910444150,28600,28700,28700,28600,2602
|
|
20230731,142000,16835899900,28650,28750,28800,28650,7899
|
|
20230731,141900,16609054100,28750,28800,28850,28750,1009
|
|
20230731,141800,16579992150,28800,28800,28850,28800,762
|
|
20230731,141700,16558038900,28800,28800,28850,28800,911
|
|
20230731,141600,16531796600,28800,28800,28850,28800,1319
|
|
20230731,141500,16493768250,28800,28850,28850,28800,1129
|
|
20230731,141400,16461233200,28800,28850,28850,28800,938
|
|
20230731,141300,16434206550,28850,28900,28900,28800,1086
|
|
20230731,141200,16402877600,28850,28900,28900,28850,1246
|
|
20230731,141100,16366914950,28900,28900,28950,28900,1192
|
|
20230731,141000,16332460750,28900,28950,28950,28900,1515
|
|
20230731,140900,16288617050,28950,28950,29000,28950,472
|
|
20230731,140800,16274947650,28950,29000,29000,28950,2215
|
|
20230731,140700,16210723050,29000,29050,29050,29000,456
|
|
20230731,140600,16197497800,29050,29000,29050,29000,917
|
|
20230731,140500,16170901000,29000,29000,29050,29000,394
|
|
20230731,140400,16159468050,29000,29000,29050,29000,1557
|
|
20230731,140300,16114312050,29050,29050,29050,29000,757
|
|
20230731,140200,16092328800,29050,29150,29150,29050,989
|
|
20230731,140100,16063557500,29150,29150,29200,29100,524
|
|
20230731,140000,16048282700,29150,29300,29400,29150,3084
|
|
20230731,135900,15957853950,29250,29300,29350,29250,1040
|
|
20230731,135800,15927366300,29350,29250,29350,29200,3677
|
|
20230731,135700,15819666250,29200,29150,29250,29150,1932
|
|
20230731,135600,15763270700,29200,29200,29200,29150,1753
|
|
20230731,135500,15712117450,29250,29150,29250,29150,1987
|
|
20230731,135400,15654140450,29150,29100,29150,29100,1472
|
|
20230731,135300,15611253550,29100,29100,29150,29100,1660
|
|
20230731,135200,15562897550,29150,29050,29150,28950,4581
|
|
20230731,135100,15429864300,29150,29000,29150,29000,1496
|
|
20230731,135000,15386323600,29000,29150,29150,29000,1402
|
|
20230731,134900,15345604200,29100,29100,29200,29000,2170
|
|
20230731,134800,15282526550,29150,29150,29200,29050,2027
|
|
20230731,134700,15223475600,29100,29050,29150,29000,1127
|
|
20230731,134600,15190675400,29050,29050,29150,29000,2098
|
|
20230731,134500,15129643500,29050,29050,29050,28950,1836
|
|
20230731,134400,15076413200,29000,29100,29100,28950,1607
|
|
20230731,134300,15029803500,29050,29100,29200,29000,1544
|
|
20230731,134200,14984834650,29100,29000,29200,29000,1279
|
|
20230731,134100,14947604850,29100,29050,29100,28950,1434
|
|
20230731,134000,14905943750,29050,29000,29100,28950,1350
|
|
20230731,133900,14866734500,29000,28900,29050,28850,1322
|
|
20230731,133800,14828471650,28850,28950,28950,28850,1145
|
|
20230731,133700,14795351950,28850,28900,28950,28800,1391
|
|
20230731,133600,14755197300,28850,28800,28900,28800,696
|
|
20230731,133500,14735115250,28800,28900,28950,28800,3280
|
|
20230731,133400,14640423300,28950,28950,28950,28850,270
|
|
20230731,133300,14632628000,28850,28900,28950,28850,3995
|
|
20230731,133200,14517212750,28900,28900,28950,28900,577
|
|
20230731,133100,14500522850,28900,28900,29000,28900,1333
|
|
20230731,133000,14461937700,28950,28950,28950,28900,362
|
|
20230731,132900,14451465950,28950,28950,29000,28950,667
|
|
20230731,132800,14432155300,28900,29000,29000,28900,1181
|
|
20230731,132700,14397977150,28950,28950,28950,28900,356
|
|
20230731,132600,14387676800,28900,29000,29000,28900,1145
|
|
20230731,132500,14354513850,28950,28950,28950,28950,581
|
|
20230731,132400,14337693900,29000,28950,29000,28900,517
|
|
20230731,132300,14322727800,28950,29000,29000,28950,459
|
|
20230731,132200,14309438250,28950,29050,29050,28950,614
|
|
20230731,132100,14291644800,29050,29050,29050,29000,513
|
|
20230731,132000,14276765900,29050,29050,29050,29050,549
|
|
20230731,131900,14260817450,29050,29050,29050,29050,122
|
|
20230731,131800,14257273350,29050,29050,29050,29000,92
|
|
20230731,131700,14254601050,29050,29050,29050,29000,425
|
|
20230731,131600,14242270250,29050,29000,29050,28950,797
|
|
20230731,131500,14219181950,28950,29000,29000,28950,163
|
|
20230731,131400,14214455200,29000,29000,29050,28950,556
|
|
20230731,131300,14198358250,28950,29000,29000,28950,92
|
|
20230731,131200,14195690350,29000,28950,29000,28900,1254
|
|
20230731,131100,14159395900,29000,29000,29050,28950,346
|
|
20230731,131000,14149367050,29000,29000,29050,29000,765
|
|
20230731,130900,14127181550,29000,29000,29000,28950,1035
|
|
20230731,130800,14097178200,28950,29000,29000,28950,177
|
|
20230731,130700,14092053050,29000,28950,29000,28950,963
|
|
20230731,130600,14064173950,29000,29000,29000,28950,242
|
|
20230731,130500,14057167850,29000,29050,29050,29000,926
|
|
20230731,130400,14030313700,29050,29000,29050,29000,772
|
|
20230731,130300,14007899250,29000,28950,29050,28900,1072
|
|
20230731,130200,13976855450,28950,29000,29000,28950,1165
|
|
20230731,130100,13943070650,29100,29050,29100,29000,279
|
|
20230731,130000,13934975050,29100,29000,29100,29000,12
|
|
20230731,125900,13934626150,29000,29000,29100,29000,1369
|
|
20230731,125800,13894904400,29050,29050,29100,29000,785
|
|
20230731,125700,13872106100,29050,29050,29100,29050,505
|
|
20230731,125600,13857435250,29050,29100,29100,29050,160
|
|
20230731,125500,13852781150,29100,29100,29100,29050,782
|
|
20230731,125400,13830058050,29100,29100,29200,29050,402
|
|
20230731,125300,13818361100,29100,29200,29200,29100,727
|
|
20230731,125200,13797184650,29150,29150,29150,29150,20
|
|
20230731,125100,13796601650,29200,29200,29200,29200,21
|
|
20230731,125000,13795988450,29150,29150,29150,29150,240
|
|
20230731,124900,13788992450,29200,29150,29250,29150,194
|
|
20230731,124800,13783332600,29250,29150,29250,29150,1267
|
|
20230731,124700,13746334200,29200,29200,29200,29200,0
|
|
20230731,124600,13746334200,29200,29200,29200,29200,1007
|
|
20230731,124500,13716929800,29200,29200,29200,29200,245
|
|
20230731,124400,13709775800,29200,29200,29250,29200,738
|
|
20230731,124300,13688226050,29150,29200,29200,29150,321
|
|
20230731,124200,13678856100,29250,29250,29250,29200,377
|
|
20230731,124100,13667831000,29250,29200,29250,29200,237
|
|
20230731,124000,13660909000,29200,29200,29250,29150,808
|
|
20230731,123900,13637328000,29200,29250,29250,29200,1466
|
|
20230731,123800,13594501800,29250,29300,29300,29250,1658
|
|
20230731,123700,13545979800,29300,29250,29300,29250,607
|
|
20230731,123600,13528197200,29250,29250,29300,29250,174
|
|
20230731,123500,13523104700,29250,29200,29250,29200,933
|
|
20230731,123400,13495829500,29250,29250,29300,29200,1360
|
|
20230731,123300,13456051000,29250,29300,29300,29250,1084
|
|
20230731,123200,13424342700,29300,29250,29300,29250,96
|
|
20230731,123100,13421529950,29250,29300,29300,29250,1360
|
|
20230731,123000,13381748900,29250,29250,29300,29250,1492
|
|
20230731,122900,13338082050,29250,29300,29300,29250,609
|
|
20230731,122800,13320238500,29300,29300,29300,29250,689
|
|
20230731,122700,13300077200,29300,29250,29300,29200,1706
|
|
20230731,122600,13250150900,29300,29300,29350,29250,784
|
|
20230731,122500,13227187900,29350,29300,29350,29250,2780
|
|
20230731,122400,13145776800,29300,29250,29300,29250,1337
|
|
20230731,122300,13106614350,29300,29250,29300,29250,918
|
|
20230731,122200,13079750250,29250,29200,29250,29200,801
|
|
20230731,122100,13056342400,29200,29100,29200,29050,2386
|
|
20230731,122000,12986971500,29100,29100,29100,29100,202
|
|
20230731,121900,12981093300,29050,29100,29100,29050,2009
|
|
20230731,121800,12922731550,29100,29100,29100,29100,379
|
|
20230731,121700,12911702650,29100,29100,29100,29100,298
|
|
20230731,121600,12903030850,29100,29100,29100,29100,141
|
|
20230731,121500,12898927750,29100,29100,29100,29050,573
|
|
20230731,121400,12882266050,29050,29050,29100,29050,743
|
|
20230731,121300,12860669850,29050,29100,29100,29050,687
|
|
20230731,121200,12840707900,29100,29100,29150,29050,1106
|
|
20230731,121100,12808564500,29100,29100,29150,29100,124
|
|
20230731,121000,12804950050,29100,29150,29150,29100,298
|
|
20230731,120900,12796277700,29150,29100,29150,29100,253
|
|
20230731,120800,12788915350,29150,29100,29150,29100,345
|
|
20230731,120700,12778870250,29100,29050,29100,29050,308
|
|
20230731,120600,12769917700,29100,29050,29100,29050,462
|
|
20230731,120500,12756492250,29050,29100,29100,29050,1102
|
|
20230731,120400,12724445950,29100,29100,29100,29050,347
|
|
20230731,120300,12714356350,29100,29100,29100,29050,1222
|
|
20230731,120200,12678801150,29150,29100,29150,29050,1169
|
|
20230731,120100,12644804800,29100,29150,29150,29050,920
|
|
20230731,120000,12618040550,29100,29150,29150,29100,2904
|
|
20230731,115900,12533534050,29100,29150,29150,29100,879
|
|
20230731,115800,12507913850,29150,29200,29200,29150,681
|
|
20230731,115700,12488061600,29150,29250,29250,29150,1460
|
|
20230731,115600,12445445950,29250,29250,29250,29250,958
|
|
20230731,115500,12417424450,29300,29350,29350,29250,202
|
|
20230731,115400,12411505900,29300,29350,29350,29300,436
|
|
20230731,115300,12398729400,29350,29300,29400,29300,84
|
|
20230731,115200,12396260900,29300,29300,29400,29300,412
|
|
20230731,115100,12384188800,29300,29350,29350,29300,299
|
|
20230731,115000,12375428000,29300,29400,29400,29300,669
|
|
20230731,114900,12355805150,29350,29400,29400,29350,114
|
|
20230731,114800,12352458050,29400,29350,29400,29300,2057
|
|
20230731,114700,12292131050,29350,29350,29350,29350,115
|
|
20230731,114600,12288755800,29350,29450,29450,29350,1137
|
|
20230731,114500,12255344700,29450,29450,29450,29450,139
|
|
20230731,114400,12251251150,29450,29400,29450,29350,47
|
|
20230731,114300,12249868350,29450,29350,29450,29350,281
|
|
20230731,114200,12241612400,29400,29350,29400,29350,157
|
|
20230731,114100,12237003150,29400,29400,29400,29350,309
|
|
20230731,114000,12227919000,29400,29350,29400,29300,158
|
|
20230731,113900,12223280650,29350,29400,29400,29350,717
|
|
20230731,113800,12202235100,29400,29450,29450,29400,1644
|
|
20230731,113700,12153898750,29450,29500,29500,29450,504
|
|
20230731,113600,12139053750,29500,29500,29500,29500,396
|
|
20230731,113500,12127371750,29500,29400,29500,29400,253
|
|
20230731,113400,12119910300,29450,29450,29450,29450,50
|
|
20230731,113300,12118437800,29450,29500,29500,29450,159
|
|
20230731,113200,12113752750,29500,29450,29500,29450,240
|
|
20230731,113100,12106673300,29400,29400,29450,29400,224
|
|
20230731,113000,12100086050,29450,29400,29500,29400,463
|
|
20230731,112900,12086473550,29400,29500,29500,29400,1308
|
|
20230731,112800,12047960200,29550,29500,29550,29500,71
|
|
20230731,112700,12045864500,29550,29500,29550,29500,24
|
|
20230731,112600,12045155350,29500,29450,29500,29450,187
|
|
20230731,112500,12039645350,29500,29500,29550,29500,359
|
|
20230731,112400,12029054450,29550,29550,29550,29500,120
|
|
20230731,112300,12025512800,29500,29550,29550,29500,187
|
|
20230731,112200,12019995600,29550,29500,29550,29450,319
|
|
20230731,112100,12010585550,29500,29550,29550,29500,1829
|
|
20230731,112000,11956629500,29550,29550,29550,29500,1379
|
|
20230731,111900,11915880300,29600,29800,29800,29600,1188
|
|
20230731,111800,11880666850,29800,29800,29800,29650,145
|
|
20230731,111700,11876360850,29800,29600,29800,29600,321
|
|
20230731,111600,11866823150,29600,29500,29600,29500,392
|
|
20230731,111500,11855238750,29500,29500,29550,29500,503
|
|
20230731,111400,11840398100,29500,29550,29600,29500,1348
|
|
20230731,111300,11800572700,29550,29600,29600,29550,839
|
|
20230731,111200,11775775400,29600,29650,29650,29600,1259
|
|
20230731,111100,11738505650,29650,29700,29800,29650,848
|
|
20230731,111000,11713355350,29700,29750,29750,29700,1419
|
|
20230731,110900,11671180450,29800,29750,29900,29750,712
|
|
20230731,110800,11649976750,29750,29800,29800,29750,239
|
|
20230731,110700,11642859950,29800,29800,29850,29750,170
|
|
20230731,110600,11637795850,29800,29900,29900,29800,403
|
|
20230731,110500,11625772100,29900,30000,30000,29850,391
|
|
20230731,110400,11614078150,30000,29950,30000,29950,157
|
|
20230731,110300,11609372950,29950,29900,29950,29850,982
|
|
20230731,110200,11579992450,29950,29950,29950,29950,152
|
|
20230731,110100,11575440050,30000,30000,30000,29900,678
|
|
20230731,110000,11555111450,30000,30000,30150,30000,1647
|
|
20230731,105900,11505634750,30000,30000,30150,29950,690
|
|
20230731,105800,11484935400,30000,29950,30150,29950,417
|
|
20230731,105700,11472438850,29900,30000,30200,29750,4336
|
|
20230731,105600,11341789750,29800,29700,30000,29700,2030
|
|
20230731,105500,11280954650,29800,29650,29800,29600,1813
|
|
20230731,105400,11227180400,29700,29750,29750,29700,214
|
|
20230731,105300,11220823900,29700,29550,29700,29550,997
|
|
20230731,105200,11191289300,29600,29700,29700,29550,832
|
|
20230731,105100,11166653050,29700,29650,29750,29650,987
|
|
20230731,105000,11137365400,29650,29800,29850,29650,6524
|
|
20230731,104900,10943545050,29850,29850,29900,29800,784
|
|
20230731,104800,10920152050,29800,29800,29800,29800,40
|
|
20230731,104700,10918960050,29800,29800,29850,29800,290
|
|
20230731,104600,10910317800,29800,29750,29800,29750,566
|
|
20230731,104500,10893471750,29900,29850,29950,29750,1201
|
|
20230731,104400,10857658350,29850,29750,29850,29750,2118
|
|
20230731,104300,10794579150,29800,29750,29800,29750,587
|
|
20230731,104200,10777104350,29750,29750,29800,29700,1805
|
|
20230731,104100,10723410550,29750,29800,29850,29750,930
|
|
20230731,104000,10695712900,29800,29850,29850,29750,1199
|
|
20230731,103900,10659987650,29850,29850,29900,29800,1290
|
|
20230731,103800,10621536800,29900,29950,29950,29850,315
|
|
20230731,103700,10612126000,29900,29900,29900,29900,242
|
|
20230731,103600,10604890200,30050,29950,30050,29850,152
|
|
20230731,103500,10600350850,30050,30000,30050,29900,320
|
|
20230731,103400,10590753800,30100,29850,30100,29850,1057
|
|
20230731,103300,10559130300,29850,30050,30050,29800,3390
|
|
20230731,103200,10457868550,30050,30050,30100,30050,723
|
|
20230731,103100,10436140650,30050,30000,30100,30000,402
|
|
20230731,103000,10424053700,30000,30000,30050,29950,1263
|
|
20230731,102900,10386163950,30000,30100,30100,30000,343
|
|
20230731,102800,10375855250,30100,30100,30250,30050,769
|
|
20230731,102700,10352694700,30250,30100,30350,30100,2478
|
|
20230731,102600,10277720150,30300,30300,30350,30100,1139
|
|
20230731,102500,10243236600,30300,30050,30300,30000,4104
|
|
20230731,102400,10119120950,30100,30050,30100,30000,144
|
|
20230731,102300,10114794900,30050,30050,30100,30050,769
|
|
20230731,102200,10091686050,30050,30200,30200,30050,597
|
|
20230731,102100,10073733050,30250,30300,30300,30200,334
|
|
20230731,102000,10063632500,30300,30300,30400,30250,3593
|
|
20230731,101900,9954681700,30300,30300,30400,30300,1641
|
|
20230731,101800,9904906150,30300,30100,30300,30100,2421
|
|
20230731,101700,9831813700,30150,30150,30350,30100,4590
|
|
20230731,101600,9692845000,30000,30150,30200,30000,1881
|
|
20230731,101500,9636158100,30200,30150,30250,30150,866
|
|
20230731,101400,9609978100,30150,30150,30200,30150,463
|
|
20230731,101300,9596004600,30150,30250,30350,30150,1107
|
|
20230731,101200,9562457200,30250,30350,30400,30250,3901
|
|
20230731,101100,9444061700,30350,30350,30450,30350,4028
|
|
20230731,101000,9321561850,30400,30200,30400,30150,7610
|
|
20230731,100900,9091307900,30200,29800,30300,29800,8441
|
|
20230731,100800,8836461100,29750,30050,30050,29750,1592
|
|
20230731,100700,8788921500,30050,30000,30100,30000,1215
|
|
20230731,100600,8752422750,30000,30100,30300,30000,5562
|
|
20230731,100500,8584320600,30100,29850,30100,29800,4594
|
|
20230731,100400,8446321400,30050,29850,30050,29750,5786
|
|
20230731,100300,8272867100,29900,29850,30000,29800,1160
|
|
20230731,100200,8238141750,29800,30100,30100,29800,9514
|
|
20230731,100100,7952997150,30100,30150,30350,30100,2955
|
|
20230731,100000,7863973850,30300,30400,30450,30100,11232
|
|
20230731,095900,7523569000,30400,30050,30400,30050,6626
|
|
20230731,095800,7323040450,30100,30150,30300,30050,4902
|
|
20230731,095700,7174960250,30150,29950,30350,29950,6989
|
|
20230731,095600,6963425050,29950,30000,30200,29950,1948
|
|
20230731,095500,6904799100,30050,30250,30350,30000,5459
|
|
20230731,095400,6740089750,30100,30000,30300,29900,5630
|
|
20230731,095300,6570256100,29850,30000,30200,29850,12563
|
|
20230731,095200,6192162750,30050,29850,30050,29750,6712
|
|
20230731,095100,5991363800,29850,29800,29950,29800,2587
|
|
20230731,095000,5913986000,29800,30000,30000,29750,5672
|
|
20230731,094900,5744313100,30000,29850,30000,29700,8357
|
|
20230731,094800,5494864650,29900,29800,30050,29750,13240
|
|
20230731,094700,5098555550,29750,29650,29750,29550,3922
|
|
20230731,094600,4982119500,29650,29500,29650,29500,3983
|
|
20230731,094500,4864271350,29500,29500,29550,29400,2707
|
|
20230731,094400,4784479000,29500,29500,29550,29450,1342
|
|
20230731,094300,4744882500,29500,29500,29500,29450,2240
|
|
20230731,094200,4678806850,29550,29550,29600,29450,2541
|
|
20230731,094100,4603813100,29450,29550,29600,29400,888
|
|
20230731,094000,4577580200,29500,29600,29600,29400,1063
|
|
20230731,093900,4546290250,29600,29450,29650,29400,6512
|
|
20230731,093800,4353699050,29400,29100,29450,29000,3621
|
|
20230731,093700,4247679700,29050,29100,29150,29050,1462
|
|
20230731,093600,4205119800,29100,29300,29300,29100,3084
|
|
20230731,093500,4115034250,29300,29350,29350,29300,1593
|
|
20230731,093400,4068335350,29350,29350,29400,29350,899
|
|
20230731,093300,4041949200,29350,29300,29400,29300,1243
|
|
20230731,093200,4005465550,29250,29250,29350,29250,1283
|
|
20230731,093100,3967901500,29300,29250,29350,29200,1179
|
|
20230731,093000,3933370100,29250,29100,29250,29100,1634
|
|
20230731,092900,3885584650,29150,29100,29300,29050,504
|
|
20230731,092800,3870873900,29250,29050,29250,28950,4605
|
|
20230731,092700,3736996850,29050,29050,29200,28900,4226
|
|
20230731,092600,3614383000,29050,29200,29250,29050,5643
|
|
20230731,092500,3449946000,29200,29200,29300,29200,1838
|
|
20230731,092400,3396222700,29200,29200,29350,29150,2377
|
|
20230731,092300,3326725750,29200,29350,29500,29200,4583
|
|
20230731,092200,3192434750,29250,29600,29600,29250,6521
|
|
20230731,092100,3000346950,29600,29500,29600,29200,5481
|
|
20230731,092000,2839176400,29500,29600,29700,29500,8091
|
|
20230731,091900,2599577000,29600,29350,29600,29250,3184
|
|
20230731,091800,2506065850,29350,29100,29350,29100,5296
|
|
20230731,091700,2351140450,29150,29050,29150,29050,3104
|
|
20230731,091600,2260748950,29100,28850,29150,28700,4423
|
|
20230731,091500,2132374450,28850,28650,28850,28550,7402
|
|
20230731,091400,1920683100,28550,28500,28750,28450,9678
|
|
20230731,091300,1644383100,28550,29050,29200,28500,19409
|
|
20230731,091200,1085941700,29100,29100,29350,28950,4853
|
|
20230731,091100,944468800,29300,29200,29400,29000,3404
|
|
20230731,091000,845421600,29200,29350,29350,29100,1272
|
|
20230731,090900,808305350,29350,29150,29350,29150,369
|
|
20230731,090800,797493500,29150,29150,29300,29150,447
|
|
20230731,090700,784414650,29250,29150,29250,29100,133
|
|
20230731,090600,780533200,29250,29250,29250,29100,660
|
|
20230731,090500,761288250,29250,29200,29300,29100,2168
|
|
20230731,090400,698124700,29150,29250,29400,29150,1619
|
|
20230731,090300,650700650,29400,29350,29400,29200,1026
|
|
20230731,090200,620646500,29350,29250,29400,29200,2305
|
|
20230731,090100,553019050,29250,29500,29650,29200,8607
|
|
20230731,090000,299613850,29500,29700,29750,29500,10049
|