589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184600,4702758650,24400,24400,24400,24400,4242
|
|
20230731,184500,4702758650,24400,24400,24400,24400,0
|
|
20230731,184400,4702758650,24400,24400,24400,24400,0
|
|
20230731,184300,4702758650,24400,24400,24400,24400,0
|
|
20230731,184200,4702758650,24400,24400,24400,24400,0
|
|
20230731,184100,4702758650,24400,24400,24400,24400,0
|
|
20230731,184000,4702758650,24400,24400,24400,24400,0
|
|
20230731,183900,4702758650,24400,24400,24400,24400,0
|
|
20230731,183800,4702758650,24400,24400,24400,24400,0
|
|
20230731,183700,4702758650,24400,24400,24400,24400,0
|
|
20230731,183600,4702758650,24400,24400,24400,24400,0
|
|
20230731,183500,4702758650,24400,24400,24400,24400,0
|
|
20230731,183400,4702758650,24400,24400,24400,24400,0
|
|
20230731,183300,4702758650,24400,24400,24400,24400,0
|
|
20230731,183200,4702758650,24400,24400,24400,24400,0
|
|
20230731,183100,4702758650,24400,24400,24400,24400,0
|
|
20230731,183000,4702758650,24400,24400,24400,24400,0
|
|
20230731,182900,4702758650,24400,24400,24400,24400,0
|
|
20230731,182800,4702758650,24400,24400,24400,24400,0
|
|
20230731,182700,4702758650,24400,24400,24400,24400,0
|
|
20230731,182600,4702758650,24400,24400,24400,24400,0
|
|
20230731,182500,4702758650,24400,24400,24400,24400,0
|
|
20230731,182400,4702758650,24400,24400,24400,24400,0
|
|
20230731,182300,4702758650,24400,24400,24400,24400,0
|
|
20230731,182200,4702758650,24400,24400,24400,24400,0
|
|
20230731,182100,4702758650,24400,24400,24400,24400,0
|
|
20230731,182000,4702758650,24400,24400,24400,24400,0
|
|
20230731,181900,4702758650,24400,24400,24400,24400,0
|
|
20230731,181800,4702758650,24400,24400,24400,24400,0
|
|
20230731,181700,4702758650,24400,24400,24400,24400,0
|
|
20230731,181600,4702758650,24400,24400,24400,24400,4242
|
|
20230731,181500,4702758650,24400,24400,24400,24400,0
|
|
20230731,181400,4702758650,24400,24400,24400,24400,0
|
|
20230731,181300,4702758650,24400,24400,24400,24400,0
|
|
20230731,181200,4702758650,24400,24400,24400,24400,0
|
|
20230731,181100,4702758650,24400,24400,24400,24400,0
|
|
20230731,181000,4702758650,24400,24400,24400,24400,0
|
|
20230731,180900,4702758650,24400,24400,24400,24400,0
|
|
20230731,180800,4702758650,24400,24400,24400,24400,0
|
|
20230731,180700,4702758650,24400,24400,24400,24400,0
|
|
20230731,180600,4702758650,24400,24400,24400,24400,0
|
|
20230731,180500,4702758650,24400,24400,24400,24400,0
|
|
20230731,180400,4702758650,24400,24400,24400,24400,0
|
|
20230731,180300,4702758650,24400,24400,24400,24400,0
|
|
20230731,180200,4702758650,24400,24400,24400,24400,0
|
|
20230731,180100,4702758650,24400,24400,24400,24400,0
|
|
20230731,180000,4702758650,24400,24400,24400,24400,0
|
|
20230731,175900,4702758650,24400,24400,24400,24400,0
|
|
20230731,175800,4702758650,24400,24400,24400,24400,0
|
|
20230731,175700,4702758650,24400,24400,24400,24400,0
|
|
20230731,175600,4702758650,24400,24400,24400,24400,0
|
|
20230731,175500,4702758650,24400,24400,24400,24400,0
|
|
20230731,175400,4702758650,24400,24400,24400,24400,0
|
|
20230731,175300,4702758650,24400,24400,24400,24400,0
|
|
20230731,175200,4702758650,24400,24400,24400,24400,0
|
|
20230731,175100,4702758650,24400,24400,24400,24400,0
|
|
20230731,175000,4702758650,24400,24400,24400,24400,0
|
|
20230731,174900,4702758650,24400,24400,24400,24400,0
|
|
20230731,174800,4702758650,24400,24400,24400,24400,0
|
|
20230731,174700,4702758650,24400,24400,24400,24400,0
|
|
20230731,174600,4702758650,24400,24400,24400,24400,4242
|
|
20230731,174500,4702758650,24400,24400,24400,24400,0
|
|
20230731,174400,4702758650,24400,24400,24400,24400,0
|
|
20230731,174300,4702758650,24400,24400,24400,24400,0
|
|
20230731,174200,4702758650,24400,24400,24400,24400,0
|
|
20230731,174100,4702758650,24400,24400,24400,24400,0
|
|
20230731,174000,4702758650,24400,24400,24400,24400,0
|
|
20230731,173900,4702758650,24400,24400,24400,24400,0
|
|
20230731,173800,4702758650,24400,24400,24400,24400,0
|
|
20230731,173700,4702758650,24400,24400,24400,24400,0
|
|
20230731,173600,4702758650,24400,24400,24400,24400,0
|
|
20230731,173500,4702758650,24400,24400,24400,24400,0
|
|
20230731,173400,4702758650,24400,24400,24400,24400,0
|
|
20230731,173300,4702758650,24400,24400,24400,24400,0
|
|
20230731,173200,4702758650,24400,24400,24400,24400,0
|
|
20230731,173100,4702758650,24400,24400,24400,24400,0
|
|
20230731,173000,4702758650,24400,24400,24400,24400,0
|
|
20230731,172900,4702758650,24400,24400,24400,24400,0
|
|
20230731,172800,4702758650,24400,24400,24400,24400,0
|
|
20230731,172700,4702758650,24400,24400,24400,24400,0
|
|
20230731,172600,4702758650,24400,24400,24400,24400,0
|
|
20230731,172500,4702758650,24400,24400,24400,24400,0
|
|
20230731,172400,4702758650,24400,24400,24400,24400,0
|
|
20230731,172300,4702758650,24400,24400,24400,24400,0
|
|
20230731,172200,4702758650,24400,24400,24400,24400,0
|
|
20230731,172100,4702758650,24400,24400,24400,24400,0
|
|
20230731,172000,4702758650,24400,24400,24400,24400,0
|
|
20230731,171900,4702758650,24400,24400,24400,24400,0
|
|
20230731,171800,4702758650,24400,24400,24400,24400,0
|
|
20230731,171700,4702758650,24400,24400,24400,24400,0
|
|
20230731,171600,4702758650,24400,24400,24400,24400,4242
|
|
20230731,171500,4702758650,24400,24400,24400,24400,0
|
|
20230731,171400,4702758650,24400,24400,24400,24400,0
|
|
20230731,171300,4702758650,24400,24400,24400,24400,0
|
|
20230731,171200,4702758650,24400,24400,24400,24400,0
|
|
20230731,171100,4702758650,24400,24400,24400,24400,0
|
|
20230731,171000,4702758650,24400,24400,24400,24400,0
|
|
20230731,170900,4702758650,24400,24400,24400,24400,0
|
|
20230731,170800,4702758650,24400,24400,24400,24400,0
|
|
20230731,170700,4702758650,24400,24400,24400,24400,0
|
|
20230731,170600,4702758650,24400,24400,24400,24400,0
|
|
20230731,170500,4702758650,24400,24400,24400,24400,0
|
|
20230731,170400,4702758650,24400,24400,24400,24400,0
|
|
20230731,170300,4702758650,24400,24400,24400,24400,0
|
|
20230731,170200,4702758650,24400,24400,24400,24400,0
|
|
20230731,170100,4702758650,24400,24400,24400,24400,0
|
|
20230731,170000,4702758650,24400,24400,24400,24400,0
|
|
20230731,165900,4702758650,24400,24400,24400,24400,0
|
|
20230731,165800,4702758650,24400,24400,24400,24400,0
|
|
20230731,165700,4702758650,24400,24400,24400,24400,0
|
|
20230731,165600,4702758650,24400,24400,24400,24400,0
|
|
20230731,165500,4702758650,24400,24400,24400,24400,0
|
|
20230731,165400,4702758650,24400,24400,24400,24400,0
|
|
20230731,165300,4702758650,24400,24400,24400,24400,0
|
|
20230731,165200,4702758650,24400,24400,24400,24400,0
|
|
20230731,165100,4702758650,24400,24400,24400,24400,0
|
|
20230731,165000,4702758650,24400,24400,24400,24400,0
|
|
20230731,164900,4702758650,24400,24400,24400,24400,0
|
|
20230731,164800,4702758650,24400,24400,24400,24400,0
|
|
20230731,164700,4702758650,24400,24400,24400,24400,0
|
|
20230731,164600,4702758650,24400,24400,24400,24400,4242
|
|
20230731,164500,4702758650,24400,24400,24400,24400,0
|
|
20230731,164400,4702758650,24400,24400,24400,24400,0
|
|
20230731,164300,4702758650,24400,24400,24400,24400,0
|
|
20230731,164200,4702758650,24400,24400,24400,24400,0
|
|
20230731,164100,4702758650,24400,24400,24400,24400,0
|
|
20230731,164000,4702758650,24400,24400,24400,24400,0
|
|
20230731,163900,4702758650,24400,24400,24400,24400,0
|
|
20230731,163800,4702758650,24400,24400,24400,24400,0
|
|
20230731,163700,4702758650,24400,24400,24400,24400,0
|
|
20230731,163600,4702758650,24400,24400,24400,24400,0
|
|
20230731,163500,4702758650,24400,24400,24400,24400,0
|
|
20230731,163400,4702758650,24400,24400,24400,24400,0
|
|
20230731,163300,4702758650,24400,24400,24400,24400,0
|
|
20230731,163200,4702758650,24400,24400,24400,24400,0
|
|
20230731,163100,4702758650,24400,24400,24400,24400,0
|
|
20230731,163000,4702758650,24400,24400,24400,24400,0
|
|
20230731,162900,4702758650,24400,24400,24400,24400,0
|
|
20230731,162800,4702758650,24400,24400,24400,24400,0
|
|
20230731,162700,4702758650,24400,24400,24400,24400,0
|
|
20230731,162600,4702758650,24400,24400,24400,24400,0
|
|
20230731,162500,4702758650,24400,24400,24400,24400,0
|
|
20230731,162400,4702758650,24400,24400,24400,24400,0
|
|
20230731,162300,4702758650,24400,24400,24400,24400,0
|
|
20230731,162200,4702758650,24400,24400,24400,24400,0
|
|
20230731,162100,4702758650,24400,24400,24400,24400,0
|
|
20230731,162000,4702758650,24400,24400,24400,24400,0
|
|
20230731,161900,4702758650,24400,24400,24400,24400,0
|
|
20230731,161800,4702758650,24400,24400,24400,24400,0
|
|
20230731,161700,4702758650,24400,24400,24400,24400,0
|
|
20230731,161600,4702758650,24400,24400,24400,24400,4242
|
|
20230731,161500,4702758650,24400,24400,24400,24400,0
|
|
20230731,161400,4702758650,24400,24400,24400,24400,0
|
|
20230731,161300,4702758650,24400,24400,24400,24400,0
|
|
20230731,161200,4702758650,24400,24400,24400,24400,0
|
|
20230731,161100,4702758650,24400,24400,24400,24400,0
|
|
20230731,161000,4702758650,24400,24400,24400,24400,0
|
|
20230731,160900,4702758650,24400,24400,24400,24400,0
|
|
20230731,160800,4702758650,24400,24400,24400,24400,0
|
|
20230731,160700,4702758650,24400,24400,24400,24400,0
|
|
20230731,160600,4702758650,24400,24400,24400,24400,0
|
|
20230731,160500,4702758650,24400,24400,24400,24400,0
|
|
20230731,160400,4702758650,24400,24400,24400,24400,0
|
|
20230731,160300,4702758650,24400,24400,24400,24400,0
|
|
20230731,160200,4702758650,24400,24400,24400,24400,0
|
|
20230731,160100,4702758650,24400,24400,24400,24400,0
|
|
20230731,160000,4702758650,24400,24400,24400,24400,0
|
|
20230731,155900,4702758650,24400,24400,24400,24400,0
|
|
20230731,155800,4702758650,24400,24400,24400,24400,0
|
|
20230731,155700,4702758650,24400,24400,24400,24400,0
|
|
20230731,155600,4702758650,24400,24400,24400,24400,0
|
|
20230731,155500,4702758650,24400,24400,24400,24400,0
|
|
20230731,155400,4702758650,24400,24400,24400,24400,0
|
|
20230731,155300,4702758650,24400,24400,24400,24400,0
|
|
20230731,155200,4702758650,24400,24400,24400,24400,0
|
|
20230731,155100,4702758650,24400,24400,24400,24400,0
|
|
20230731,155000,4702758650,24400,24400,24400,24400,0
|
|
20230731,154900,4702758650,24400,24400,24400,24400,0
|
|
20230731,154800,4702758650,24400,24400,24400,24400,0
|
|
20230731,154700,4702758650,24400,24400,24400,24400,0
|
|
20230731,154600,4702758650,24400,24400,24400,24400,4242
|
|
20230731,154500,4702758650,24400,24400,24400,24400,0
|
|
20230731,154400,4702758650,24400,24400,24400,24400,0
|
|
20230731,154300,4702758650,24400,24400,24400,24400,0
|
|
20230731,154200,4702758650,24400,24400,24400,24400,0
|
|
20230731,154100,4702758650,24400,24400,24400,24400,0
|
|
20230731,154000,4702758650,24400,24400,24400,24400,0
|
|
20230731,153900,4702758650,24400,24400,24400,24400,0
|
|
20230731,153800,4702758650,24400,24400,24400,24400,0
|
|
20230731,153700,4702758650,24400,24400,24400,24400,0
|
|
20230731,153600,4702758650,24400,24400,24400,24400,0
|
|
20230731,153500,4702758650,24400,24400,24400,24400,0
|
|
20230731,153400,4702758650,24400,24400,24400,24400,0
|
|
20230731,153300,4702758650,24400,24400,24400,24400,0
|
|
20230731,153200,4702758650,24400,24400,24400,24400,0
|
|
20230731,153100,4702758650,24400,24400,24400,24400,0
|
|
20230731,153000,4702758650,24400,24400,24400,24400,4242
|
|
20230731,152900,4599253850,24600,24600,24600,24600,0
|
|
20230731,152800,4599253850,24600,24600,24600,24600,0
|
|
20230731,152700,4599253850,24600,24600,24600,24600,0
|
|
20230731,152600,4599253850,24600,24600,24600,24600,0
|
|
20230731,152500,4599253850,24600,24600,24600,24600,0
|
|
20230731,152400,4599253850,24600,24600,24600,24600,0
|
|
20230731,152300,4599253850,24600,24600,24600,24600,0
|
|
20230731,152200,4599253850,24600,24600,24600,24600,0
|
|
20230731,152100,4599253850,24600,24600,24600,24600,0
|
|
20230731,152000,4599253850,24600,24600,24600,24600,0
|
|
20230731,151900,4599253850,24600,24600,24600,24450,2206
|
|
20230731,151800,4545148300,24600,24650,24650,24500,852
|
|
20230731,151700,4524239350,24600,24500,24650,24500,907
|
|
20230731,151600,4501928100,24600,24700,24700,24500,1932
|
|
20230731,151500,4454455600,24700,24700,24750,24650,1373
|
|
20230731,151400,4420546950,24700,24550,24750,24550,1353
|
|
20230731,151300,4387221950,24600,24600,24600,24500,1275
|
|
20230731,151200,4355936600,24600,24550,24700,24500,2063
|
|
20230731,151100,4305249050,24500,24600,24600,24500,1034
|
|
20230731,151000,4279892900,24600,24550,24600,24500,1386
|
|
20230731,150900,4245869600,24550,24700,24700,24550,2079
|
|
20230731,150800,4194708750,24700,24850,24850,24700,2508
|
|
20230731,150700,4132495450,24800,24500,24850,24500,7336
|
|
20230731,150600,3951624850,24600,24350,24600,24350,4834
|
|
20230731,150500,3833250300,24350,24400,24400,24350,332
|
|
20230731,150400,3825162550,24350,24300,24350,24300,325
|
|
20230731,150300,3817257300,24300,24300,24300,24300,327
|
|
20230731,150200,3809311200,24300,24300,24300,24250,197
|
|
20230731,150100,3804526650,24300,24300,24300,24300,11
|
|
20230731,150000,3804259350,24200,24250,24250,24200,19
|
|
20230731,145900,3803799350,24200,24200,24200,24200,105
|
|
20230731,145800,3801258350,24200,24200,24200,24100,320
|
|
20230731,145700,3793534200,24200,24200,24200,24150,607
|
|
20230731,145600,3778869250,24150,24250,24250,24150,1618
|
|
20230731,145500,3739690800,24250,24300,24300,24250,344
|
|
20230731,145400,3731348400,24300,24250,24300,24250,71
|
|
20230731,145300,3729623800,24350,24300,24350,24250,763
|
|
20230731,145200,3711113900,24300,24300,24350,24300,73
|
|
20230731,145100,3709338350,24350,24350,24350,24300,51
|
|
20230731,145000,3708098050,24300,24250,24300,24250,236
|
|
20230731,144900,3702373500,24250,24300,24300,24250,498
|
|
20230731,144800,3690290750,24350,24350,24400,24250,634
|
|
20230731,144700,3674872300,24400,24250,24400,24250,155
|
|
20230731,144600,3671113100,24400,24200,24400,24200,246
|
|
20230731,144500,3665147950,24450,24250,24450,24250,1024
|
|
20230731,144400,3640189550,24250,24250,24250,24250,302
|
|
20230731,144300,3632866050,24300,24300,24300,24300,50
|
|
20230731,144200,3631651050,24250,24350,24350,24250,1058
|
|
20230731,144100,3605948250,24350,24400,24450,24350,374
|
|
20230731,144000,3596826800,24400,24400,24450,24350,1935
|
|
20230731,143900,3549561750,24400,24350,24400,24300,1202
|
|
20230731,143800,3520308700,24300,24300,24300,24200,431
|
|
20230731,143700,3509835850,24300,24200,24300,24200,353
|
|
20230731,143600,3501279850,24200,24150,24200,24150,57
|
|
20230731,143500,3499901300,24150,24200,24200,24150,245
|
|
20230731,143400,3493984450,24150,24200,24200,24150,49
|
|
20230731,143300,3492799250,24200,24150,24200,24100,190
|
|
20230731,143200,3488205350,24050,24100,24100,24050,149
|
|
20230731,143100,3484616800,24100,24100,24150,24100,242
|
|
20230731,143000,3478784500,24150,24100,24150,24100,372
|
|
20230731,142900,3469813150,24100,24150,24150,24100,1076
|
|
20230731,142800,3443857250,24150,24150,24200,24150,59
|
|
20230731,142700,3442431400,24200,24200,24200,24200,86
|
|
20230731,142600,3440350200,24200,24200,24250,24100,343
|
|
20230731,142500,3432050850,24100,24300,24300,24050,1988
|
|
20230731,142400,3384020250,24200,24150,24350,24100,1668
|
|
20230731,142300,3343652050,24200,24350,24350,24200,2398
|
|
20230731,142200,3285502750,24300,24400,24550,24300,2690
|
|
20230731,142100,3219718050,24500,24600,24600,24400,2246
|
|
20230731,142000,3164814550,24600,24450,24600,24400,4322
|
|
20230731,141900,3058931350,24450,24400,24550,24400,3307
|
|
20230731,141800,2978016750,24400,24300,24400,24250,1807
|
|
20230731,141700,2934018250,24350,24300,24350,24250,544
|
|
20230731,141600,2920799800,24300,24400,24400,24250,3455
|
|
20230731,141500,2836732650,24400,24350,24400,24300,1712
|
|
20230731,141400,2795050500,24350,24300,24350,24300,2078
|
|
20230731,141300,2744540100,24300,24250,24300,24200,3025
|
|
20230731,141200,2671072750,24250,24200,24300,24150,3702
|
|
20230731,141100,2581342900,24250,24050,24250,24050,2445
|
|
20230731,141000,2522258800,24050,24050,24100,24000,1284
|
|
20230731,140900,2491376450,24050,24050,24100,24000,1025
|
|
20230731,140800,2466706800,24050,24100,24100,24000,43
|
|
20230731,140700,2465673200,24100,24100,24150,24050,1742
|
|
20230731,140600,2423697600,24100,23950,24100,23950,1500
|
|
20230731,140500,2387656800,23900,23950,23950,23900,689
|
|
20230731,140400,2371188650,23900,23950,23950,23900,260
|
|
20230731,140300,2364968700,23950,23950,24000,23900,1538
|
|
20230731,140200,2328088850,23950,23950,24000,23950,702
|
|
20230731,140100,2311254700,23950,23850,23950,23850,347
|
|
20230731,140000,2302955650,23850,23900,23900,23850,741
|
|
20230731,135900,2285249150,23800,24100,24100,23750,671
|
|
20230731,135800,2269192600,24050,23600,24050,23600,3073
|
|
20230731,135700,2195768850,23600,23600,23600,23600,96
|
|
20230731,135600,2193503250,23600,23550,23600,23500,407
|
|
20230731,135500,2183920500,23550,23550,23550,23550,137
|
|
20230731,135400,2180694150,23600,23550,23600,23550,86
|
|
20230731,135300,2178668600,23600,23600,23600,23600,0
|
|
20230731,135200,2178668600,23600,23600,23600,23600,50
|
|
20230731,135100,2177488600,23600,23600,23600,23600,3
|
|
20230731,135000,2177417800,23600,23600,23600,23600,18
|
|
20230731,134900,2176993000,23600,23600,23600,23600,40
|
|
20230731,134800,2176049000,23650,23650,23650,23650,0
|
|
20230731,134700,2176049000,23650,23650,23650,23650,11
|
|
20230731,134600,2175788850,23600,23600,23600,23600,21
|
|
20230731,134500,2175293250,23600,23600,23600,23600,31
|
|
20230731,134400,2174561650,23650,23650,23650,23650,5
|
|
20230731,134300,2174443400,23650,23650,23650,23650,0
|
|
20230731,134200,2174443400,23650,23650,23650,23650,0
|
|
20230731,134100,2174443400,23650,23500,23650,23500,139
|
|
20230731,134000,2171169850,23550,23550,23550,23550,284
|
|
20230731,133900,2164481650,23550,23550,23550,23550,249
|
|
20230731,133800,2158617700,23550,23550,23550,23550,0
|
|
20230731,133700,2158617700,23550,23550,23550,23550,84
|
|
20230731,133600,2156639500,23550,23600,23600,23550,19
|
|
20230731,133500,2156191150,23600,23550,23600,23550,66
|
|
20230731,133400,2154636750,23550,23550,23550,23550,98
|
|
20230731,133300,2152328850,23600,23650,23650,23600,239
|
|
20230731,133200,2146688000,23650,23650,23650,23650,0
|
|
20230731,133100,2146688000,23650,23650,23650,23650,0
|
|
20230731,133000,2146688000,23650,23600,23650,23600,34
|
|
20230731,132900,2145884100,23600,23550,23600,23550,170
|
|
20230731,132800,2141880200,23550,23550,23550,23550,433
|
|
20230731,132700,2131683050,23600,23600,23600,23600,329
|
|
20230731,132600,2123918650,23600,23600,23600,23600,75
|
|
20230731,132500,2122148650,23650,23650,23650,23650,0
|
|
20230731,132400,2122148650,23650,23650,23650,23650,64
|
|
20230731,132300,2120635050,23700,23700,23700,23700,0
|
|
20230731,132200,2120635050,23700,23700,23700,23700,0
|
|
20230731,132100,2120635050,23700,23650,23700,23650,238
|
|
20230731,132000,2115004450,23600,23600,23600,23600,20
|
|
20230731,131900,2114532450,23600,23600,23600,23600,842
|
|
20230731,131800,2094661250,23600,23650,23650,23600,392
|
|
20230731,131700,2085399600,23650,23650,23650,23650,104
|
|
20230731,131600,2082940000,23650,23650,23650,23650,4
|
|
20230731,131500,2082845400,23700,23700,23700,23650,556
|
|
20230731,131400,2069683650,23750,23750,23750,23750,0
|
|
20230731,131300,2069683650,23750,23800,23800,23750,44
|
|
20230731,131200,2068636550,23750,23700,23750,23700,174
|
|
20230731,131100,2064505600,23700,23700,23700,23700,75
|
|
20230731,131000,2062728100,23700,23700,23700,23700,10
|
|
20230731,130900,2062491100,23700,23700,23700,23700,693
|
|
20230731,130800,2046067000,23700,23700,23700,23700,4
|
|
20230731,130700,2045972200,23700,23750,23750,23700,162
|
|
20230731,130600,2042129700,23750,23750,23750,23750,0
|
|
20230731,130500,2042129700,23750,23750,23750,23750,49
|
|
20230731,130400,2040965950,23750,23750,23750,23750,0
|
|
20230731,130300,2040965950,23750,23750,23750,23750,210
|
|
20230731,130200,2035978450,23800,23800,23800,23800,0
|
|
20230731,130100,2035978450,23800,23800,23800,23800,6
|
|
20230731,130000,2035835650,23750,23750,23750,23750,51
|
|
20230731,125900,2034624400,23750,23750,23750,23750,2
|
|
20230731,125800,2034576900,23750,23750,23750,23750,50
|
|
20230731,125700,2033389400,23750,23750,23750,23750,51
|
|
20230731,125600,2032178150,23750,23750,23750,23750,1
|
|
20230731,125500,2032154400,23750,23750,23800,23750,291
|
|
20230731,125400,2025231850,23750,23750,23750,23750,5
|
|
20230731,125300,2025113100,23750,23700,23750,23700,80
|
|
20230731,125200,2023214350,23750,23750,23750,23750,10
|
|
20230731,125100,2022976850,23750,23750,23750,23750,11
|
|
20230731,125000,2022715600,23700,23750,23750,23700,237
|
|
20230731,124900,2017087500,23750,23750,23750,23750,242
|
|
20230731,124800,2011340000,23800,23800,23800,23800,0
|
|
20230731,124700,2011340000,23800,23800,23800,23800,56
|
|
20230731,124600,2010007200,23800,23800,23800,23800,9
|
|
20230731,124500,2009793000,23850,23850,23850,23850,64
|
|
20230731,124400,2008266600,23900,23900,23900,23900,200
|
|
20230731,124300,2003486600,23900,23900,23900,23900,0
|
|
20230731,124200,2003486600,23900,23750,23900,23750,1057
|
|
20230731,124100,1978382700,23750,23900,23900,23750,1068
|
|
20230731,124000,1952984050,23850,23850,23850,23850,142
|
|
20230731,123900,1949597350,23850,23950,23950,23850,974
|
|
20230731,123800,1926322150,24000,23950,24050,23950,383
|
|
20230731,123700,1917132600,24050,24050,24050,24050,0
|
|
20230731,123600,1917132600,24050,23900,24050,23900,313
|
|
20230731,123500,1909618050,23950,23950,23950,23950,80
|
|
20230731,123400,1907702050,23850,24100,24100,23850,879
|
|
20230731,123300,1886712800,23950,24050,24150,23950,3115
|
|
20230731,123200,1811912900,24000,23900,24000,23900,2684
|
|
20230731,123100,1747606700,23850,23850,23850,23850,47
|
|
20230731,123000,1746485750,23900,23850,23900,23850,106
|
|
20230731,122900,1743953750,23850,23850,23850,23800,172
|
|
20230731,122800,1739859100,23850,23850,23850,23850,13
|
|
20230731,122700,1739549050,23850,23850,23900,23850,704
|
|
20230731,122600,1722758600,23850,23850,23900,23850,104
|
|
20230731,122500,1720273800,23850,23900,23900,23850,20
|
|
20230731,122400,1719796650,23900,23850,23900,23850,287
|
|
20230731,122300,1712942550,23800,23800,23800,23800,30
|
|
20230731,122200,1712228550,23750,23800,23800,23750,48
|
|
20230731,122100,1711087050,23800,23800,23800,23800,1
|
|
20230731,122000,1711063250,23850,23850,23850,23750,44
|
|
20230731,121900,1710018050,23750,23750,23800,23750,90
|
|
20230731,121800,1707879950,23750,23750,23750,23750,20
|
|
20230731,121700,1707404950,23700,23750,23750,23700,286
|
|
20230731,121600,1700624550,23750,23850,23900,23700,99
|
|
20230731,121500,1698268800,23900,23900,23900,23900,0
|
|
20230731,121400,1698268800,23900,23850,23900,23850,41
|
|
20230731,121300,1697290100,23850,23850,23850,23800,751
|
|
20230731,121200,1679382600,23850,23700,23850,23700,1072
|
|
20230731,121100,1653857150,23700,23700,23700,23700,117
|
|
20230731,121000,1651084250,23700,23700,23700,23700,1173
|
|
20230731,120900,1623284150,23700,23700,23700,23700,155
|
|
20230731,120800,1619610650,23700,23800,23800,23700,585
|
|
20230731,120700,1605719300,23800,23800,23800,23800,3
|
|
20230731,120600,1605647900,23800,23850,23850,23800,14
|
|
20230731,120500,1605314450,23800,23800,23800,23800,56
|
|
20230731,120400,1603981650,23750,23750,23850,23750,62
|
|
20230731,120300,1602506200,23850,23800,23850,23800,103
|
|
20230731,120200,1600051650,23800,23750,23800,23750,8
|
|
20230731,120100,1599861550,23750,23850,23850,23750,38
|
|
20230731,120000,1598956050,23850,23750,23850,23750,8
|
|
20230731,115900,1598765950,23750,23750,23750,23750,25
|
|
20230731,115800,1598172200,23750,23850,23850,23750,202
|
|
20230731,115700,1593354700,23850,23800,23850,23800,317
|
|
20230731,115600,1585801100,23800,23750,23800,23750,186
|
|
20230731,115500,1581376800,23750,23750,23750,23750,85
|
|
20230731,115400,1579358050,23750,23750,23750,23750,2
|
|
20230731,115300,1579310550,23750,23750,23750,23750,0
|
|
20230731,115200,1579310550,23750,23750,23750,23750,0
|
|
20230731,115100,1579310550,23750,23750,23750,23750,2
|
|
20230731,115000,1579263050,23750,23750,23750,23750,20
|
|
20230731,114900,1578788050,23750,23700,23800,23700,307
|
|
20230731,114800,1571492150,23750,23750,23750,23700,148
|
|
20230731,114700,1567977250,23750,23800,23800,23750,32
|
|
20230731,114600,1567216900,23800,23650,23800,23650,512
|
|
20230731,114500,1555033100,23600,23650,23650,23600,227
|
|
20230731,114400,1549665050,23700,23700,23700,23700,97
|
|
20230731,114300,1547366150,23700,23850,23850,23700,193
|
|
20230731,114200,1542785900,23750,23850,23900,23750,352
|
|
20230731,114100,1534409400,23850,23850,23850,23850,26
|
|
20230731,114000,1533789300,23850,23850,23850,23850,50
|
|
20230731,113900,1532596800,23850,23800,23850,23800,157
|
|
20230731,113800,1528859700,23800,23800,23800,23800,55
|
|
20230731,113700,1527550700,23750,23750,23750,23750,22
|
|
20230731,113600,1527028200,23750,23750,23750,23750,24
|
|
20230731,113500,1526458200,23800,23850,23850,23800,409
|
|
20230731,113400,1516713900,23850,23750,23850,23750,76
|
|
20230731,113300,1514907050,23750,23800,23850,23750,526
|
|
20230731,113200,1502400550,23850,23850,23850,23800,486
|
|
20230731,113100,1490809950,23850,23750,23850,23750,542
|
|
20230731,113000,1477910400,23750,23700,23750,23700,701
|
|
20230731,112900,1461264400,23700,23650,23700,23650,167
|
|
20230731,112800,1457307500,23650,23650,23650,23650,30
|
|
20230731,112700,1456598000,23650,23650,23650,23650,235
|
|
20230731,112600,1451040250,23650,23700,23700,23650,545
|
|
20230731,112500,1438128000,23650,23600,23650,23600,552
|
|
20230731,112400,1425081100,23600,23500,23600,23350,1495
|
|
20230731,112300,1389972400,23550,23550,23550,23550,20
|
|
20230731,112200,1389501400,23550,23550,23550,23550,32
|
|
20230731,112100,1388747800,23550,23550,23550,23500,139
|
|
20230731,112000,1385474850,23500,23400,23500,23400,494
|
|
20230731,111900,1373912550,23400,23500,23500,23400,623
|
|
20230731,111800,1359297100,23500,23500,23500,23500,0
|
|
20230731,111700,1359297100,23500,23500,23500,23500,35
|
|
20230731,111600,1358474600,23500,23500,23550,23500,42
|
|
20230731,111500,1357487300,23500,23500,23500,23500,88
|
|
20230731,111400,1355419300,23500,23500,23500,23500,121
|
|
20230731,111300,1352575800,23500,23550,23550,23500,109
|
|
20230731,111200,1350012650,23550,23550,23550,23550,0
|
|
20230731,111100,1350012650,23550,23550,23550,23550,22
|
|
20230731,111000,1349494550,23600,23600,23650,23600,163
|
|
20230731,110900,1345647650,23650,23650,23650,23650,152
|
|
20230731,110800,1342052850,23600,23550,23600,23550,310
|
|
20230731,110700,1334739350,23500,23500,23500,23500,2
|
|
20230731,110600,1334692350,23450,23450,23450,23450,0
|
|
20230731,110500,1334692350,23450,23500,23500,23450,730
|
|
20230731,110400,1317568200,23500,23500,23500,23500,68
|
|
20230731,110300,1315970200,23500,23500,23500,23500,22
|
|
20230731,110200,1315453200,23600,23550,23600,23550,12
|
|
20230731,110100,1315170550,23550,23550,23550,23550,136
|
|
20230731,110000,1311967750,23600,23500,23600,23500,534
|
|
20230731,105900,1299386350,23500,23450,23500,23450,265
|
|
20230731,105800,1293166050,23350,23350,23350,23350,88
|
|
20230731,105700,1291111250,23350,23350,23350,23350,232
|
|
20230731,105600,1285694050,23350,23400,23400,23350,143
|
|
20230731,105500,1282350000,23400,23400,23400,23400,59
|
|
20230731,105400,1280969400,23400,23400,23400,23400,6
|
|
20230731,105300,1280829000,23350,23350,23350,23350,0
|
|
20230731,105200,1280829000,23350,23450,23450,23350,2
|
|
20230731,105100,1280782200,23350,23400,23400,23350,221
|
|
20230731,105000,1275611800,23500,23500,23500,23500,1
|
|
20230731,104900,1275588300,23450,23450,23450,23450,80
|
|
20230731,104800,1273712300,23400,23450,23450,23400,200
|
|
20230731,104700,1269031800,23500,23550,23550,23500,20
|
|
20230731,104600,1268560900,23550,23450,23550,23400,171
|
|
20230731,104500,1264547000,23450,23500,23500,23450,115
|
|
20230731,104400,1261845000,23500,23600,23600,23500,835
|
|
20230731,104300,1242188100,23600,23600,23600,23600,99
|
|
20230731,104200,1239851700,23600,23600,23600,23550,168
|
|
20230731,104100,1235888050,23600,23600,23600,23600,89
|
|
20230731,104000,1233787650,23650,23600,23650,23550,639
|
|
20230731,103900,1218704150,23600,23500,23600,23500,198
|
|
20230731,103800,1214043250,23500,23500,23600,23400,367
|
|
20230731,103700,1205401600,23600,23550,23600,23550,51
|
|
20230731,103600,1204200250,23550,23500,23550,23500,662
|
|
20230731,103500,1188629750,23500,23450,23500,23450,172
|
|
20230731,103400,1184595250,23400,23500,23500,23400,6
|
|
20230731,103300,1184454750,23400,23400,23450,23400,279
|
|
20230731,103200,1177912750,23450,23200,23450,23200,448
|
|
20230731,103100,1167422050,23400,23250,23400,23250,1816
|
|
20230731,103000,1125155050,23400,23400,23400,23400,105
|
|
20230731,102900,1122698050,23450,23450,23450,23250,172
|
|
20230731,102800,1118673000,23450,23300,23450,23300,799
|
|
20230731,102700,1100054950,23400,23400,23400,23350,125
|
|
20230731,102600,1097130750,23400,23300,23400,23300,165
|
|
20230731,102500,1093275500,23350,23300,23350,23100,1388
|
|
20230731,102400,1061043350,23300,23300,23300,23300,0
|
|
20230731,102300,1061043350,23300,23350,23350,23300,165
|
|
20230731,102200,1057198600,23350,23400,23400,23350,13
|
|
20230731,102100,1056894550,23400,23300,23400,23300,15
|
|
20230731,102000,1056544700,23400,23400,23400,23350,470
|
|
20230731,101900,1045555150,23400,23400,23400,23400,46
|
|
20230731,101800,1044478750,23400,23400,23400,23400,10
|
|
20230731,101700,1044244750,23350,23350,23350,23350,0
|
|
20230731,101600,1044244750,23350,23300,23350,23300,221
|
|
20230731,101500,1039085300,23300,23350,23350,23300,63
|
|
20230731,101400,1037616850,23300,23300,23350,23300,212
|
|
20230731,101300,1032676800,23350,23350,23350,23350,37
|
|
20230731,101200,1031812850,23350,23450,23450,23350,337
|
|
20230731,101100,1023940400,23500,23500,23500,23500,60
|
|
20230731,101000,1022530400,23500,23350,23500,23350,292
|
|
20230731,100900,1015684650,23300,23350,23350,23300,288
|
|
20230731,100800,1008972750,23200,23200,23300,23200,568
|
|
20230731,100700,995750250,23200,23250,23250,23200,108
|
|
20230731,100600,993243350,23300,23350,23350,23300,255
|
|
20230731,100500,987294550,23300,23300,23300,23300,299
|
|
20230731,100400,980327850,23250,23200,23250,23200,168
|
|
20230731,100300,976428300,23200,23300,23300,23200,192
|
|
20230731,100200,971969700,23250,23150,23250,23150,76
|
|
20230731,100100,970205850,23150,23150,23250,23150,559
|
|
20230731,100000,957259050,23150,23100,23150,23100,3
|
|
20230731,095900,957189650,23100,23050,23100,23050,53
|
|
20230731,095800,955965950,23000,23000,23000,23000,3
|
|
20230731,095700,955896950,23050,23050,23050,23050,105
|
|
20230731,095600,953476700,23050,23050,23050,23000,19
|
|
20230731,095500,953038800,23000,23000,23000,23000,2
|
|
20230731,095400,952992800,23000,23100,23100,23000,82
|
|
20230731,095300,951099300,23100,23150,23250,23100,214
|
|
20230731,095200,946135650,23150,23000,23150,23000,226
|
|
20230731,095100,940930400,23000,23000,23000,23000,51
|
|
20230731,095000,939757400,23050,23000,23050,23000,513
|
|
20230731,094900,927957700,23000,22850,23000,22850,44
|
|
20230731,094800,926951500,22900,22800,22900,22800,226
|
|
20230731,094700,921789000,22800,22800,22800,22800,224
|
|
20230731,094600,916681800,22800,22800,22800,22800,10
|
|
20230731,094500,916453800,22800,22800,22850,22800,1059
|
|
20230731,094400,892300600,22850,22850,22900,22850,285
|
|
20230731,094300,885783350,22850,22900,22900,22850,704
|
|
20230731,094200,869671550,22900,23000,23000,22900,320
|
|
20230731,094100,862323650,23000,22900,23000,22900,950
|
|
20230731,094000,840474650,22900,22950,22950,22900,98
|
|
20230731,093900,838230300,23000,22900,23000,22900,671
|
|
20230731,093800,822825300,22850,22850,22900,22850,383
|
|
20230731,093700,814070600,22800,22850,22950,22800,335
|
|
20230731,093600,806397000,22850,22850,22900,22800,565
|
|
20230731,093500,793473700,22850,22800,22850,22750,544
|
|
20230731,093400,781082400,22800,22800,22800,22800,587
|
|
20230731,093300,767698800,22800,23000,23000,22800,459
|
|
20230731,093200,757189100,23000,22950,23000,22950,31
|
|
20230731,093100,756477300,22900,23000,23000,22900,222
|
|
20230731,093000,751387950,23000,23000,23000,22900,441
|
|
20230731,092900,741248050,23000,23000,23000,23000,58
|
|
20230731,092800,739914050,22900,22900,22900,22900,67
|
|
20230731,092700,738379750,22900,23000,23000,22900,487
|
|
20230731,092600,727189000,23050,23000,23050,23000,500
|
|
20230731,092500,715688950,22900,22900,22900,22900,44
|
|
20230731,092400,714681350,22900,22950,23000,22900,37
|
|
20230731,092300,713832300,23000,23050,23100,23000,365
|
|
20230731,092200,705434300,23050,22700,23050,22700,1142
|
|
20230731,092100,679266100,22800,22700,22800,22600,706
|
|
20230731,092000,663256700,22800,23050,23100,22600,3891
|
|
20230731,091900,574660450,23000,23000,23000,23000,150
|
|
20230731,091800,571210450,23000,22900,23100,22850,380
|
|
20230731,091700,562513100,22900,23000,23000,22900,535
|
|
20230731,091600,550221100,22850,22750,23000,22750,232
|
|
20230731,091500,544905950,22850,22950,22950,22550,2247
|
|
20230731,091400,493853100,22950,23250,23300,22950,4305
|
|
20230731,091300,394422900,23300,23350,23600,23300,2229
|
|
20230731,091200,342296200,23600,23550,23600,23350,843
|
|
20230731,091100,322507850,23500,23500,24300,23500,3675
|
|
20230731,091000,234938200,23500,23400,23500,23300,112
|
|
20230731,090900,232309700,23400,23250,23400,23250,525
|
|
20230731,090800,220033700,23400,23200,23400,23200,119
|
|
20230731,090700,217268700,23250,23350,23350,23250,484
|
|
20230731,090600,206007700,23400,23300,23400,23300,80
|
|
20230731,090500,204143500,23300,23500,23500,23300,615
|
|
20230731,090400,189800950,23400,23450,23450,23350,177
|
|
20230731,090300,185658650,23500,23550,23550,23350,898
|
|
20230731,090200,164611800,23550,23500,23600,23500,393
|
|
20230731,090100,155366300,23500,23600,23700,23500,1120
|
|
20230731,090000,128953900,23600,23850,23850,23550,5116
|