644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,194100,3500814700,36100,36100,36100,36100,2090
|
|
20230731,194000,3500814700,36100,36100,36100,36100,0
|
|
20230731,193900,3500814700,36100,36100,36100,36100,0
|
|
20230731,193800,3500814700,36100,36100,36100,36100,0
|
|
20230731,193700,3500814700,36100,36100,36100,36100,0
|
|
20230731,193600,3500814700,36100,36100,36100,36100,0
|
|
20230731,193500,3500814700,36100,36100,36100,36100,0
|
|
20230731,193400,3500814700,36100,36100,36100,36100,0
|
|
20230731,193300,3500814700,36100,36100,36100,36100,0
|
|
20230731,193200,3500814700,36100,36100,36100,36100,0
|
|
20230731,193100,3500814700,36100,36100,36100,36100,0
|
|
20230731,193000,3500814700,36100,36100,36100,36100,0
|
|
20230731,192900,3500814700,36100,36100,36100,36100,0
|
|
20230731,192800,3500814700,36100,36100,36100,36100,0
|
|
20230731,192700,3500814700,36100,36100,36100,36100,0
|
|
20230731,192600,3500814700,36100,36100,36100,36100,0
|
|
20230731,192500,3500814700,36100,36100,36100,36100,0
|
|
20230731,192400,3500814700,36100,36100,36100,36100,0
|
|
20230731,192300,3500814700,36100,36100,36100,36100,0
|
|
20230731,192200,3500814700,36100,36100,36100,36100,0
|
|
20230731,192100,3500814700,36100,36100,36100,36100,0
|
|
20230731,192000,3500814700,36100,36100,36100,36100,0
|
|
20230731,191900,3500814700,36100,36100,36100,36100,0
|
|
20230731,191800,3500814700,36100,36100,36100,36100,0
|
|
20230731,191700,3500814700,36100,36100,36100,36100,0
|
|
20230731,191600,3500814700,36100,36100,36100,36100,0
|
|
20230731,191500,3500814700,36100,36100,36100,36100,0
|
|
20230731,191400,3500814700,36100,36100,36100,36100,0
|
|
20230731,191300,3500814700,36100,36100,36100,36100,0
|
|
20230731,191200,3500814700,36100,36100,36100,36100,0
|
|
20230731,191100,3500814700,36100,36100,36100,36100,2090
|
|
20230731,191000,3500814700,36100,36100,36100,36100,0
|
|
20230731,190900,3500814700,36100,36100,36100,36100,0
|
|
20230731,190800,3500814700,36100,36100,36100,36100,0
|
|
20230731,190700,3500814700,36100,36100,36100,36100,0
|
|
20230731,190600,3500814700,36100,36100,36100,36100,0
|
|
20230731,190500,3500814700,36100,36100,36100,36100,0
|
|
20230731,190400,3500814700,36100,36100,36100,36100,0
|
|
20230731,190300,3500814700,36100,36100,36100,36100,0
|
|
20230731,190200,3500814700,36100,36100,36100,36100,0
|
|
20230731,190100,3500814700,36100,36100,36100,36100,0
|
|
20230731,190000,3500814700,36100,36100,36100,36100,0
|
|
20230731,185900,3500814700,36100,36100,36100,36100,0
|
|
20230731,185800,3500814700,36100,36100,36100,36100,0
|
|
20230731,185700,3500814700,36100,36100,36100,36100,0
|
|
20230731,185600,3500814700,36100,36100,36100,36100,0
|
|
20230731,185500,3500814700,36100,36100,36100,36100,0
|
|
20230731,185400,3500814700,36100,36100,36100,36100,0
|
|
20230731,185300,3500814700,36100,36100,36100,36100,0
|
|
20230731,185200,3500814700,36100,36100,36100,36100,0
|
|
20230731,185100,3500814700,36100,36100,36100,36100,0
|
|
20230731,185000,3500814700,36100,36100,36100,36100,0
|
|
20230731,184900,3500814700,36100,36100,36100,36100,0
|
|
20230731,184800,3500814700,36100,36100,36100,36100,0
|
|
20230731,184700,3500814700,36100,36100,36100,36100,0
|
|
20230731,184600,3500814700,36100,36100,36100,36100,0
|
|
20230731,184500,3500814700,36100,36100,36100,36100,0
|
|
20230731,184400,3500814700,36100,36100,36100,36100,0
|
|
20230731,184300,3500814700,36100,36100,36100,36100,0
|
|
20230731,184200,3500814700,36100,36100,36100,36100,0
|
|
20230731,184100,3500814700,36100,36100,36100,36100,2090
|
|
20230731,184000,3500814700,36100,36100,36100,36100,0
|
|
20230731,183900,3500814700,36100,36100,36100,36100,0
|
|
20230731,183800,3500814700,36100,36100,36100,36100,0
|
|
20230731,183700,3500814700,36100,36100,36100,36100,0
|
|
20230731,183600,3500814700,36100,36100,36100,36100,0
|
|
20230731,183500,3500814700,36100,36100,36100,36100,0
|
|
20230731,183400,3500814700,36100,36100,36100,36100,0
|
|
20230731,183300,3500814700,36100,36100,36100,36100,0
|
|
20230731,183200,3500814700,36100,36100,36100,36100,0
|
|
20230731,183100,3500814700,36100,36100,36100,36100,0
|
|
20230731,183000,3500814700,36100,36100,36100,36100,0
|
|
20230731,182900,3500814700,36100,36100,36100,36100,0
|
|
20230731,182800,3500814700,36100,36100,36100,36100,0
|
|
20230731,182700,3500814700,36100,36100,36100,36100,0
|
|
20230731,182600,3500814700,36100,36100,36100,36100,0
|
|
20230731,182500,3500814700,36100,36100,36100,36100,0
|
|
20230731,182400,3500814700,36100,36100,36100,36100,0
|
|
20230731,182300,3500814700,36100,36100,36100,36100,0
|
|
20230731,182200,3500814700,36100,36100,36100,36100,0
|
|
20230731,182100,3500814700,36100,36100,36100,36100,0
|
|
20230731,182000,3500814700,36100,36100,36100,36100,0
|
|
20230731,181900,3500814700,36100,36100,36100,36100,0
|
|
20230731,181800,3500814700,36100,36100,36100,36100,0
|
|
20230731,181700,3500814700,36100,36100,36100,36100,0
|
|
20230731,181600,3500814700,36100,36100,36100,36100,0
|
|
20230731,181500,3500814700,36100,36100,36100,36100,0
|
|
20230731,181400,3500814700,36100,36100,36100,36100,0
|
|
20230731,181300,3500814700,36100,36100,36100,36100,0
|
|
20230731,181200,3500814700,36100,36100,36100,36100,0
|
|
20230731,181100,3500814700,36100,36100,36100,36100,2090
|
|
20230731,181000,3500814700,36100,36100,36100,36100,0
|
|
20230731,180900,3500814700,36100,36100,36100,36100,0
|
|
20230731,180800,3500814700,36100,36100,36100,36100,0
|
|
20230731,180700,3500814700,36100,36100,36100,36100,0
|
|
20230731,180600,3500814700,36100,36100,36100,36100,0
|
|
20230731,180500,3500814700,36100,36100,36100,36100,0
|
|
20230731,180400,3500814700,36100,36100,36100,36100,0
|
|
20230731,180300,3500814700,36100,36100,36100,36100,0
|
|
20230731,180200,3500814700,36100,36100,36100,36100,0
|
|
20230731,180100,3500814700,36100,36100,36100,36100,0
|
|
20230731,180000,3500814700,36100,36100,36100,36100,0
|
|
20230731,175900,3500814700,36100,36100,36100,36100,0
|
|
20230731,175800,3500814700,36100,36100,36100,36100,0
|
|
20230731,175700,3500814700,36100,36100,36100,36100,0
|
|
20230731,175600,3500814700,36100,36100,36100,36100,0
|
|
20230731,175500,3500814700,36100,36100,36100,36100,0
|
|
20230731,175400,3500814700,36100,36100,36100,36100,0
|
|
20230731,175300,3500814700,36100,36100,36100,36100,0
|
|
20230731,175200,3500814700,36100,36100,36100,36100,0
|
|
20230731,175100,3500814700,36100,36100,36100,36100,0
|
|
20230731,175000,3500814700,36100,36100,36100,36100,0
|
|
20230731,174900,3500814700,36100,36100,36100,36100,0
|
|
20230731,174800,3500814700,36100,36100,36100,36100,0
|
|
20230731,174700,3500814700,36100,36100,36100,36100,0
|
|
20230731,174600,3500814700,36100,36100,36100,36100,0
|
|
20230731,174500,3500814700,36100,36100,36100,36100,0
|
|
20230731,174400,3500814700,36100,36100,36100,36100,0
|
|
20230731,174300,3500814700,36100,36100,36100,36100,0
|
|
20230731,174200,3500814700,36100,36100,36100,36100,0
|
|
20230731,174100,3500814700,36100,36100,36100,36100,2090
|
|
20230731,174000,3500814700,36100,36100,36100,36100,0
|
|
20230731,173900,3500814700,36100,36100,36100,36100,0
|
|
20230731,173800,3500814700,36100,36100,36100,36100,0
|
|
20230731,173700,3500814700,36100,36100,36100,36100,0
|
|
20230731,173600,3500814700,36100,36100,36100,36100,0
|
|
20230731,173500,3500814700,36100,36100,36100,36100,0
|
|
20230731,173400,3500814700,36100,36100,36100,36100,0
|
|
20230731,173300,3500814700,36100,36100,36100,36100,0
|
|
20230731,173200,3500814700,36100,36100,36100,36100,0
|
|
20230731,173100,3500814700,36100,36100,36100,36100,0
|
|
20230731,173000,3500814700,36100,36100,36100,36100,0
|
|
20230731,172900,3500814700,36100,36100,36100,36100,0
|
|
20230731,172800,3500814700,36100,36100,36100,36100,0
|
|
20230731,172700,3500814700,36100,36100,36100,36100,0
|
|
20230731,172600,3500814700,36100,36100,36100,36100,0
|
|
20230731,172500,3500814700,36100,36100,36100,36100,0
|
|
20230731,172400,3500814700,36100,36100,36100,36100,0
|
|
20230731,172300,3500814700,36100,36100,36100,36100,0
|
|
20230731,172200,3500814700,36100,36100,36100,36100,0
|
|
20230731,172100,3500814700,36100,36100,36100,36100,0
|
|
20230731,172000,3500814700,36100,36100,36100,36100,0
|
|
20230731,171900,3500814700,36100,36100,36100,36100,0
|
|
20230731,171800,3500814700,36100,36100,36100,36100,0
|
|
20230731,171700,3500814700,36100,36100,36100,36100,0
|
|
20230731,171600,3500814700,36100,36100,36100,36100,0
|
|
20230731,171500,3500814700,36100,36100,36100,36100,0
|
|
20230731,171400,3500814700,36100,36100,36100,36100,0
|
|
20230731,171300,3500814700,36100,36100,36100,36100,0
|
|
20230731,171200,3500814700,36100,36100,36100,36100,0
|
|
20230731,171100,3500814700,36100,36100,36100,36100,2090
|
|
20230731,171000,3500814700,36100,36100,36100,36100,0
|
|
20230731,170900,3500814700,36100,36100,36100,36100,0
|
|
20230731,170800,3500814700,36100,36100,36100,36100,0
|
|
20230731,170700,3500814700,36100,36100,36100,36100,0
|
|
20230731,170600,3500814700,36100,36100,36100,36100,0
|
|
20230731,170500,3500814700,36100,36100,36100,36100,0
|
|
20230731,170400,3500814700,36100,36100,36100,36100,0
|
|
20230731,170300,3500814700,36100,36100,36100,36100,0
|
|
20230731,170200,3500814700,36100,36100,36100,36100,0
|
|
20230731,170100,3500814700,36100,36100,36100,36100,0
|
|
20230731,170000,3500814700,36100,36100,36100,36100,0
|
|
20230731,165900,3500814700,36100,36100,36100,36100,0
|
|
20230731,165800,3500814700,36100,36100,36100,36100,0
|
|
20230731,165700,3500814700,36100,36100,36100,36100,0
|
|
20230731,165600,3500814700,36100,36100,36100,36100,0
|
|
20230731,165500,3500814700,36100,36100,36100,36100,0
|
|
20230731,165400,3500814700,36100,36100,36100,36100,0
|
|
20230731,165300,3500814700,36100,36100,36100,36100,0
|
|
20230731,165200,3500814700,36100,36100,36100,36100,0
|
|
20230731,165100,3500814700,36100,36100,36100,36100,0
|
|
20230731,165000,3500814700,36100,36100,36100,36100,0
|
|
20230731,164900,3500814700,36100,36100,36100,36100,0
|
|
20230731,164800,3500814700,36100,36100,36100,36100,0
|
|
20230731,164700,3500814700,36100,36100,36100,36100,0
|
|
20230731,164600,3500814700,36100,36100,36100,36100,0
|
|
20230731,164500,3500814700,36100,36100,36100,36100,0
|
|
20230731,164400,3500814700,36100,36100,36100,36100,0
|
|
20230731,164300,3500814700,36100,36100,36100,36100,0
|
|
20230731,164200,3500814700,36100,36100,36100,36100,0
|
|
20230731,164100,3500814700,36100,36100,36100,36100,2090
|
|
20230731,164000,3500814700,36100,36100,36100,36100,0
|
|
20230731,163900,3500814700,36100,36100,36100,36100,0
|
|
20230731,163800,3500814700,36100,36100,36100,36100,0
|
|
20230731,163700,3500814700,36100,36100,36100,36100,0
|
|
20230731,163600,3500814700,36100,36100,36100,36100,0
|
|
20230731,163500,3500814700,36100,36100,36100,36100,0
|
|
20230731,163400,3500814700,36100,36100,36100,36100,0
|
|
20230731,163300,3500814700,36100,36100,36100,36100,0
|
|
20230731,163200,3500814700,36100,36100,36100,36100,0
|
|
20230731,163100,3500814700,36100,36100,36100,36100,0
|
|
20230731,163000,3500814700,36100,36100,36100,36100,0
|
|
20230731,162900,3500814700,36100,36100,36100,36100,0
|
|
20230731,162800,3500814700,36100,36100,36100,36100,0
|
|
20230731,162700,3500814700,36100,36100,36100,36100,0
|
|
20230731,162600,3500814700,36100,36100,36100,36100,0
|
|
20230731,162500,3500814700,36100,36100,36100,36100,0
|
|
20230731,162400,3500814700,36100,36100,36100,36100,0
|
|
20230731,162300,3500814700,36100,36100,36100,36100,0
|
|
20230731,162200,3500814700,36100,36100,36100,36100,0
|
|
20230731,162100,3500814700,36100,36100,36100,36100,0
|
|
20230731,162000,3500814700,36100,36100,36100,36100,0
|
|
20230731,161900,3500814700,36100,36100,36100,36100,0
|
|
20230731,161800,3500814700,36100,36100,36100,36100,0
|
|
20230731,161700,3500814700,36100,36100,36100,36100,0
|
|
20230731,161600,3500814700,36100,36100,36100,36100,0
|
|
20230731,161500,3500814700,36100,36100,36100,36100,0
|
|
20230731,161400,3500814700,36100,36100,36100,36100,0
|
|
20230731,161300,3500814700,36100,36100,36100,36100,0
|
|
20230731,161200,3500814700,36100,36100,36100,36100,0
|
|
20230731,161100,3500814700,36100,36100,36100,36100,2090
|
|
20230731,161000,3500814700,36100,36100,36100,36100,0
|
|
20230731,160900,3500814700,36100,36100,36100,36100,0
|
|
20230731,160800,3500814700,36100,36100,36100,36100,0
|
|
20230731,160700,3500814700,36100,36100,36100,36100,0
|
|
20230731,160600,3500814700,36100,36100,36100,36100,0
|
|
20230731,160500,3500814700,36100,36100,36100,36100,0
|
|
20230731,160400,3500814700,36100,36100,36100,36100,0
|
|
20230731,160300,3500814700,36100,36100,36100,36100,0
|
|
20230731,160200,3500814700,36100,36100,36100,36100,0
|
|
20230731,160100,3500814700,36100,36100,36100,36100,0
|
|
20230731,160000,3500814700,36100,36100,36100,36100,0
|
|
20230731,155900,3500814700,36100,36100,36100,36100,0
|
|
20230731,155800,3500814700,36100,36100,36100,36100,0
|
|
20230731,155700,3500814700,36100,36100,36100,36100,0
|
|
20230731,155600,3500814700,36100,36100,36100,36100,0
|
|
20230731,155500,3500814700,36100,36100,36100,36100,0
|
|
20230731,155400,3500814700,36100,36100,36100,36100,0
|
|
20230731,155300,3500814700,36100,36100,36100,36100,0
|
|
20230731,155200,3500814700,36100,36100,36100,36100,0
|
|
20230731,155100,3500814700,36100,36100,36100,36100,0
|
|
20230731,155000,3500814700,36100,36100,36100,36100,0
|
|
20230731,154900,3500814700,36100,36100,36100,36100,0
|
|
20230731,154800,3500814700,36100,36100,36100,36100,0
|
|
20230731,154700,3500814700,36100,36100,36100,36100,0
|
|
20230731,154600,3500814700,36100,36100,36100,36100,0
|
|
20230731,154500,3500814700,36100,36100,36100,36100,0
|
|
20230731,154400,3500814700,36100,36100,36100,36100,0
|
|
20230731,154300,3500814700,36100,36100,36100,36100,0
|
|
20230731,154200,3500814700,36100,36100,36100,36100,0
|
|
20230731,154100,3500814700,36100,36100,36100,36100,2090
|
|
20230731,154000,3500814700,36100,36100,36100,36100,0
|
|
20230731,153900,3500814700,36100,36100,36100,36100,0
|
|
20230731,153800,3500814700,36100,36100,36100,36100,0
|
|
20230731,153700,3500814700,36100,36100,36100,36100,0
|
|
20230731,153600,3500814700,36100,36100,36100,36100,0
|
|
20230731,153500,3500814700,36100,36100,36100,36100,0
|
|
20230731,153400,3500814700,36100,36100,36100,36100,0
|
|
20230731,153300,3500814700,36100,36100,36100,36100,0
|
|
20230731,153200,3500814700,36100,36100,36100,36100,0
|
|
20230731,153100,3500814700,36100,36100,36100,36100,0
|
|
20230731,153000,3500814700,36100,36100,36100,36100,2090
|
|
20230731,152900,3425365700,36100,36100,36100,36100,0
|
|
20230731,152800,3425365700,36100,36100,36100,36100,0
|
|
20230731,152700,3425365700,36100,36100,36100,36100,0
|
|
20230731,152600,3425365700,36100,36100,36100,36100,0
|
|
20230731,152500,3425365700,36100,36100,36100,36100,0
|
|
20230731,152400,3425365700,36100,36100,36100,36100,0
|
|
20230731,152300,3425365700,36100,36100,36100,36100,0
|
|
20230731,152200,3425365700,36100,36100,36100,36100,0
|
|
20230731,152100,3425365700,36100,36100,36100,36100,0
|
|
20230731,152000,3425365700,36100,36100,36100,36100,0
|
|
20230731,151900,3425365700,36100,36150,36150,36100,79
|
|
20230731,151800,3422510650,36150,36150,36150,36150,44
|
|
20230731,151700,3420920050,36150,36200,36200,36150,166
|
|
20230731,151600,3414918200,36150,36050,36150,36050,933
|
|
20230731,151500,3381234750,36050,36000,36100,36000,85
|
|
20230731,151400,3378168100,36100,36100,36100,36000,5
|
|
20230731,151300,3377987900,36100,36050,36100,36000,414
|
|
20230731,151200,3363082550,36050,36050,36050,36050,286
|
|
20230731,151100,3352772250,36100,36050,36100,36050,421
|
|
20230731,151000,3337574250,36100,36100,36150,36050,97
|
|
20230731,150900,3334072700,36100,36050,36100,36050,621
|
|
20230731,150800,3311665100,36000,36050,36050,36000,309
|
|
20230731,150700,3300538700,36100,36150,36150,36100,271
|
|
20230731,150600,3290751600,36100,36050,36150,36000,209
|
|
20230731,150500,3283216750,36100,36100,36100,36100,0
|
|
20230731,150400,3283216750,36100,36150,36150,36100,488
|
|
20230731,150300,3265591450,36150,36200,36200,36150,141
|
|
20230731,150200,3260487500,36200,36150,36200,36150,26
|
|
20230731,150100,3259546800,36100,36150,36150,36100,180
|
|
20230731,150000,3253039900,36150,36050,36150,36050,108
|
|
20230731,145900,3249139300,36050,36200,36250,36050,372
|
|
20230731,145800,3235700400,36000,35950,36050,35950,333
|
|
20230731,145700,3223711150,35950,35850,36000,35850,87
|
|
20230731,145600,3220585050,35900,36100,36150,35850,1358
|
|
20230731,145500,3171719050,36100,36050,36100,36000,698
|
|
20230731,145400,3146555650,36050,36100,36100,36050,404
|
|
20230731,145300,3131979500,36150,36250,36250,36150,510
|
|
20230731,145200,3113516100,36300,36350,36350,36300,269
|
|
20230731,145100,3103738300,36400,36400,36400,36400,0
|
|
20230731,145000,3103738300,36400,36450,36600,36400,502
|
|
20230731,144900,3085418300,36400,36400,36400,36400,16
|
|
20230731,144800,3084835900,36400,36400,36400,36400,137
|
|
20230731,144700,3079849100,36450,36500,36500,36400,318
|
|
20230731,144600,3068249850,36550,36550,36600,36500,305
|
|
20230731,144500,3057097050,36500,36500,36500,36500,30
|
|
20230731,144400,3056002050,36550,36450,36550,36450,132
|
|
20230731,144300,3051185450,36450,36450,36450,36400,29
|
|
20230731,144200,3050128900,36450,36450,36450,36450,61
|
|
20230731,144100,3047905450,36500,36550,36600,36500,534
|
|
20230731,144000,3028392800,36550,36650,36650,36550,398
|
|
20230731,143900,3013817450,36650,36550,36650,36550,16
|
|
20230731,143800,3013232050,36550,36550,36550,36550,37
|
|
20230731,143700,3011879700,36650,36700,36700,36600,1205
|
|
20230731,143600,2967712400,36750,36700,36750,36700,519
|
|
20230731,143500,2948642200,36700,36600,36700,36600,190
|
|
20230731,143400,2941673700,36600,36550,36650,36550,81
|
|
20230731,143300,2938707150,36600,36750,36750,36600,429
|
|
20230731,143200,2922968050,36750,36550,36800,36550,1234
|
|
20230731,143100,2877638900,36600,36450,36600,36450,604
|
|
20230731,143000,2855584900,36500,36400,36500,36400,19
|
|
20230731,142900,2854891800,36550,36200,36550,36200,838
|
|
20230731,142800,2824383850,36200,36150,36200,36150,164
|
|
20230731,142700,2818454150,36200,36200,36200,36200,59
|
|
20230731,142600,2816318350,36200,36200,36200,36200,210
|
|
20230731,142500,2808716350,36250,36250,36250,36250,102
|
|
20230731,142400,2805018850,36250,36300,36300,36250,171
|
|
20230731,142300,2798813150,36300,36300,36300,36300,43
|
|
20230731,142200,2797252250,36300,36300,36300,36300,22
|
|
20230731,142100,2796453650,36300,36350,36400,36300,326
|
|
20230731,142000,2784599550,36300,36300,36350,36250,760
|
|
20230731,141900,2756998250,36250,36250,36250,36250,273
|
|
20230731,141800,2747102000,36250,36200,36250,36200,27
|
|
20230731,141700,2746124500,36200,36200,36200,36150,58
|
|
20230731,141600,2744024950,36250,36200,36300,36200,592
|
|
20230731,141500,2722555250,36250,36200,36250,36200,3
|
|
20230731,141400,2722446600,36200,36150,36200,36150,141
|
|
20230731,141300,2717342900,36100,36100,36100,36100,33
|
|
20230731,141200,2716151600,36100,36100,36100,36100,93
|
|
20230731,141100,2712794300,36100,36100,36100,36100,188
|
|
20230731,141000,2706007500,36050,36050,36100,36050,582
|
|
20230731,140900,2685026350,36100,36100,36100,36100,170
|
|
20230731,140800,2678889350,36100,36100,36100,36100,2
|
|
20230731,140700,2678817150,36100,36100,36100,36100,70
|
|
20230731,140600,2676290150,36100,36050,36100,36050,225
|
|
20230731,140500,2668174200,36000,36000,36000,36000,1
|
|
20230731,140400,2668138200,36000,36000,36000,36000,268
|
|
20230731,140300,2658490200,35950,35950,35950,35950,1
|
|
20230731,140200,2658454250,35950,35950,35950,35950,369
|
|
20230731,140100,2645188700,35950,35950,35950,35950,6
|
|
20230731,140000,2644973000,35950,35950,35950,35950,1
|
|
20230731,135900,2644937050,36000,36000,36000,36000,256
|
|
20230731,135800,2635721050,36050,36050,36050,36000,14
|
|
20230731,135700,2635216950,36050,36050,36050,36050,55
|
|
20230731,135600,2633234200,36150,36100,36150,36100,380
|
|
20230731,135500,2619497350,36050,36100,36100,36050,642
|
|
20230731,135400,2596322900,36100,36050,36100,36050,414
|
|
20230731,135300,2581388250,36000,36000,36000,36000,10
|
|
20230731,135200,2581028250,35950,36000,36000,35950,232
|
|
20230731,135100,2572676350,36000,36000,36000,36000,2
|
|
20230731,135000,2572604350,35950,36000,36000,35950,71
|
|
20230731,134900,2570051850,35950,35950,35950,35950,111
|
|
20230731,134800,2566061400,35900,35900,35900,35900,324
|
|
20230731,134700,2554429800,35900,35900,35900,35900,93
|
|
20230731,134600,2551091100,35900,35900,35900,35900,176
|
|
20230731,134500,2544772700,35950,35900,35950,35850,210
|
|
20230731,134400,2537232600,35900,35900,35900,35900,26
|
|
20230731,134300,2536299200,35800,35800,35800,35800,0
|
|
20230731,134200,2536299200,35800,35800,35800,35800,0
|
|
20230731,134100,2536299200,35800,35750,35800,35750,140
|
|
20230731,134000,2531287350,35800,35800,35800,35800,25
|
|
20230731,133900,2530392350,35800,35750,35800,35750,193
|
|
20230731,133800,2523487400,35800,35800,35800,35800,0
|
|
20230731,133700,2523487400,35800,35800,35800,35800,2
|
|
20230731,133600,2523415800,35800,35900,35900,35800,57
|
|
20230731,133500,2521372200,35900,35800,35950,35800,949
|
|
20230731,133400,2487391550,35750,35750,35750,35750,0
|
|
20230731,133300,2487391550,35750,35750,35750,35750,135
|
|
20230731,133200,2482565300,35750,35750,35750,35750,50
|
|
20230731,133100,2480777800,35750,35750,35750,35750,1
|
|
20230731,133000,2480742050,35750,35750,35750,35750,35
|
|
20230731,132900,2479490800,35700,35750,35750,35700,45
|
|
20230731,132800,2477882100,35750,35750,35750,35750,113
|
|
20230731,132700,2473842350,35750,35700,35750,35700,370
|
|
20230731,132600,2460631900,35750,35750,35750,35750,52
|
|
20230731,132500,2458772900,35750,35800,35800,35750,74
|
|
20230731,132400,2456127350,35800,35800,35800,35800,3
|
|
20230731,132300,2456019950,35800,35800,35800,35800,5
|
|
20230731,132200,2455840950,35750,35750,35750,35750,2
|
|
20230731,132100,2455769450,35750,35750,35750,35750,29
|
|
20230731,132000,2454732700,35750,35750,35750,35750,0
|
|
20230731,131900,2454732700,35750,35750,35750,35750,1
|
|
20230731,131800,2454696950,35800,35700,35800,35650,352
|
|
20230731,131700,2442125250,35700,35700,35700,35700,118
|
|
20230731,131600,2437912650,35700,35700,35700,35700,1
|
|
20230731,131500,2437876950,35750,35750,35750,35750,1
|
|
20230731,131400,2437841200,35700,35750,35750,35700,363
|
|
20230731,131300,2424869800,35750,35750,35750,35750,0
|
|
20230731,131200,2424869800,35750,35700,35750,35700,176
|
|
20230731,131100,2418586550,35700,35750,35750,35700,361
|
|
20230731,131000,2405694200,35750,35750,35750,35750,55
|
|
20230731,130900,2403727950,35800,35800,35800,35800,0
|
|
20230731,130800,2403727950,35800,35800,35800,35800,0
|
|
20230731,130700,2403727950,35800,35800,35800,35800,22
|
|
20230731,130600,2402940350,35800,35700,35800,35700,21
|
|
20230731,130500,2402190550,35700,35700,35700,35700,17
|
|
20230731,130400,2401583650,35700,35700,35700,35700,9
|
|
20230731,130300,2401262350,35700,35700,35700,35700,0
|
|
20230731,130200,2401262350,35700,35750,35750,35700,428
|
|
20230731,130100,2385981300,35800,35750,35800,35750,25
|
|
20230731,130000,2385087050,35750,35750,35750,35750,241
|
|
20230731,125900,2376471300,35750,35750,35750,35750,0
|
|
20230731,125800,2376471300,35750,35750,35750,35750,30
|
|
20230731,125700,2375398800,35750,35750,35750,35750,0
|
|
20230731,125600,2375398800,35750,35750,35750,35750,27
|
|
20230731,125500,2374433550,35750,35800,35800,35750,15
|
|
20230731,125400,2373896650,35800,35800,35800,35800,20
|
|
20230731,125300,2373180650,35800,35800,35800,35800,756
|
|
20230731,125200,2346115850,35800,35800,35800,35800,221
|
|
20230731,125100,2338204050,35800,35700,35800,35700,13
|
|
20230731,125000,2337738900,35750,35750,35750,35750,3
|
|
20230731,124900,2337631650,35750,35750,35750,35750,221
|
|
20230731,124800,2329730900,35750,35750,35750,35750,16
|
|
20230731,124700,2329158900,35750,35750,35750,35750,2
|
|
20230731,124600,2329087400,35750,35750,35750,35750,9
|
|
20230731,124500,2328765650,35750,35750,35750,35750,2
|
|
20230731,124400,2328694150,35800,35800,35800,35800,10
|
|
20230731,124300,2328336150,35850,35850,35850,35850,1
|
|
20230731,124200,2328300300,35850,35850,35850,35850,0
|
|
20230731,124100,2328300300,35850,35750,35850,35750,2
|
|
20230731,124000,2328228700,35750,35750,35750,35750,2
|
|
20230731,123900,2328157200,35750,35800,35800,35750,54
|
|
20230731,123800,2326225200,35800,35800,35800,35800,70
|
|
20230731,123700,2323719200,35800,35800,35800,35800,6
|
|
20230731,123600,2323504400,35800,35800,35800,35800,17
|
|
20230731,123500,2322895800,35850,35850,35850,35850,21
|
|
20230731,123400,2322142950,35900,35900,35900,35900,0
|
|
20230731,123300,2322142950,35900,35900,35900,35900,0
|
|
20230731,123200,2322142950,35900,35900,35900,35900,0
|
|
20230731,123100,2322142950,35900,35900,35900,35850,131
|
|
20230731,123000,2317445300,35900,35900,35900,35900,0
|
|
20230731,122900,2317445300,35900,35900,35900,35900,56
|
|
20230731,122800,2315434900,35900,35900,35900,35900,1
|
|
20230731,122700,2315399000,35900,35900,35900,35900,0
|
|
20230731,122600,2315399000,35900,35900,35900,35900,0
|
|
20230731,122500,2315399000,35900,35900,35900,35900,1
|
|
20230731,122400,2315363100,35900,35900,35900,35850,218
|
|
20230731,122300,2307537000,35900,35900,35900,35900,0
|
|
20230731,122200,2307537000,35900,35900,35900,35900,1
|
|
20230731,122100,2307501100,35900,35900,35950,35900,61
|
|
20230731,122000,2305308700,35900,35900,35900,35900,0
|
|
20230731,121900,2305308700,35900,35850,35900,35850,129
|
|
20230731,121800,2300680100,35850,35950,35950,35850,456
|
|
20230731,121700,2284328950,35950,36000,36000,35950,65
|
|
20230731,121600,2281992100,36000,36000,36000,36000,1
|
|
20230731,121500,2281956100,35950,35950,35950,35950,1
|
|
20230731,121400,2281920150,35950,35950,35950,35950,0
|
|
20230731,121300,2281920150,35950,36000,36000,35950,559
|
|
20230731,121200,2261800200,36100,36100,36100,36100,3
|
|
20230731,121100,2261691900,36000,36000,36050,36000,209
|
|
20230731,121000,2254158300,36050,36050,36050,36050,0
|
|
20230731,120900,2254158300,36050,36050,36050,36050,0
|
|
20230731,120800,2254158300,36050,36050,36050,36050,10
|
|
20230731,120700,2253797800,36050,36050,36050,36000,17
|
|
20230731,120600,2253185000,36050,36050,36050,36050,0
|
|
20230731,120500,2253185000,36050,36000,36050,36000,6
|
|
20230731,120400,2252968950,36000,36000,36000,36000,100
|
|
20230731,120300,2249368950,36050,36100,36100,36050,250
|
|
20230731,120200,2240352350,36050,36050,36050,36050,38
|
|
20230731,120100,2238982450,36050,36100,36100,36050,11
|
|
20230731,120000,2238585850,36100,36100,36100,36100,160
|
|
20230731,115900,2232809850,36100,36100,36100,36100,35
|
|
20230731,115800,2231546350,36150,36150,36150,36150,1
|
|
20230731,115700,2231510200,36150,36150,36200,36150,516
|
|
20230731,115600,2212836250,36100,36100,36100,36100,60
|
|
20230731,115500,2210670250,36000,36100,36100,36000,27
|
|
20230731,115400,2209697050,36050,36050,36050,36050,15
|
|
20230731,115300,2209156300,35950,35950,35950,35950,123
|
|
20230731,115200,2204734450,36000,35900,36000,35900,197
|
|
20230731,115100,2197652150,35800,35800,35800,35800,10
|
|
20230731,115000,2197294150,35750,35750,35750,35750,0
|
|
20230731,114900,2197294150,35750,35750,35750,35750,0
|
|
20230731,114800,2197294150,35750,35800,35800,35750,300
|
|
20230731,114700,2186565950,35800,35900,35900,35800,539
|
|
20230731,114600,2167265350,35950,35950,35950,35950,0
|
|
20230731,114500,2167265350,35950,35950,35950,35850,262
|
|
20230731,114400,2157855550,35950,36000,36000,35950,29
|
|
20230731,114300,2156812800,35950,36000,36000,35950,40
|
|
20230731,114200,2155373300,36050,36100,36100,36050,11
|
|
20230731,114100,2154976250,36100,36100,36100,36100,5
|
|
20230731,114000,2154795750,36100,36150,36150,36100,424
|
|
20230731,113900,2139487850,36150,36200,36200,36150,208
|
|
20230731,113800,2131961150,36100,36200,36200,36100,4
|
|
20230731,113700,2131816450,36200,36000,36200,36000,731
|
|
20230731,113600,2105402450,36000,36050,36050,36000,46
|
|
20230731,113500,2103744900,36050,36050,36050,36050,10
|
|
20230731,113400,2103384400,36100,36100,36100,36100,13
|
|
20230731,113300,2102915100,36100,36050,36100,36050,416
|
|
20230731,113200,2087903550,36100,36100,36100,36100,5
|
|
20230731,113100,2087723050,36100,36100,36100,36100,476
|
|
20230731,113000,2070539450,36100,35900,36100,35900,1554
|
|
20230731,112900,2014580300,35950,35900,35950,35900,682
|
|
20230731,112800,1990096100,35900,35850,35900,35850,90
|
|
20230731,112700,1986865350,35900,35900,35900,35900,20
|
|
20230731,112600,1986147350,35900,35900,35900,35900,10
|
|
20230731,112500,1985788350,35900,35850,35900,35800,349
|
|
20230731,112400,1973278150,35850,35800,35850,35800,111
|
|
20230731,112300,1969302850,35800,35800,35800,35800,20
|
|
20230731,112200,1968586850,35800,35750,35800,35750,152
|
|
20230731,112100,1963147850,35700,35700,35700,35700,30
|
|
20230731,112000,1962076850,35700,35700,35750,35700,69
|
|
20230731,111900,1959613500,35700,35700,35700,35700,20
|
|
20230731,111800,1958899500,35700,35750,35750,35700,50
|
|
20230731,111700,1957114000,35800,35800,35800,35800,16
|
|
20230731,111600,1956541200,35800,35800,35800,35800,41
|
|
20230731,111500,1955073400,35800,35800,35800,35800,53
|
|
20230731,111400,1953176000,35800,35750,35800,35700,69
|
|
20230731,111300,1950710200,35700,35700,35700,35700,56
|
|
20230731,111200,1948711000,35650,35650,35650,35650,0
|
|
20230731,111100,1948711000,35650,35650,35650,35650,0
|
|
20230731,111000,1948711000,35650,35700,35700,35650,258
|
|
20230731,110900,1939506450,35700,35800,35800,35700,320
|
|
20230731,110800,1928078500,35800,35800,35800,35800,31
|
|
20230731,110700,1926968700,35750,35800,35800,35750,3
|
|
20230731,110600,1926861400,35750,35700,35750,35700,7
|
|
20230731,110500,1926611200,35700,35700,35700,35700,27
|
|
20230731,110400,1925647300,35700,35700,35700,35700,94
|
|
20230731,110300,1922291500,35700,35750,35750,35700,100
|
|
20230731,110200,1918720700,35700,35800,35800,35700,100
|
|
20230731,110100,1915147750,35850,35850,35850,35800,113
|
|
20230731,110000,1911096750,35850,35700,35850,35700,232
|
|
20230731,105900,1902782350,35700,35750,35750,35650,264
|
|
20230731,105800,1893351900,35650,35650,35650,35650,11
|
|
20230731,105700,1892959750,35650,35750,35750,35650,436
|
|
20230731,105600,1877399700,35800,35850,35850,35800,145
|
|
20230731,105500,1872208650,35850,35850,35850,35850,14
|
|
20230731,105400,1871706750,35850,35800,35850,35800,31
|
|
20230731,105300,1870595700,35800,35800,35800,35800,43
|
|
20230731,105200,1869056300,35700,35700,35700,35700,28
|
|
20230731,105100,1868056700,35700,35750,35750,35700,440
|
|
20230731,105000,1852341900,35750,35800,35800,35750,81
|
|
20230731,104900,1849443200,35850,35800,35850,35800,18
|
|
20230731,104800,1848798450,35750,35750,35750,35750,15
|
|
20230731,104700,1848262200,35750,35750,35850,35750,17
|
|
20230731,104600,1847652950,35750,35750,35750,35700,188
|
|
20230731,104500,1840934800,35800,35900,35900,35800,805
|
|
20230731,104400,1812109600,35900,35900,35900,35900,3
|
|
20230731,104300,1812001900,35900,35850,35900,35850,58
|
|
20230731,104200,1809920100,35900,35850,35900,35850,71
|
|
20230731,104100,1807373950,35800,35800,35800,35800,1
|
|
20230731,104000,1807338150,35800,35800,35800,35800,127
|
|
20230731,103900,1802791550,35850,35850,35850,35850,10
|
|
20230731,103800,1802433050,35850,35850,35850,35850,0
|
|
20230731,103700,1802433050,35850,35850,35850,35850,109
|
|
20230731,103600,1798525400,35850,35800,35850,35800,77
|
|
20230731,103500,1795765150,35750,35750,35750,35750,30
|
|
20230731,103400,1794692650,35750,35750,35750,35750,3
|
|
20230731,103300,1794585400,35750,35750,35750,35750,1
|
|
20230731,103200,1794549650,35700,35750,35750,35700,459
|
|
20230731,103100,1778160350,35700,35700,35700,35700,35
|
|
20230731,103000,1776910850,35700,35700,35700,35700,27
|
|
20230731,102900,1775946950,35700,35700,35700,35700,165
|
|
20230731,102800,1770056450,35750,35850,35850,35650,259
|
|
20230731,102700,1760810200,35750,35800,35800,35750,110
|
|
20230731,102600,1756876700,35750,35850,35850,35750,285
|
|
20230731,102500,1746669200,35850,35850,35850,35850,189
|
|
20230731,102400,1739893550,35850,35850,35850,35850,8
|
|
20230731,102300,1739606750,35850,35850,35850,35850,175
|
|
20230731,102200,1733333000,35850,35850,35850,35850,15
|
|
20230731,102100,1732795250,35900,35700,35900,35700,5588
|
|
20230731,102000,1532975750,35700,35750,35750,35700,66
|
|
20230731,101900,1530619200,35750,35900,35900,35700,534
|
|
20230731,101800,1511528000,35800,35900,35900,35800,211
|
|
20230731,101700,1503962700,35900,35700,35900,35700,1679
|
|
20230731,101600,1443851600,35650,35700,35700,35650,286
|
|
20230731,101500,1433652750,35700,35750,35750,35700,74
|
|
20230731,101400,1431007300,35800,35800,35800,35800,11
|
|
20230731,101300,1430613500,35800,35850,35850,35800,315
|
|
20230731,101200,1419330250,35900,35900,35900,35900,1
|
|
20230731,101100,1419294350,35850,35850,35850,35850,90
|
|
20230731,101000,1416067850,35800,35800,35800,35750,99
|
|
20230731,100900,1412525650,35800,35800,35850,35800,22
|
|
20230731,100800,1411737750,35800,35850,35850,35800,245
|
|
20230731,100700,1402956250,35850,35900,35900,35850,24
|
|
20230731,100600,1402095800,35900,35900,35900,35800,119
|
|
20230731,100500,1397833050,35850,35750,35900,35750,1082
|
|
20230731,100400,1359050100,35700,35700,35700,35650,518
|
|
20230731,100300,1340558850,35700,35700,35700,35650,229
|
|
20230731,100200,1332383600,35750,35750,35750,35750,1
|
|
20230731,100100,1332347850,35800,35600,35800,35600,2332
|
|
20230731,100000,1249111450,35650,35600,35650,35600,230
|
|
20230731,095900,1240922350,35600,35600,35700,35600,131
|
|
20230731,095800,1236258300,35600,35650,35650,35600,7
|
|
20230731,095700,1236008850,35550,35750,35750,35550,759
|
|
20230731,095600,1208943500,35750,35750,35800,35700,277
|
|
20230731,095500,1199040750,35750,35700,35750,35700,304
|
|
20230731,095400,1188172800,35700,35550,35700,35550,436
|
|
20230731,095300,1172623300,35600,35650,35650,35600,261
|
|
20230731,095200,1163325350,35650,35600,35650,35600,139
|
|
20230731,095100,1158375000,35600,35600,35600,35600,27
|
|
20230731,095000,1157413800,35500,35500,35700,35500,311
|
|
20230731,094900,1146345600,35500,35450,35500,35450,184
|
|
20230731,094800,1139818900,35500,35350,35500,35300,656
|
|
20230731,094700,1116555550,35350,35250,35350,35250,214
|
|
20230731,094600,1108991650,35250,35250,35300,35250,516
|
|
20230731,094500,1090801150,35250,35400,35400,35250,2498
|
|
20230731,094400,1002574450,35450,35400,35450,35400,185
|
|
20230731,094300,996022600,35400,35500,35500,35400,772
|
|
20230731,094200,968657200,35500,35500,35550,35500,220
|
|
20230731,094100,960847150,35500,35600,35650,35500,782
|
|
20230731,094000,933025500,35600,35650,35650,35600,70
|
|
20230731,093900,930531500,35600,35600,35700,35600,820
|
|
20230731,093800,901276500,35700,35650,35700,35600,796
|
|
20230731,093700,872878600,35700,35700,35700,35700,22
|
|
20230731,093600,872093200,35700,35900,35950,35700,378
|
|
20230731,093500,858555600,35950,36150,36150,35950,1471
|
|
20230731,093400,805487750,36150,36100,36200,36100,473
|
|
20230731,093300,788393650,36100,35950,36150,35950,2351
|
|
20230731,093200,703679200,35900,35750,36000,35750,1937
|
|
20230731,093100,634183900,35750,35800,35850,35750,980
|
|
20230731,093000,599106700,35750,35400,35750,35400,2243
|
|
20230731,092900,519204500,35400,35400,35400,35400,268
|
|
20230731,092800,509717300,35450,35450,35450,35450,115
|
|
20230731,092700,505640550,35450,35350,35450,35350,43
|
|
20230731,092600,504120200,35350,35350,35400,35350,236
|
|
20230731,092500,495773600,35400,35550,35550,35400,246
|
|
20230731,092400,487049650,35500,35550,35600,35500,126
|
|
20230731,092300,482574300,35600,35400,35600,35400,425
|
|
20230731,092200,467487600,35400,35400,35500,35400,167
|
|
20230731,092100,461575700,35500,35600,35600,35400,492
|
|
20230731,092000,444103000,35550,35600,35650,35550,433
|
|
20230731,091900,428694600,35600,35700,35750,35600,1634
|
|
20230731,091800,370473450,35700,35700,35700,35450,255
|
|
20230731,091700,361400950,35300,35250,35750,35250,1193
|
|
20230731,091600,319259050,35200,35300,35300,35200,408
|
|
20230731,091500,304884600,35300,35300,35350,35100,1449
|
|
20230731,091400,253718350,35350,35250,35400,35200,1286
|
|
20230731,091300,208274200,35250,35000,35300,35000,1118
|
|
20230731,091200,168939650,35050,34850,35050,34850,183
|
|
20230731,091100,162539650,34750,35050,35050,34750,277
|
|
20230731,091000,152904900,34750,35050,35050,34750,119
|
|
20230731,090900,148761950,35150,35150,35150,35150,0
|
|
20230731,090800,148761950,35150,35000,35150,34750,281
|
|
20230731,090700,138898900,34800,34750,34800,34750,149
|
|
20230731,090600,133715700,34800,34800,35000,34800,296
|
|
20230731,090500,123396400,34800,34750,35200,34750,222
|
|
20230731,090400,115649200,34900,34800,34900,34750,101
|
|
20230731,090300,112137050,34800,34700,34900,34700,47
|
|
20230731,090200,110503250,34800,34850,34900,34800,453
|
|
20230731,090100,94727250,34700,34650,34800,34500,776
|
|
20230731,090000,67809400,34600,34750,34750,34600,1883
|