606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190300,72470602650,37000,37000,37000,37000,120966
|
|
20230731,190200,72470602650,37000,37000,37000,37000,0
|
|
20230731,190100,72470602650,37000,37000,37000,37000,0
|
|
20230731,190000,72470602650,37000,37000,37000,37000,0
|
|
20230731,185900,72470602650,37000,37000,37000,37000,0
|
|
20230731,185800,72470602650,37000,37000,37000,37000,0
|
|
20230731,185700,72470602650,37000,37000,37000,37000,0
|
|
20230731,185600,72470602650,37000,37000,37000,37000,0
|
|
20230731,185500,72470602650,37000,37000,37000,37000,0
|
|
20230731,185400,72470602650,37000,37000,37000,37000,0
|
|
20230731,185300,72470602650,37000,37000,37000,37000,0
|
|
20230731,185200,72470602650,37000,37000,37000,37000,0
|
|
20230731,185100,72470602650,37000,37000,37000,37000,0
|
|
20230731,185000,72470602650,37000,37000,37000,37000,0
|
|
20230731,184900,72470602650,37000,37000,37000,37000,0
|
|
20230731,184800,72470602650,37000,37000,37000,37000,0
|
|
20230731,184700,72470602650,37000,37000,37000,37000,0
|
|
20230731,184600,72470602650,37000,37000,37000,37000,0
|
|
20230731,184500,72470602650,37000,37000,37000,37000,0
|
|
20230731,184400,72470602650,37000,37000,37000,37000,0
|
|
20230731,184300,72470602650,37000,37000,37000,37000,0
|
|
20230731,184200,72470602650,37000,37000,37000,37000,0
|
|
20230731,184100,72470602650,37000,37000,37000,37000,0
|
|
20230731,184000,72470602650,37000,37000,37000,37000,0
|
|
20230731,183900,72470602650,37000,37000,37000,37000,0
|
|
20230731,183800,72470602650,37000,37000,37000,37000,0
|
|
20230731,183700,72470602650,37000,37000,37000,37000,0
|
|
20230731,183600,72470602650,37000,37000,37000,37000,0
|
|
20230731,183500,72470602650,37000,37000,37000,37000,0
|
|
20230731,183400,72470602650,37000,37000,37000,37000,0
|
|
20230731,183300,72470602650,37000,37000,37000,37000,120966
|
|
20230731,183200,72470602650,37000,37000,37000,37000,0
|
|
20230731,183100,72470602650,37000,37000,37000,37000,0
|
|
20230731,183000,72470602650,37000,37000,37000,37000,0
|
|
20230731,182900,72470602650,37000,37000,37000,37000,0
|
|
20230731,182800,72470602650,37000,37000,37000,37000,0
|
|
20230731,182700,72470602650,37000,37000,37000,37000,0
|
|
20230731,182600,72470602650,37000,37000,37000,37000,0
|
|
20230731,182500,72470602650,37000,37000,37000,37000,0
|
|
20230731,182400,72470602650,37000,37000,37000,37000,0
|
|
20230731,182300,72470602650,37000,37000,37000,37000,0
|
|
20230731,182200,72470602650,37000,37000,37000,37000,0
|
|
20230731,182100,72470602650,37000,37000,37000,37000,0
|
|
20230731,182000,72470602650,37000,37000,37000,37000,0
|
|
20230731,181900,72470602650,37000,37000,37000,37000,0
|
|
20230731,181800,72470602650,37000,37000,37000,37000,0
|
|
20230731,181700,72470602650,37000,37000,37000,37000,0
|
|
20230731,181600,72470602650,37000,37000,37000,37000,0
|
|
20230731,181500,72470602650,37000,37000,37000,37000,0
|
|
20230731,181400,72470602650,37000,37000,37000,37000,0
|
|
20230731,181300,72470602650,37000,37000,37000,37000,0
|
|
20230731,181200,72470602650,37000,37000,37000,37000,0
|
|
20230731,181100,72470602650,37000,37000,37000,37000,0
|
|
20230731,181000,72470602650,37000,37000,37000,37000,0
|
|
20230731,180900,72470602650,37000,37000,37000,37000,0
|
|
20230731,180800,72470602650,37000,37000,37000,37000,0
|
|
20230731,180700,72470602650,37000,37000,37000,37000,0
|
|
20230731,180600,72470602650,37000,37000,37000,37000,0
|
|
20230731,180500,72470602650,37000,37000,37000,37000,0
|
|
20230731,180400,72470602650,37000,37000,37000,37000,0
|
|
20230731,180300,72470602650,37000,37000,37000,37000,120966
|
|
20230731,180200,72470602650,37000,37000,37000,37000,0
|
|
20230731,180100,72470602650,37000,37000,37000,37000,0
|
|
20230731,180000,72470602650,37000,37000,37000,37000,0
|
|
20230731,175900,72470602650,37000,37000,37000,37000,0
|
|
20230731,175800,72470602650,37000,37000,37000,37000,0
|
|
20230731,175700,72470602650,37000,37000,37000,37000,0
|
|
20230731,175600,72470602650,37000,37000,37000,37000,0
|
|
20230731,175500,72470602650,37000,37000,37000,37000,0
|
|
20230731,175400,72470602650,37000,37000,37000,37000,0
|
|
20230731,175300,72470602650,37000,37000,37000,37000,0
|
|
20230731,175200,72470602650,37000,37000,37000,37000,0
|
|
20230731,175100,72470602650,37000,37000,37000,37000,0
|
|
20230731,175000,72470602650,37000,37000,37000,37000,0
|
|
20230731,174900,72470602650,37000,37000,37000,37000,0
|
|
20230731,174800,72470602650,37000,37000,37000,37000,0
|
|
20230731,174700,72470602650,37000,37000,37000,37000,0
|
|
20230731,174600,72470602650,37000,37000,37000,37000,0
|
|
20230731,174500,72470602650,37000,37000,37000,37000,0
|
|
20230731,174400,72470602650,37000,37000,37000,37000,0
|
|
20230731,174300,72470602650,37000,37000,37000,37000,0
|
|
20230731,174200,72470602650,37000,37000,37000,37000,0
|
|
20230731,174100,72470602650,37000,37000,37000,37000,0
|
|
20230731,174000,72470602650,37000,37000,37000,37000,0
|
|
20230731,173900,72470602650,37000,37000,37000,37000,0
|
|
20230731,173800,72470602650,37000,37000,37000,37000,0
|
|
20230731,173700,72470602650,37000,37000,37000,37000,0
|
|
20230731,173600,72470602650,37000,37000,37000,37000,0
|
|
20230731,173500,72470602650,37000,37000,37000,37000,0
|
|
20230731,173400,72470602650,37000,37000,37000,37000,0
|
|
20230731,173300,72470602650,37000,37000,37000,37000,120966
|
|
20230731,173200,72470602650,37000,37000,37000,37000,0
|
|
20230731,173100,72470602650,37000,37000,37000,37000,0
|
|
20230731,173000,72470602650,37000,37000,37000,37000,0
|
|
20230731,172900,72470602650,37000,37000,37000,37000,0
|
|
20230731,172800,72470602650,37000,37000,37000,37000,0
|
|
20230731,172700,72470602650,37000,37000,37000,37000,0
|
|
20230731,172600,72470602650,37000,37000,37000,37000,0
|
|
20230731,172500,72470602650,37000,37000,37000,37000,0
|
|
20230731,172400,72470602650,37000,37000,37000,37000,0
|
|
20230731,172300,72470602650,37000,37000,37000,37000,0
|
|
20230731,172200,72470602650,37000,37000,37000,37000,0
|
|
20230731,172100,72470602650,37000,37000,37000,37000,0
|
|
20230731,172000,72470602650,37000,37000,37000,37000,0
|
|
20230731,171900,72470602650,37000,37000,37000,37000,0
|
|
20230731,171800,72470602650,37000,37000,37000,37000,0
|
|
20230731,171700,72470602650,37000,37000,37000,37000,0
|
|
20230731,171600,72470602650,37000,37000,37000,37000,0
|
|
20230731,171500,72470602650,37000,37000,37000,37000,0
|
|
20230731,171400,72470602650,37000,37000,37000,37000,0
|
|
20230731,171300,72470602650,37000,37000,37000,37000,0
|
|
20230731,171200,72470602650,37000,37000,37000,37000,0
|
|
20230731,171100,72470602650,37000,37000,37000,37000,0
|
|
20230731,171000,72470602650,37000,37000,37000,37000,0
|
|
20230731,170900,72470602650,37000,37000,37000,37000,0
|
|
20230731,170800,72470602650,37000,37000,37000,37000,0
|
|
20230731,170700,72470602650,37000,37000,37000,37000,0
|
|
20230731,170600,72470602650,37000,37000,37000,37000,0
|
|
20230731,170500,72470602650,37000,37000,37000,37000,0
|
|
20230731,170400,72470602650,37000,37000,37000,37000,0
|
|
20230731,170300,72470602650,37000,37000,37000,37000,120966
|
|
20230731,170200,72470602650,37000,37000,37000,37000,0
|
|
20230731,170100,72470602650,37000,37000,37000,37000,0
|
|
20230731,170000,72470602650,37000,37000,37000,37000,0
|
|
20230731,165900,72470602650,37000,37000,37000,37000,0
|
|
20230731,165800,72470602650,37000,37000,37000,37000,0
|
|
20230731,165700,72470602650,37000,37000,37000,37000,0
|
|
20230731,165600,72470602650,37000,37000,37000,37000,0
|
|
20230731,165500,72470602650,37000,37000,37000,37000,0
|
|
20230731,165400,72470602650,37000,37000,37000,37000,0
|
|
20230731,165300,72470602650,37000,37000,37000,37000,0
|
|
20230731,165200,72470602650,37000,37000,37000,37000,0
|
|
20230731,165100,72470602650,37000,37000,37000,37000,0
|
|
20230731,165000,72470602650,37000,37000,37000,37000,0
|
|
20230731,164900,72470602650,37000,37000,37000,37000,0
|
|
20230731,164800,72470602650,37000,37000,37000,37000,0
|
|
20230731,164700,72470602650,37000,37000,37000,37000,0
|
|
20230731,164600,72470602650,37000,37000,37000,37000,0
|
|
20230731,164500,72470602650,37000,37000,37000,37000,0
|
|
20230731,164400,72470602650,37000,37000,37000,37000,0
|
|
20230731,164300,72470602650,37000,37000,37000,37000,0
|
|
20230731,164200,72470602650,37000,37000,37000,37000,0
|
|
20230731,164100,72470602650,37000,37000,37000,37000,0
|
|
20230731,164000,72470602650,37000,37000,37000,37000,0
|
|
20230731,163900,72470602650,37000,37000,37000,37000,0
|
|
20230731,163800,72470602650,37000,37000,37000,37000,0
|
|
20230731,163700,72470602650,37000,37000,37000,37000,0
|
|
20230731,163600,72470602650,37000,37000,37000,37000,0
|
|
20230731,163500,72470602650,37000,37000,37000,37000,0
|
|
20230731,163400,72470602650,37000,37000,37000,37000,0
|
|
20230731,163300,72470602650,37000,37000,37000,37000,120966
|
|
20230731,163200,72470602650,37000,37000,37000,37000,0
|
|
20230731,163100,72470602650,37000,37000,37000,37000,0
|
|
20230731,163000,72470602650,37000,37000,37000,37000,0
|
|
20230731,162900,72470602650,37000,37000,37000,37000,0
|
|
20230731,162800,72470602650,37000,37000,37000,37000,0
|
|
20230731,162700,72470602650,37000,37000,37000,37000,0
|
|
20230731,162600,72470602650,37000,37000,37000,37000,0
|
|
20230731,162500,72470602650,37000,37000,37000,37000,0
|
|
20230731,162400,72470602650,37000,37000,37000,37000,0
|
|
20230731,162300,72470602650,37000,37000,37000,37000,0
|
|
20230731,162200,72470602650,37000,37000,37000,37000,0
|
|
20230731,162100,72470602650,37000,37000,37000,37000,0
|
|
20230731,162000,72470602650,37000,37000,37000,37000,0
|
|
20230731,161900,72470602650,37000,37000,37000,37000,0
|
|
20230731,161800,72470602650,37000,37000,37000,37000,0
|
|
20230731,161700,72470602650,37000,37000,37000,37000,0
|
|
20230731,161600,72470602650,37000,37000,37000,37000,0
|
|
20230731,161500,72470602650,37000,37000,37000,37000,0
|
|
20230731,161400,72470602650,37000,37000,37000,37000,0
|
|
20230731,161300,72470602650,37000,37000,37000,37000,0
|
|
20230731,161200,72470602650,37000,37000,37000,37000,0
|
|
20230731,161100,72470602650,37000,37000,37000,37000,0
|
|
20230731,161000,72470602650,37000,37000,37000,37000,0
|
|
20230731,160900,72470602650,37000,37000,37000,37000,0
|
|
20230731,160800,72470602650,37000,37000,37000,37000,0
|
|
20230731,160700,72470602650,37000,37000,37000,37000,0
|
|
20230731,160600,72470602650,37000,37000,37000,37000,0
|
|
20230731,160500,72470602650,37000,37000,37000,37000,0
|
|
20230731,160400,72470602650,37000,37000,37000,37000,0
|
|
20230731,160300,72470602650,37000,37000,37000,37000,120966
|
|
20230731,160200,72470602650,37000,37000,37000,37000,0
|
|
20230731,160100,72470602650,37000,37000,37000,37000,0
|
|
20230731,160000,72470602650,37000,37000,37000,37000,0
|
|
20230731,155900,72470602650,37000,37000,37000,37000,0
|
|
20230731,155800,72470602650,37000,37000,37000,37000,0
|
|
20230731,155700,72470602650,37000,37000,37000,37000,0
|
|
20230731,155600,72470602650,37000,37000,37000,37000,0
|
|
20230731,155500,72470602650,37000,37000,37000,37000,0
|
|
20230731,155400,72470602650,37000,37000,37000,37000,0
|
|
20230731,155300,72470602650,37000,37000,37000,37000,0
|
|
20230731,155200,72470602650,37000,37000,37000,37000,0
|
|
20230731,155100,72470602650,37000,37000,37000,37000,0
|
|
20230731,155000,72470602650,37000,37000,37000,37000,0
|
|
20230731,154900,72470602650,37000,37000,37000,37000,0
|
|
20230731,154800,72470602650,37000,37000,37000,37000,0
|
|
20230731,154700,72470602650,37000,37000,37000,37000,0
|
|
20230731,154600,72470602650,37000,37000,37000,37000,0
|
|
20230731,154500,72470602650,37000,37000,37000,37000,0
|
|
20230731,154400,72470602650,37000,37000,37000,37000,0
|
|
20230731,154300,72470602650,37000,37000,37000,37000,0
|
|
20230731,154200,72470602650,37000,37000,37000,37000,0
|
|
20230731,154100,72470602650,37000,37000,37000,37000,0
|
|
20230731,154000,72470602650,37000,37000,37000,37000,0
|
|
20230731,153900,72470602650,37000,37000,37000,37000,0
|
|
20230731,153800,72470602650,37000,37000,37000,37000,0
|
|
20230731,153700,72470602650,37000,37000,37000,37000,0
|
|
20230731,153600,72470602650,37000,37000,37000,37000,0
|
|
20230731,153500,72470602650,37000,37000,37000,37000,0
|
|
20230731,153400,72470602650,37000,37000,37000,37000,0
|
|
20230731,153300,72470602650,37000,37000,37000,37000,120966
|
|
20230731,153200,72470602650,37000,37000,37000,37000,0
|
|
20230731,153100,72470602650,37000,37000,37000,37000,0
|
|
20230731,153000,72470602650,37000,37000,37000,37000,120966
|
|
20230731,152900,67994860650,37100,37100,37100,37100,0
|
|
20230731,152800,67994860650,37100,37100,37100,37100,0
|
|
20230731,152700,67994860650,37100,37100,37100,37100,0
|
|
20230731,152600,67994860650,37100,37100,37100,37100,0
|
|
20230731,152500,67994860650,37100,37100,37100,37100,0
|
|
20230731,152400,67994860650,37100,37100,37100,37100,0
|
|
20230731,152300,67994860650,37100,37100,37100,37100,0
|
|
20230731,152200,67994860650,37100,37100,37100,37100,0
|
|
20230731,152100,67994860650,37100,37100,37100,37100,0
|
|
20230731,152000,67994860650,37100,37100,37100,37100,0
|
|
20230731,151900,67994860650,37100,37100,37100,37050,3705
|
|
20230731,151800,67857471200,37100,37050,37100,37050,1656
|
|
20230731,151700,67796079150,37050,37100,37100,37050,3359
|
|
20230731,151600,67671577450,37050,37000,37100,37000,4825
|
|
20230731,151500,67492801950,37000,37050,37050,37000,1698
|
|
20230731,151400,67429907500,37050,37050,37050,37000,2042
|
|
20230731,151300,67354269650,37100,37000,37100,37000,8540
|
|
20230731,151200,67037976600,37000,37000,37050,37000,3473
|
|
20230731,151100,66909426700,37050,37000,37100,37000,8345
|
|
20230731,151000,66600275250,37000,37050,37050,37000,2595
|
|
20230731,150900,66504193000,37050,37050,37050,37000,1949
|
|
20230731,150800,66432012750,37050,37000,37050,37000,1753
|
|
20230731,150700,66367088200,37000,37050,37100,37000,5010
|
|
20230731,150600,66181449300,37050,37050,37100,37050,1789
|
|
20230731,150500,66115130550,37050,37050,37100,37000,4878
|
|
20230731,150400,65934379350,37050,37000,37100,37000,6759
|
|
20230731,150300,65683977800,37050,37050,37050,37000,1938
|
|
20230731,150200,65612232750,37000,37000,37050,37000,2669
|
|
20230731,150100,65513402450,37050,37050,37100,37000,3767
|
|
20230731,150000,65373834550,37050,37050,37100,37000,5478
|
|
20230731,145900,65170857300,37000,37000,37100,37000,5415
|
|
20230731,145800,64970270400,37050,37000,37050,37000,2724
|
|
20230731,145700,64869371350,37050,37050,37100,37000,3987
|
|
20230731,145600,64721647750,37050,37050,37100,37050,2792
|
|
20230731,145500,64618179800,37050,37050,37100,37050,5913
|
|
20230731,145400,64398978750,37050,37000,37100,37000,2360
|
|
20230731,145300,64311535000,37050,37050,37050,37000,3103
|
|
20230731,145200,64196596950,37050,37000,37050,37000,6036
|
|
20230731,145100,63973045350,37000,37050,37050,37000,3346
|
|
20230731,145000,63849137100,37050,37000,37050,37000,4785
|
|
20230731,144900,63671870200,37050,37050,37050,37000,1911
|
|
20230731,144800,63601097600,37050,37000,37050,37000,920
|
|
20230731,144700,63567032400,37000,37050,37050,37000,1343
|
|
20230731,144600,63517303300,37050,37000,37050,37000,3195
|
|
20230731,144500,63398987450,37050,37000,37050,37000,1191
|
|
20230731,144400,63354877100,37050,37000,37050,37000,962
|
|
20230731,144300,63319247950,37000,37050,37100,37000,5630
|
|
20230731,144200,63110634000,37100,37050,37100,37000,4128
|
|
20230731,144100,62957654700,37050,37000,37050,36950,16351
|
|
20230731,144000,62352359950,37000,36950,37000,36950,1615
|
|
20230731,143900,62292611150,36950,36950,37000,36950,2034
|
|
20230731,143800,62217398100,37000,36950,37000,36950,1843
|
|
20230731,143700,62149218300,37000,36950,37000,36950,1478
|
|
20230731,143600,62094553950,36950,37000,37050,36950,5669
|
|
20230731,143500,61884819500,37000,37000,37050,37000,2303
|
|
20230731,143400,61799575300,37000,37000,37050,37000,3124
|
|
20230731,143300,61683972500,37000,36950,37050,36900,12859
|
|
20230731,143200,61208288400,36950,36900,37000,36900,7835
|
|
20230731,143100,60918788400,36950,36950,36950,36900,1288
|
|
20230731,143000,60871243750,36950,36900,36950,36900,1108
|
|
20230731,142900,60830344250,36900,36950,36950,36900,1104
|
|
20230731,142800,60789584200,36950,36950,36950,36900,1329
|
|
20230731,142700,60740523050,36900,36900,36950,36900,2109
|
|
20230731,142600,60662647500,36950,36900,36950,36900,1337
|
|
20230731,142500,60613291650,36900,36900,36950,36900,1103
|
|
20230731,142400,60572555300,37000,36900,37000,36900,3349
|
|
20230731,142300,60448854050,36900,37000,37000,36900,5786
|
|
20230731,142200,60235031500,37000,36950,37000,36950,1335
|
|
20230731,142100,60185678800,37000,36950,37000,36950,706
|
|
20230731,142000,60159578150,36950,36950,37000,36950,1840
|
|
20230731,141900,60091563200,36950,36900,37000,36900,2133
|
|
20230731,141800,60012758500,36950,36900,36950,36900,1154
|
|
20230731,141700,59970156450,36950,36900,36950,36900,1105
|
|
20230731,141600,59929343850,36900,36900,36950,36900,1997
|
|
20230731,141500,59855609850,36900,36950,37000,36900,1264
|
|
20230731,141400,59808930200,36900,36950,37000,36900,2634
|
|
20230731,141300,59711625250,37000,36950,37000,36950,2953
|
|
20230731,141200,59602484000,37000,36950,37000,36950,1692
|
|
20230731,141100,59539936950,37000,37000,37000,36950,3141
|
|
20230731,141000,59423803700,36950,37000,37000,36900,9674
|
|
20230731,140900,59066281450,37000,36900,37050,36900,18374
|
|
20230731,140800,58386950900,36900,36900,36950,36900,1361
|
|
20230731,140700,58336703300,36950,36900,36950,36900,2163
|
|
20230731,140600,58256882000,36900,36900,36950,36900,1523
|
|
20230731,140500,58200663550,36950,36950,36950,36900,2382
|
|
20230731,140400,58112739700,36950,36950,36950,36900,1022
|
|
20230731,140300,58075012000,36900,36900,36950,36900,1260
|
|
20230731,140200,58028502100,36900,36900,36950,36900,1068
|
|
20230731,140100,57989069350,36900,36900,36950,36900,1690
|
|
20230731,140000,57926675600,36950,36950,37000,36900,2212
|
|
20230731,135900,57844948750,36950,36950,37000,36950,1001
|
|
20230731,135800,57807948200,36950,37000,37000,36950,3803
|
|
20230731,135700,57667417400,37000,36950,37000,36950,1029
|
|
20230731,135600,57629394150,36950,36950,37000,36950,989
|
|
20230731,135500,57592839150,36950,37000,37000,36950,2392
|
|
20230731,135400,57504451850,37000,36950,37000,36950,2227
|
|
20230731,135300,57422154150,37000,37000,37050,37000,5583
|
|
20230731,135200,57215567950,37050,37050,37050,37000,1866
|
|
20230731,135100,57146498250,37050,37050,37050,37000,3564
|
|
20230731,135000,57014594200,37050,37000,37050,37000,1723
|
|
20230731,134900,56950808200,37000,37050,37050,37000,1995
|
|
20230731,134800,56876946350,37050,37000,37050,37000,1136
|
|
20230731,134700,56834894350,37050,37000,37050,37000,1388
|
|
20230731,134600,56783507150,37000,37000,37050,37000,1248
|
|
20230731,134500,56737310000,37050,37000,37050,37000,1508
|
|
20230731,134400,56681464400,37050,37050,37050,37000,1465
|
|
20230731,134300,56627207800,37000,37000,37050,37000,1267
|
|
20230731,134200,56580301550,37050,37000,37050,37000,1312
|
|
20230731,134100,56531707800,37050,37000,37050,37000,569
|
|
20230731,134000,56510639750,37000,37000,37050,37000,1292
|
|
20230731,133900,56462804950,37000,37000,37050,37000,2360
|
|
20230731,133800,56375456150,37000,37050,37050,37000,1291
|
|
20230731,133700,56327658250,37050,37050,37050,37000,1374
|
|
20230731,133600,56276793400,37000,37000,37050,37000,1020
|
|
20230731,133500,56239035150,37000,37050,37050,37000,1629
|
|
20230731,133400,56178710350,37000,36950,37050,36950,11381
|
|
20230731,133300,55757509500,36950,36950,37000,36950,8006
|
|
20230731,133200,55461321300,36950,36950,37000,36950,849
|
|
20230731,133100,55429930500,37000,36950,37000,36950,1070
|
|
20230731,133000,55390379450,36950,37000,37000,36950,1584
|
|
20230731,132900,55331817400,36950,36950,37000,36950,1148
|
|
20230731,132800,55289372650,36950,36900,37000,36850,13026
|
|
20230731,132700,54808518400,36900,36900,36900,36850,1045
|
|
20230731,132600,54769991650,36850,36850,36900,36850,1631
|
|
20230731,132500,54709873300,36900,36850,36900,36850,1176
|
|
20230731,132400,54666523650,36900,36900,36900,36850,1693
|
|
20230731,132300,54604103700,36900,36900,36900,36850,1910
|
|
20230731,132200,54533686950,36850,36850,36900,36850,1164
|
|
20230731,132100,54490774150,36900,36900,36950,36850,1943
|
|
20230731,132000,54419067300,36950,36900,36950,36900,2358
|
|
20230731,131900,54332041650,36900,36950,36950,36850,6254
|
|
20230731,131800,54101375450,36950,37000,37000,36950,2275
|
|
20230731,131700,54017298950,37000,37000,37000,36950,1789
|
|
20230731,131600,53951183200,37000,36950,37000,36950,1577
|
|
20230731,131500,53892893650,36950,36950,37000,36950,2397
|
|
20230731,131400,53804308250,36950,37000,37000,36950,963
|
|
20230731,131300,53768706800,36950,37000,37000,36950,3133
|
|
20230731,131200,53652923450,37000,37000,37000,36950,1602
|
|
20230731,131100,53593714200,37000,36900,37000,36850,21541
|
|
20230731,131000,52797813800,36850,36900,36900,36850,1907
|
|
20230731,130900,52727526850,36850,36900,36900,36850,2601
|
|
20230731,130800,52631657900,36850,36900,36900,36850,1462
|
|
20230731,130700,52577774000,36850,36850,36900,36850,2389
|
|
20230731,130600,52489688850,36900,36800,36900,36800,2321
|
|
20230731,130500,52404157850,36800,36850,36900,36800,4002
|
|
20230731,130400,52256677900,36850,36900,36900,36850,2614
|
|
20230731,130300,52160334600,36900,36900,36900,36850,1384
|
|
20230731,130200,52109327050,36850,36850,36900,36850,585
|
|
20230731,130100,52087744700,36850,36900,36950,36850,3107
|
|
20230731,130000,51973137400,36850,36900,36950,36850,3085
|
|
20230731,125900,51859298750,36900,36900,36950,36900,2590
|
|
20230731,125800,51763715000,36900,36950,36950,36900,1853
|
|
20230731,125700,51695329850,36900,36900,36950,36900,688
|
|
20230731,125600,51669941100,36950,36900,36950,36900,1169
|
|
20230731,125500,51626788100,36900,36900,36950,36850,1365
|
|
20230731,125400,51576431400,36900,36900,36900,36850,4567
|
|
20230731,125300,51407930650,36900,36900,36950,36850,6932
|
|
20230731,125200,51152162250,36900,36950,36950,36900,734
|
|
20230731,125100,51125072250,36900,36900,36950,36900,401
|
|
20230731,125000,51110273450,36900,36900,36950,36900,2601
|
|
20230731,124900,51014289900,36900,36950,36950,36900,747
|
|
20230731,124800,50986720600,36950,36900,36950,36900,1212
|
|
20230731,124700,50941991150,36900,36900,36950,36900,575
|
|
20230731,124600,50920771000,36900,36900,36950,36900,1388
|
|
20230731,124500,50869545600,36950,36950,37000,36900,820
|
|
20230731,124400,50839248300,37000,36950,37000,36900,4775
|
|
20230731,124300,50662778200,36950,36950,36950,36900,821
|
|
20230731,124200,50632478400,36950,36950,36950,36900,2242
|
|
20230731,124100,50549640250,36950,36950,37000,36950,2717
|
|
20230731,124000,50449245250,37000,37000,37000,36950,1867
|
|
20230731,123900,50380250650,36950,36950,37000,36950,1746
|
|
20230731,123800,50315693900,37000,36950,37000,36950,428
|
|
20230731,123700,50299876200,37000,36950,37000,36950,360
|
|
20230731,123600,50286564550,37000,37000,37000,36950,931
|
|
20230731,123500,50252155050,37000,37100,37100,36950,7337
|
|
20230731,123400,49980490450,37050,37100,37100,37050,235
|
|
20230731,123300,49971782000,37050,37050,37100,37050,475
|
|
20230731,123200,49954180850,37050,37100,37100,37050,2625
|
|
20230731,123100,49856882900,37100,37100,37100,37000,9282
|
|
20230731,123000,49512849750,37100,36950,37100,36950,20299
|
|
20230731,122900,48761530600,37000,36950,37000,36900,6444
|
|
20230731,122800,48523394950,36950,36900,36950,36900,1174
|
|
20230731,122700,48480063550,36950,36950,36950,36900,409
|
|
20230731,122600,48464961050,36900,36900,36950,36900,784
|
|
20230731,122500,48436019350,36900,36900,36950,36900,152
|
|
20230731,122400,48430410100,36900,36900,36950,36900,600
|
|
20230731,122300,48408268450,36900,36950,36950,36900,463
|
|
20230731,122200,48391181450,36950,36950,37000,36900,173
|
|
20230731,122100,48384788250,37000,36900,37000,36900,3904
|
|
20230731,122000,48240549750,36950,36950,37000,36900,3070
|
|
20230731,121900,48127123550,36950,36950,37000,36950,684
|
|
20230731,121800,48101848600,36950,37000,37000,36950,501
|
|
20230731,121700,48083325650,36950,37000,37000,36950,1890
|
|
20230731,121600,48013465300,36950,36950,37000,36950,1788
|
|
20230731,121500,47947391350,36950,37000,37000,36950,1249
|
|
20230731,121400,47901235450,36950,37000,37000,36950,1664
|
|
20230731,121300,47839736250,36950,37000,37000,36950,3101
|
|
20230731,121200,47725067350,37000,36950,37000,36900,1514
|
|
20230731,121100,47669114400,36950,36950,36950,36900,694
|
|
20230731,121000,47643476500,36950,36950,36950,36900,5470
|
|
20230731,120900,47441436750,36950,36900,36950,36900,811
|
|
20230731,120800,47411493050,36950,36850,36950,36850,4269
|
|
20230731,120700,47253990200,36850,36850,36850,36800,2258
|
|
20230731,120600,47170791700,36850,36850,36900,36800,4760
|
|
20230731,120500,46995526900,36850,36750,36900,36700,13447
|
|
20230731,120400,46500646500,36750,36750,36800,36700,6324
|
|
20230731,120300,46268244150,36750,36800,36800,36750,3076
|
|
20230731,120200,46155199250,36800,36750,36800,36750,328
|
|
20230731,120100,46143143500,36750,36800,36800,36750,2552
|
|
20230731,120000,46049298350,36750,36750,36800,36750,862
|
|
20230731,115900,46017614650,36800,36800,36800,36750,936
|
|
20230731,115800,45983207700,36750,36750,36800,36750,635
|
|
20230731,115700,45959868300,36750,36800,36800,36750,506
|
|
20230731,115600,45941265650,36800,36750,36800,36750,1071
|
|
20230731,115500,45901888000,36800,36800,36800,36750,268
|
|
20230731,115400,45892030800,36800,36750,36800,36750,1684
|
|
20230731,115300,45830108700,36750,36800,36800,36750,813
|
|
20230731,115200,45800212150,36800,36750,36800,36750,4443
|
|
20230731,115100,45636819800,36750,36700,36750,36650,6198
|
|
20230731,115000,45409296050,36650,36650,36700,36650,1044
|
|
20230731,114900,45371025900,36700,36700,36700,36650,2661
|
|
20230731,114800,45273387050,36700,36650,36700,36650,521
|
|
20230731,114700,45254287800,36700,36650,36700,36650,978
|
|
20230731,114600,45218430000,36700,36650,36700,36650,1636
|
|
20230731,114500,45158413200,36700,36700,36700,36650,3643
|
|
20230731,114400,45024820350,36700,36600,36700,36600,12808
|
|
20230731,114300,44555384750,36600,36650,36650,36600,1202
|
|
20230731,114200,44511389200,36650,36650,36650,36600,1651
|
|
20230731,114100,44450946850,36600,36600,36650,36600,778
|
|
20230731,114000,44422469250,36650,36600,36650,36600,2604
|
|
20230731,113900,44327151050,36600,36600,36650,36600,716
|
|
20230731,113800,44300937400,36600,36600,36650,36600,854
|
|
20230731,113700,44269676100,36650,36600,36650,36600,1272
|
|
20230731,113600,44223110200,36650,36650,36650,36600,619
|
|
20230731,113500,44200433750,36650,36600,36650,36600,974
|
|
20230731,113400,44164774150,36600,36700,36700,36600,8566
|
|
20230731,113300,43851163900,36650,36650,36700,36650,2313
|
|
20230731,113200,43766382800,36650,36650,36700,36650,959
|
|
20230731,113100,43731219500,36700,36600,36700,36600,7053
|
|
20230731,113000,43472703050,36600,36600,36650,36600,1745
|
|
20230731,112900,43408809500,36650,36650,36700,36600,2375
|
|
20230731,112800,43321807250,36700,36700,36700,36650,602
|
|
20230731,112700,43299735650,36650,36650,36700,36650,2846
|
|
20230731,112600,43195415150,36650,36650,36700,36650,464
|
|
20230731,112500,43178409300,36650,36700,36700,36650,57
|
|
20230731,112400,43176319550,36650,36700,36750,36650,2953
|
|
20230731,112300,43068004600,36700,36750,36800,36700,2958
|
|
20230731,112200,42959346450,36800,36650,36800,36650,8540
|
|
20230731,112100,42645774050,36700,36650,36700,36600,2634
|
|
20230731,112000,42549247200,36650,36600,36650,36600,2536
|
|
20230731,111900,42456359800,36600,36650,36650,36600,1931
|
|
20230731,111800,42385652550,36650,36700,36700,36600,5901
|
|
20230731,111700,42169373400,36700,36700,36700,36650,774
|
|
20230731,111600,42140993600,36700,36750,36750,36700,2601
|
|
20230731,111500,42045518300,36750,36700,36750,36700,3208
|
|
20230731,111400,41927642600,36750,36750,36750,36700,839
|
|
20230731,111300,41896831450,36750,36800,36800,36700,6871
|
|
20230731,111200,41644357650,36800,36800,36800,36750,509
|
|
20230731,111100,41625634950,36800,36800,36800,36750,227
|
|
20230731,111000,41617285250,36800,36800,36800,36750,735
|
|
20230731,110900,41590263650,36800,36800,36800,36750,361
|
|
20230731,110800,41576992850,36800,36800,36800,36750,240
|
|
20230731,110700,41568172400,36750,36750,36800,36700,9653
|
|
20230731,110600,41213434900,36750,36750,36800,36700,5788
|
|
20230731,110500,41000722850,36800,36800,36800,36750,2499
|
|
20230731,110400,40908842900,36800,36800,36800,36750,661
|
|
20230731,110300,40884538100,36800,36750,36800,36750,5230
|
|
20230731,110200,40692132700,36800,36800,36800,36750,918
|
|
20230731,110100,40658361800,36800,36700,36800,36700,3432
|
|
20230731,110000,40532220600,36750,36750,36800,36700,1906
|
|
20230731,105900,40462165550,36750,36800,36800,36750,2089
|
|
20230731,105800,40385370000,36800,36600,36800,36600,10487
|
|
20230731,105700,40000599800,36600,36650,36650,36600,1314
|
|
20230731,105600,39952479500,36650,36600,36650,36600,2524
|
|
20230731,105500,39860034050,36600,36600,36650,36600,1211
|
|
20230731,105400,39815665800,36600,36650,36650,36600,3229
|
|
20230731,105300,39697441350,36650,36600,36650,36600,1994
|
|
20230731,105200,39624428350,36650,36700,36750,36600,6834
|
|
20230731,105100,39373834650,36750,36700,36750,36700,1161
|
|
20230731,105000,39331209400,36750,36700,36750,36700,1536
|
|
20230731,104900,39274817050,36700,36750,36750,36700,2080
|
|
20230731,104800,39198460300,36700,36750,36750,36700,1389
|
|
20230731,104700,39147440500,36700,36650,36800,36600,11494
|
|
20230731,104600,38725705250,36650,36700,36750,36600,11235
|
|
20230731,104500,38313691250,36750,36750,36800,36700,12355
|
|
20230731,104400,37859831850,36750,36800,36800,36750,1552
|
|
20230731,104300,37802779250,36750,36850,36850,36750,10532
|
|
20230731,104200,37415213500,36800,36850,36850,36800,2131
|
|
20230731,104100,37336768000,36800,36850,36850,36800,1409
|
|
20230731,104000,37284876000,36850,36800,36850,36800,3154
|
|
20230731,103900,37168768550,36850,36900,36900,36800,6192
|
|
20230731,103800,36940637500,36900,36900,36900,36850,2351
|
|
20230731,103700,36853967600,36900,36900,36900,36850,1453
|
|
20230731,103600,36800402200,36900,36900,36900,36850,1269
|
|
20230731,103500,36753605400,36900,36850,36900,36850,2132
|
|
20230731,103400,36675007200,36850,36900,36950,36850,5328
|
|
20230731,103300,36478389450,36950,37000,37000,36900,5381
|
|
20230731,103200,36279615100,37000,36950,37000,36950,1063
|
|
20230731,103100,36240329700,36950,36950,37000,36950,884
|
|
20230731,103000,36207649550,37000,36900,37000,36900,2071
|
|
20230731,102900,36131103850,36950,36950,37000,36900,1737
|
|
20230731,102800,36066912900,36950,36900,37000,36900,2329
|
|
20230731,102700,35980846050,36950,36950,36950,36900,7974
|
|
20230731,102600,35686529200,36950,36950,36950,36900,2633
|
|
20230731,102500,35589250900,36950,36900,36950,36900,5580
|
|
20230731,102400,35383087400,36900,36950,36950,36900,2289
|
|
20230731,102300,35298603300,36900,36950,36950,36900,2526
|
|
20230731,102200,35205354000,36900,36900,36950,36900,3569
|
|
20230731,102100,35073532850,36950,36900,37000,36900,3276
|
|
20230731,102000,34952485450,36900,36900,37000,36850,9412
|
|
20230731,101900,34604977200,36950,36950,36950,36900,6023
|
|
20230731,101800,34382540100,37000,36950,37000,36950,916
|
|
20230731,101700,34348674400,37000,37000,37000,36950,1145
|
|
20230731,101600,34306330850,36950,37000,37000,36950,1728
|
|
20230731,101500,34242418700,36950,37000,37000,36950,3953
|
|
20230731,101400,34096239450,37000,37050,37050,36950,4907
|
|
20230731,101300,33914712400,37000,37050,37050,37000,5457
|
|
20230731,101200,33712626800,37050,37000,37050,36950,15406
|
|
20230731,101100,33142430400,37000,37000,37000,36950,1439
|
|
20230731,101000,33089206000,37000,37000,37000,36950,7534
|
|
20230731,100900,32810586850,37000,37000,37000,36950,2462
|
|
20230731,100800,32719515850,37000,37050,37050,36950,7678
|
|
20230731,100700,32435499800,37000,37100,37100,37000,4956
|
|
20230731,100600,32251939000,37050,36950,37100,36950,20761
|
|
20230731,100500,31483846950,36900,36950,36950,36850,9169
|
|
20230731,100400,31145373800,36950,36900,36950,36900,1602
|
|
20230731,100300,31086239300,36950,36950,36950,36900,1657
|
|
20230731,100200,31025046850,36950,37050,37100,36950,7957
|
|
20230731,100100,30730602650,37050,37100,37100,36950,6539
|
|
20230731,100000,30488608750,37100,37150,37150,37050,3805
|
|
20230731,095900,30347476700,37150,37050,37150,37000,12593
|
|
20230731,095800,29880708650,37050,37150,37150,37000,10103
|
|
20230731,095700,29506141400,37100,37150,37150,37100,2405
|
|
20230731,095600,29416825650,37150,37200,37200,37100,7000
|
|
20230731,095500,29156732450,37150,37150,37200,37100,7170
|
|
20230731,095400,28890346950,37150,37150,37150,37100,1124
|
|
20230731,095300,28848605650,37100,37100,37150,37100,3955
|
|
20230731,095200,28701778700,37150,37250,37250,37150,6115
|
|
20230731,095100,28474225000,37200,37150,37250,37100,8625
|
|
20230731,095000,28153521250,37150,37100,37150,37100,9924
|
|
20230731,094900,27785109250,37100,37250,37250,37100,15997
|
|
20230731,094800,27190042450,37200,37100,37250,37050,51031
|
|
20230731,094700,25293880900,37050,37050,37100,37000,6354
|
|
20230731,094600,25058517000,37000,36950,37050,36900,34275
|
|
20230731,094500,23790590800,36950,36950,36950,36900,3962
|
|
20230731,094400,23644314500,36950,36850,36950,36850,5137
|
|
20230731,094300,23454822250,36850,36800,36900,36800,10053
|
|
20230731,094200,23084482350,36850,36750,36900,36700,11037
|
|
20230731,094100,22678224050,36700,36700,36750,36700,526
|
|
20230731,094000,22658901500,36700,36700,36750,36650,3224
|
|
20230731,093900,22540582500,36650,36700,36750,36650,3062
|
|
20230731,093800,22428206200,36750,36650,36750,36600,2365
|
|
20230731,093700,22341415200,36650,36700,36700,36500,22920
|
|
20230731,093600,21502481900,36650,36750,36750,36600,9378
|
|
20230731,093500,21158596750,36700,36700,36750,36700,1824
|
|
20230731,093400,21091617250,36700,36700,36750,36700,2881
|
|
20230731,093300,20985811650,36700,36800,36800,36700,8429
|
|
20230731,093200,20676062800,36800,36800,36850,36750,3251
|
|
20230731,093100,20556505500,36750,36900,36950,36750,14257
|
|
20230731,093000,20031022300,36950,36750,36950,36750,17053
|
|
20230731,092900,19402804950,36800,36950,37000,36750,15533
|
|
20230731,092800,18829605150,36950,37200,37250,36950,16656
|
|
20230731,092700,18211591300,37250,37250,37250,37200,8005
|
|
20230731,092600,17913690000,37200,37250,37250,37200,10238
|
|
20230731,092500,17532401150,37250,37150,37250,37100,38879
|
|
20230731,092400,16086465000,37150,37000,37150,37000,20683
|
|
20230731,092300,15318731950,37050,36900,37050,36900,27307
|
|
20230731,092200,14308964800,36850,36550,36900,36450,17925
|
|
20230731,092100,13650502250,36550,36350,36550,36250,13621
|
|
20230731,092000,13154486200,36250,36400,36550,36250,24768
|
|
20230731,091900,12253403650,36500,36900,36900,36400,24189
|
|
20230731,091800,11367361850,36900,36900,36900,36750,15970
|
|
20230731,091700,10778904400,36900,36950,37000,36650,22704
|
|
20230731,091600,9943156150,36950,36950,37000,36850,43863
|
|
20230731,091500,8321690200,36950,36850,37000,36850,23054
|
|
20230731,091400,7470415650,36850,36800,36900,36750,7272
|
|
20230731,091300,7202488100,36800,36800,36800,36700,9576
|
|
20230731,091200,6850296550,36800,36700,36800,36650,10694
|
|
20230731,091100,6457568850,36750,36850,36900,36750,15941
|
|
20230731,091000,5870518600,36850,36650,36850,36600,32383
|
|
20230731,090900,4680196600,36600,36150,36700,36100,41112
|
|
20230731,090800,3181699550,36150,36000,36400,35950,19852
|
|
20230731,090700,2463699150,36000,35950,36100,35950,2160
|
|
20230731,090600,2385912950,36000,36050,36100,35950,1649
|
|
20230731,090500,2326489000,36050,36050,36200,36000,3177
|
|
20230731,090400,2211886200,36100,36050,36200,36050,2754
|
|
20230731,090300,2112467350,36100,35850,36150,35850,11197
|
|
20230731,090200,1709895300,35900,35950,35950,35850,5551
|
|
20230731,090100,1510599900,35950,35900,36000,35900,7304
|
|
20230731,090000,1248068900,35950,35950,36000,35800,34719
|