593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185000,3234274100,33900,33900,33900,33900,4121
|
|
20230731,184900,3234274100,33900,33900,33900,33900,0
|
|
20230731,184800,3234274100,33900,33900,33900,33900,0
|
|
20230731,184700,3234274100,33900,33900,33900,33900,0
|
|
20230731,184600,3234274100,33900,33900,33900,33900,0
|
|
20230731,184500,3234274100,33900,33900,33900,33900,0
|
|
20230731,184400,3234274100,33900,33900,33900,33900,0
|
|
20230731,184300,3234274100,33900,33900,33900,33900,0
|
|
20230731,184200,3234274100,33900,33900,33900,33900,0
|
|
20230731,184100,3234274100,33900,33900,33900,33900,0
|
|
20230731,184000,3234274100,33900,33900,33900,33900,0
|
|
20230731,183900,3234274100,33900,33900,33900,33900,0
|
|
20230731,183800,3234274100,33900,33900,33900,33900,0
|
|
20230731,183700,3234274100,33900,33900,33900,33900,0
|
|
20230731,183600,3234274100,33900,33900,33900,33900,0
|
|
20230731,183500,3234274100,33900,33900,33900,33900,0
|
|
20230731,183400,3234274100,33900,33900,33900,33900,0
|
|
20230731,183300,3234274100,33900,33900,33900,33900,0
|
|
20230731,183200,3234274100,33900,33900,33900,33900,0
|
|
20230731,183100,3234274100,33900,33900,33900,33900,0
|
|
20230731,183000,3234274100,33900,33900,33900,33900,0
|
|
20230731,182900,3234274100,33900,33900,33900,33900,0
|
|
20230731,182800,3234274100,33900,33900,33900,33900,0
|
|
20230731,182700,3234274100,33900,33900,33900,33900,0
|
|
20230731,182600,3234274100,33900,33900,33900,33900,0
|
|
20230731,182500,3234274100,33900,33900,33900,33900,0
|
|
20230731,182400,3234274100,33900,33900,33900,33900,0
|
|
20230731,182300,3234274100,33900,33900,33900,33900,0
|
|
20230731,182200,3234274100,33900,33900,33900,33900,0
|
|
20230731,182100,3234274100,33900,33900,33900,33900,0
|
|
20230731,182000,3234274100,33900,33900,33900,33900,4121
|
|
20230731,181900,3234274100,33900,33900,33900,33900,0
|
|
20230731,181800,3234274100,33900,33900,33900,33900,0
|
|
20230731,181700,3234274100,33900,33900,33900,33900,0
|
|
20230731,181600,3234274100,33900,33900,33900,33900,0
|
|
20230731,181500,3234274100,33900,33900,33900,33900,0
|
|
20230731,181400,3234274100,33900,33900,33900,33900,0
|
|
20230731,181300,3234274100,33900,33900,33900,33900,0
|
|
20230731,181200,3234274100,33900,33900,33900,33900,0
|
|
20230731,181100,3234274100,33900,33900,33900,33900,0
|
|
20230731,181000,3234274100,33900,33900,33900,33900,0
|
|
20230731,180900,3234274100,33900,33900,33900,33900,0
|
|
20230731,180800,3234274100,33900,33900,33900,33900,0
|
|
20230731,180700,3234274100,33900,33900,33900,33900,0
|
|
20230731,180600,3234274100,33900,33900,33900,33900,0
|
|
20230731,180500,3234274100,33900,33900,33900,33900,0
|
|
20230731,180400,3234274100,33900,33900,33900,33900,0
|
|
20230731,180300,3234274100,33900,33900,33900,33900,0
|
|
20230731,180200,3234274100,33900,33900,33900,33900,0
|
|
20230731,180100,3234274100,33900,33900,33900,33900,0
|
|
20230731,180000,3234274100,33900,33900,33900,33900,0
|
|
20230731,175900,3234274100,33900,33900,33900,33900,0
|
|
20230731,175800,3234274100,33900,33900,33900,33900,0
|
|
20230731,175700,3234274100,33900,33900,33900,33900,0
|
|
20230731,175600,3234274100,33900,33900,33900,33900,0
|
|
20230731,175500,3234274100,33900,33900,33900,33900,0
|
|
20230731,175400,3234274100,33900,33900,33900,33900,0
|
|
20230731,175300,3234274100,33900,33900,33900,33900,0
|
|
20230731,175200,3234274100,33900,33900,33900,33900,0
|
|
20230731,175100,3234274100,33900,33900,33900,33900,0
|
|
20230731,175000,3234274100,33900,33900,33900,33900,4121
|
|
20230731,174900,3234274100,33900,33900,33900,33900,0
|
|
20230731,174800,3234274100,33900,33900,33900,33900,0
|
|
20230731,174700,3234274100,33900,33900,33900,33900,0
|
|
20230731,174600,3234274100,33900,33900,33900,33900,0
|
|
20230731,174500,3234274100,33900,33900,33900,33900,0
|
|
20230731,174400,3234274100,33900,33900,33900,33900,0
|
|
20230731,174300,3234274100,33900,33900,33900,33900,0
|
|
20230731,174200,3234274100,33900,33900,33900,33900,0
|
|
20230731,174100,3234274100,33900,33900,33900,33900,0
|
|
20230731,174000,3234274100,33900,33900,33900,33900,0
|
|
20230731,173900,3234274100,33900,33900,33900,33900,0
|
|
20230731,173800,3234274100,33900,33900,33900,33900,0
|
|
20230731,173700,3234274100,33900,33900,33900,33900,0
|
|
20230731,173600,3234274100,33900,33900,33900,33900,0
|
|
20230731,173500,3234274100,33900,33900,33900,33900,0
|
|
20230731,173400,3234274100,33900,33900,33900,33900,0
|
|
20230731,173300,3234274100,33900,33900,33900,33900,0
|
|
20230731,173200,3234274100,33900,33900,33900,33900,0
|
|
20230731,173100,3234274100,33900,33900,33900,33900,0
|
|
20230731,173000,3234274100,33900,33900,33900,33900,0
|
|
20230731,172900,3234274100,33900,33900,33900,33900,0
|
|
20230731,172800,3234274100,33900,33900,33900,33900,0
|
|
20230731,172700,3234274100,33900,33900,33900,33900,0
|
|
20230731,172600,3234274100,33900,33900,33900,33900,0
|
|
20230731,172500,3234274100,33900,33900,33900,33900,0
|
|
20230731,172400,3234274100,33900,33900,33900,33900,0
|
|
20230731,172300,3234274100,33900,33900,33900,33900,0
|
|
20230731,172200,3234274100,33900,33900,33900,33900,0
|
|
20230731,172100,3234274100,33900,33900,33900,33900,0
|
|
20230731,172000,3234274100,33900,33900,33900,33900,4121
|
|
20230731,171900,3234274100,33900,33900,33900,33900,0
|
|
20230731,171800,3234274100,33900,33900,33900,33900,0
|
|
20230731,171700,3234274100,33900,33900,33900,33900,0
|
|
20230731,171600,3234274100,33900,33900,33900,33900,0
|
|
20230731,171500,3234274100,33900,33900,33900,33900,0
|
|
20230731,171400,3234274100,33900,33900,33900,33900,0
|
|
20230731,171300,3234274100,33900,33900,33900,33900,0
|
|
20230731,171200,3234274100,33900,33900,33900,33900,0
|
|
20230731,171100,3234274100,33900,33900,33900,33900,0
|
|
20230731,171000,3234274100,33900,33900,33900,33900,0
|
|
20230731,170900,3234274100,33900,33900,33900,33900,0
|
|
20230731,170800,3234274100,33900,33900,33900,33900,0
|
|
20230731,170700,3234274100,33900,33900,33900,33900,0
|
|
20230731,170600,3234274100,33900,33900,33900,33900,0
|
|
20230731,170500,3234274100,33900,33900,33900,33900,0
|
|
20230731,170400,3234274100,33900,33900,33900,33900,0
|
|
20230731,170300,3234274100,33900,33900,33900,33900,0
|
|
20230731,170200,3234274100,33900,33900,33900,33900,0
|
|
20230731,170100,3234274100,33900,33900,33900,33900,0
|
|
20230731,170000,3234274100,33900,33900,33900,33900,0
|
|
20230731,165900,3234274100,33900,33900,33900,33900,0
|
|
20230731,165800,3234274100,33900,33900,33900,33900,0
|
|
20230731,165700,3234274100,33900,33900,33900,33900,0
|
|
20230731,165600,3234274100,33900,33900,33900,33900,0
|
|
20230731,165500,3234274100,33900,33900,33900,33900,0
|
|
20230731,165400,3234274100,33900,33900,33900,33900,0
|
|
20230731,165300,3234274100,33900,33900,33900,33900,0
|
|
20230731,165200,3234274100,33900,33900,33900,33900,0
|
|
20230731,165100,3234274100,33900,33900,33900,33900,0
|
|
20230731,165000,3234274100,33900,33900,33900,33900,4121
|
|
20230731,164900,3234274100,33900,33900,33900,33900,0
|
|
20230731,164800,3234274100,33900,33900,33900,33900,0
|
|
20230731,164700,3234274100,33900,33900,33900,33900,0
|
|
20230731,164600,3234274100,33900,33900,33900,33900,0
|
|
20230731,164500,3234274100,33900,33900,33900,33900,0
|
|
20230731,164400,3234274100,33900,33900,33900,33900,0
|
|
20230731,164300,3234274100,33900,33900,33900,33900,0
|
|
20230731,164200,3234274100,33900,33900,33900,33900,0
|
|
20230731,164100,3234274100,33900,33900,33900,33900,0
|
|
20230731,164000,3234274100,33900,33900,33900,33900,0
|
|
20230731,163900,3234274100,33900,33900,33900,33900,0
|
|
20230731,163800,3234274100,33900,33900,33900,33900,0
|
|
20230731,163700,3234274100,33900,33900,33900,33900,0
|
|
20230731,163600,3234274100,33900,33900,33900,33900,0
|
|
20230731,163500,3234274100,33900,33900,33900,33900,0
|
|
20230731,163400,3234274100,33900,33900,33900,33900,0
|
|
20230731,163300,3234274100,33900,33900,33900,33900,0
|
|
20230731,163200,3234274100,33900,33900,33900,33900,0
|
|
20230731,163100,3234274100,33900,33900,33900,33900,0
|
|
20230731,163000,3234274100,33900,33900,33900,33900,0
|
|
20230731,162900,3234274100,33900,33900,33900,33900,0
|
|
20230731,162800,3234274100,33900,33900,33900,33900,0
|
|
20230731,162700,3234274100,33900,33900,33900,33900,0
|
|
20230731,162600,3234274100,33900,33900,33900,33900,0
|
|
20230731,162500,3234274100,33900,33900,33900,33900,0
|
|
20230731,162400,3234274100,33900,33900,33900,33900,0
|
|
20230731,162300,3234274100,33900,33900,33900,33900,0
|
|
20230731,162200,3234274100,33900,33900,33900,33900,0
|
|
20230731,162100,3234274100,33900,33900,33900,33900,0
|
|
20230731,162000,3234274100,33900,33900,33900,33900,4121
|
|
20230731,161900,3234274100,33900,33900,33900,33900,0
|
|
20230731,161800,3234274100,33900,33900,33900,33900,0
|
|
20230731,161700,3234274100,33900,33900,33900,33900,0
|
|
20230731,161600,3234274100,33900,33900,33900,33900,0
|
|
20230731,161500,3234274100,33900,33900,33900,33900,0
|
|
20230731,161400,3234274100,33900,33900,33900,33900,0
|
|
20230731,161300,3234274100,33900,33900,33900,33900,0
|
|
20230731,161200,3234274100,33900,33900,33900,33900,0
|
|
20230731,161100,3234274100,33900,33900,33900,33900,0
|
|
20230731,161000,3234274100,33900,33900,33900,33900,0
|
|
20230731,160900,3234274100,33900,33900,33900,33900,0
|
|
20230731,160800,3234274100,33900,33900,33900,33900,0
|
|
20230731,160700,3234274100,33900,33900,33900,33900,0
|
|
20230731,160600,3234274100,33900,33900,33900,33900,0
|
|
20230731,160500,3234274100,33900,33900,33900,33900,0
|
|
20230731,160400,3234274100,33900,33900,33900,33900,0
|
|
20230731,160300,3234274100,33900,33900,33900,33900,0
|
|
20230731,160200,3234274100,33900,33900,33900,33900,0
|
|
20230731,160100,3234274100,33900,33900,33900,33900,0
|
|
20230731,160000,3234274100,33900,33900,33900,33900,0
|
|
20230731,155900,3234274100,33900,33900,33900,33900,0
|
|
20230731,155800,3234274100,33900,33900,33900,33900,0
|
|
20230731,155700,3234274100,33900,33900,33900,33900,0
|
|
20230731,155600,3234274100,33900,33900,33900,33900,0
|
|
20230731,155500,3234274100,33900,33900,33900,33900,0
|
|
20230731,155400,3234274100,33900,33900,33900,33900,0
|
|
20230731,155300,3234274100,33900,33900,33900,33900,0
|
|
20230731,155200,3234274100,33900,33900,33900,33900,0
|
|
20230731,155100,3234274100,33900,33900,33900,33900,0
|
|
20230731,155000,3234274100,33900,33900,33900,33900,4121
|
|
20230731,154900,3234274100,33900,33900,33900,33900,0
|
|
20230731,154800,3234274100,33900,33900,33900,33900,0
|
|
20230731,154700,3234274100,33900,33900,33900,33900,0
|
|
20230731,154600,3234274100,33900,33900,33900,33900,0
|
|
20230731,154500,3234274100,33900,33900,33900,33900,0
|
|
20230731,154400,3234274100,33900,33900,33900,33900,0
|
|
20230731,154300,3234274100,33900,33900,33900,33900,0
|
|
20230731,154200,3234274100,33900,33900,33900,33900,0
|
|
20230731,154100,3234274100,33900,33900,33900,33900,0
|
|
20230731,154000,3234274100,33900,33900,33900,33900,0
|
|
20230731,153900,3234274100,33900,33900,33900,33900,0
|
|
20230731,153800,3234274100,33900,33900,33900,33900,0
|
|
20230731,153700,3234274100,33900,33900,33900,33900,0
|
|
20230731,153600,3234274100,33900,33900,33900,33900,0
|
|
20230731,153500,3234274100,33900,33900,33900,33900,0
|
|
20230731,153400,3234274100,33900,33900,33900,33900,0
|
|
20230731,153300,3234274100,33900,33900,33900,33900,0
|
|
20230731,153200,3234274100,33900,33900,33900,33900,0
|
|
20230731,153100,3234274100,33900,33900,33900,33900,0
|
|
20230731,153000,3234274100,33900,33900,33900,33900,4121
|
|
20230731,152900,3094572200,34000,34000,34000,34000,0
|
|
20230731,152800,3094572200,34000,34000,34000,34000,0
|
|
20230731,152700,3094572200,34000,34000,34000,34000,0
|
|
20230731,152600,3094572200,34000,34000,34000,34000,0
|
|
20230731,152500,3094572200,34000,34000,34000,34000,0
|
|
20230731,152400,3094572200,34000,34000,34000,34000,0
|
|
20230731,152300,3094572200,34000,34000,34000,34000,0
|
|
20230731,152200,3094572200,34000,34000,34000,34000,0
|
|
20230731,152100,3094572200,34000,34000,34000,34000,0
|
|
20230731,152000,3094572200,34000,34000,34000,34000,0
|
|
20230731,151900,3094572200,34000,34000,34000,33950,513
|
|
20230731,151800,3077144150,34000,34000,34000,33950,137
|
|
20230731,151700,3072489400,34000,34000,34000,34000,545
|
|
20230731,151600,3053959400,34000,34000,34000,33950,333
|
|
20230731,151500,3042638650,34000,33900,34000,33900,274
|
|
20230731,151400,3033324600,33900,33950,33950,33900,179
|
|
20230731,151300,3027250100,33950,34000,34000,33950,821
|
|
20230731,151200,2999364400,34000,34000,34000,33950,144
|
|
20230731,151100,2994468500,33950,34000,34000,33950,116
|
|
20230731,151000,2990525550,34000,33950,34000,33950,96
|
|
20230731,150900,2987262350,34000,33950,34000,33950,148
|
|
20230731,150800,2982232450,34000,33950,34000,33900,574
|
|
20230731,150700,2962744450,33950,33950,33950,33900,132
|
|
20230731,150600,2958265500,33950,33950,34000,33950,189
|
|
20230731,150500,2951847700,33950,33950,33950,33900,292
|
|
20230731,150400,2941935100,33950,33900,33950,33900,158
|
|
20230731,150300,2936572400,33950,33950,33950,33900,117
|
|
20230731,150200,2932601100,33950,33900,33950,33900,243
|
|
20230731,150100,2924360000,33900,33900,33900,33850,187
|
|
20230731,150000,2918021250,33900,33900,33900,33850,100
|
|
20230731,145900,2914631750,33900,33900,33900,33850,225
|
|
20230731,145800,2907009900,33850,33850,33900,33850,141
|
|
20230731,145700,2902233500,33850,33850,33900,33850,53
|
|
20230731,145600,2900438700,33900,33800,33900,33800,222
|
|
20230731,145500,2892924800,33850,33850,33900,33850,347
|
|
20230731,145400,2881176750,33850,33900,33900,33850,222
|
|
20230731,145300,2873653900,33850,33950,33950,33850,398
|
|
20230731,145200,2860160150,33950,33900,33950,33850,348
|
|
20230731,145100,2848360100,33850,33900,33900,33850,82
|
|
20230731,145000,2845580900,33850,33850,33900,33850,73
|
|
20230731,144900,2843106700,33900,33900,33900,33850,178
|
|
20230731,144800,2837077450,33900,33900,33900,33850,122
|
|
20230731,144700,2832942200,33900,33900,33900,33850,109
|
|
20230731,144600,2829247400,33850,33900,33900,33850,82
|
|
20230731,144500,2826468100,33900,33900,33900,33850,101
|
|
20230731,144400,2823044750,33850,33900,33900,33850,26
|
|
20230731,144300,2822163900,33850,33900,33950,33850,969
|
|
20230731,144200,2789316750,33900,33900,33950,33900,46
|
|
20230731,144100,2787756600,33950,33900,33950,33900,27
|
|
20230731,144000,2786840200,33900,33950,33950,33900,28
|
|
20230731,143900,2785890100,33950,33900,33950,33900,150
|
|
20230731,143800,2780804200,33900,33900,33950,33900,57
|
|
20230731,143700,2778871100,33950,33850,33950,33850,596
|
|
20230731,143600,2758661200,33850,33850,33900,33850,29
|
|
20230731,143500,2757678750,33900,33850,33900,33850,694
|
|
20230731,143400,2734152850,33850,33850,33850,33800,209
|
|
20230731,143300,2727078500,33800,33800,33850,33800,35
|
|
20230731,143200,2725894300,33850,33800,33850,33800,83
|
|
20230731,143100,2723088100,33800,33850,33850,33800,78
|
|
20230731,143000,2720448300,33850,33800,33850,33800,102
|
|
20230731,142900,2716996150,33850,33800,33850,33750,222
|
|
20230731,142800,2709489950,33800,33800,33850,33800,133
|
|
20230731,142700,2704988700,33800,33850,33850,33800,26
|
|
20230731,142600,2704108900,33800,33800,33850,33800,1092
|
|
20230731,142500,2667198500,33800,33800,33800,33800,49
|
|
20230731,142400,2665542300,33750,33850,33850,33750,1026
|
|
20230731,142300,2630822350,33850,33900,33900,33850,176
|
|
20230731,142200,2624863150,33850,33850,33850,33850,56
|
|
20230731,142100,2622967550,33900,33900,33900,33900,47
|
|
20230731,142000,2621374250,33850,33900,33900,33850,18
|
|
20230731,141900,2620764150,33900,33900,33900,33850,50
|
|
20230731,141800,2619069700,33900,33900,33900,33900,15
|
|
20230731,141700,2618561200,33900,33900,33900,33900,90
|
|
20230731,141600,2615510200,33900,33850,33900,33850,117
|
|
20230731,141500,2611548900,33900,33900,33900,33850,61
|
|
20230731,141400,2609482250,33900,33900,33900,33900,11
|
|
20230731,141300,2609109350,33900,33850,33900,33850,17
|
|
20230731,141200,2608533100,33900,33900,33900,33900,34
|
|
20230731,141100,2607380500,33850,33850,33900,33850,315
|
|
20230731,141000,2596717700,33850,33850,33850,33850,15
|
|
20230731,140900,2596209950,33850,33850,33850,33850,32
|
|
20230731,140800,2595126750,33800,33800,33800,33800,0
|
|
20230731,140700,2595126750,33800,33850,33850,33800,25
|
|
20230731,140600,2594280650,33850,33850,33850,33850,0
|
|
20230731,140500,2594280650,33850,33850,33850,33850,34
|
|
20230731,140400,2593129750,33850,33850,33850,33850,29
|
|
20230731,140300,2592148100,33800,33800,33800,33800,1
|
|
20230731,140200,2592114300,33850,33850,33850,33850,14
|
|
20230731,140100,2591640400,33850,33850,33900,33850,342
|
|
20230731,140000,2580062900,33900,33900,33900,33850,19
|
|
20230731,135900,2579418850,33900,33900,33900,33850,22
|
|
20230731,135800,2578673450,33850,33850,33850,33850,150
|
|
20230731,135700,2573595950,33850,33800,33850,33800,45
|
|
20230731,135600,2572074200,33850,33900,33900,33850,197
|
|
20230731,135500,2565404850,33850,33850,33850,33850,180
|
|
20230731,135400,2559311850,33850,33850,33850,33850,500
|
|
20230731,135300,2542386850,33850,33850,33850,33850,15
|
|
20230731,135200,2541879100,33850,33850,33850,33850,8
|
|
20230731,135100,2541608300,33850,33850,33850,33850,20
|
|
20230731,135000,2540931300,33850,33850,33850,33850,59
|
|
20230731,134900,2538934150,33850,33850,33850,33850,1
|
|
20230731,134800,2538900300,33850,33850,33850,33800,137
|
|
20230731,134700,2534268850,33850,33750,33850,33750,1606
|
|
20230731,134600,2480051550,33750,33650,33750,33650,607
|
|
20230731,134500,2459588450,33650,33650,33700,33650,462
|
|
20230731,134400,2444019150,33650,33700,33700,33650,21
|
|
20230731,134300,2443312100,33650,33650,33700,33650,137
|
|
20230731,134200,2438700400,33650,33700,33700,33650,115
|
|
20230731,134100,2434829900,33650,33750,33750,33650,555
|
|
20230731,134000,2416129150,33700,33700,33750,33700,27
|
|
20230731,133900,2415218300,33750,33750,33750,33700,16
|
|
20230731,133800,2414678350,33750,33700,33750,33700,1277
|
|
20230731,133700,2371641600,33750,33750,33750,33750,14
|
|
20230731,133600,2371169100,33750,33800,33800,33750,459
|
|
20230731,133500,2355676250,33800,33850,33850,33800,1073
|
|
20230731,133400,2319373600,33900,33900,33900,33900,15
|
|
20230731,133300,2318865100,33900,33900,33900,33900,2
|
|
20230731,133200,2318797300,33900,33950,33950,33900,888
|
|
20230731,133100,2288692500,33950,33950,33950,33950,0
|
|
20230731,133000,2288692500,33950,33900,33950,33900,124
|
|
20230731,132900,2284488200,33950,33950,33950,33950,30
|
|
20230731,132800,2283469700,33950,33950,33950,33950,53
|
|
20230731,132700,2281670350,33950,33900,33950,33900,29
|
|
20230731,132600,2280686050,33950,33950,33950,33950,20
|
|
20230731,132500,2280007050,33950,33950,33950,33900,86
|
|
20230731,132400,2277089550,33950,33950,33950,33950,28
|
|
20230731,132300,2276138950,33950,33950,33950,33950,26
|
|
20230731,132200,2275256250,33900,33950,33950,33900,13
|
|
20230731,132100,2274815000,33950,33950,33950,33950,64
|
|
20230731,132000,2272642200,33950,33950,33950,33950,33
|
|
20230731,131900,2271521850,33950,33950,33950,33950,50
|
|
20230731,131800,2269824350,33950,33950,33950,33950,514
|
|
20230731,131700,2252374050,33900,33900,33900,33900,278
|
|
20230731,131600,2242949850,33950,33950,33950,33950,16
|
|
20230731,131500,2242406650,33950,33950,33950,33950,14
|
|
20230731,131400,2241931350,33900,33900,33900,33900,57
|
|
20230731,131300,2239999050,33850,33900,33900,33850,160
|
|
20230731,131200,2234580050,33850,33850,33850,33850,118
|
|
20230731,131100,2230585750,33900,33900,33900,33850,66
|
|
20230731,131000,2228349450,33900,33850,33900,33850,29
|
|
20230731,130900,2227366950,33850,33850,33850,33800,38
|
|
20230731,130800,2226080700,33850,33900,33900,33850,217
|
|
20230731,130700,2218727050,33900,33900,33900,33900,36
|
|
20230731,130600,2217506650,33900,33900,33900,33900,0
|
|
20230731,130500,2217506650,33900,33900,33900,33900,23
|
|
20230731,130400,2216726950,33900,33900,33900,33900,0
|
|
20230731,130300,2216726950,33900,33850,33900,33850,50
|
|
20230731,130200,2215033000,33900,33950,33950,33900,213
|
|
20230731,130100,2207811600,33900,33950,33950,33900,149
|
|
20230731,130000,2202760450,33950,33900,33950,33900,112
|
|
20230731,125900,2198962800,33900,33900,33900,33850,567
|
|
20230731,125800,2179742600,33850,33950,33950,33850,115
|
|
20230731,125700,2175846050,33900,33850,33900,33850,219
|
|
20230731,125600,2168422800,33850,33800,33850,33800,93
|
|
20230731,125500,2165275000,33800,33800,33800,33800,14
|
|
20230731,125400,2164801800,33850,33800,33850,33800,45
|
|
20230731,125300,2163280050,33800,33800,33800,33800,5
|
|
20230731,125200,2163111050,33800,33850,33850,33750,484
|
|
20230731,125100,2146738150,33900,33900,33900,33900,16
|
|
20230731,125000,2146195750,33900,33900,33900,33900,2
|
|
20230731,124900,2146127950,33900,33900,33900,33900,15
|
|
20230731,124800,2145619450,33900,33850,33900,33850,31
|
|
20230731,124700,2144569300,33800,33800,33800,33800,1
|
|
20230731,124600,2144535500,33850,33800,33850,33800,18
|
|
20230731,124500,2143926400,33800,33850,33900,33800,192
|
|
20230731,124400,2137429950,33850,33900,33900,33850,203
|
|
20230731,124300,2130557650,33900,33900,33900,33850,39
|
|
20230731,124200,2129235650,33900,33900,33900,33900,1
|
|
20230731,124100,2129201750,33900,33850,33900,33850,31
|
|
20230731,124000,2128151600,33850,33850,33950,33850,314
|
|
20230731,123900,2117512850,33950,33950,33950,33950,131
|
|
20230731,123800,2113065400,33900,33850,33950,33850,663
|
|
20230731,123700,2090583500,33850,33850,33850,33850,35
|
|
20230731,123600,2089398750,33850,33750,33850,33750,70
|
|
20230731,123500,2087034750,33750,33750,33750,33750,160
|
|
20230731,123400,2081634750,33800,33850,33850,33800,170
|
|
20230731,123300,2075883050,33900,33850,33900,33850,27
|
|
20230731,123200,2074968400,33850,33800,33850,33800,63
|
|
20230731,123100,2072836650,33800,33750,33850,33750,965
|
|
20230731,123000,2040262000,33750,33750,33750,33750,36
|
|
20230731,122900,2039047000,33750,33750,33750,33750,40
|
|
20230731,122800,2037697000,33750,33700,33750,33700,70
|
|
20230731,122700,2035337200,33750,33750,33750,33750,28
|
|
20230731,122600,2034392200,33750,33750,33750,33750,0
|
|
20230731,122500,2034392200,33750,33750,33800,33750,280
|
|
20230731,122400,2024935750,33750,33750,33750,33750,432
|
|
20230731,122300,2010355750,33750,33750,33750,33700,102
|
|
20230731,122200,2006914750,33750,33750,33750,33700,612
|
|
20230731,122100,1986287800,33750,33750,33750,33750,15
|
|
20230731,122000,1985781550,33800,33750,33800,33700,678
|
|
20230731,121900,1962906750,33800,33750,33800,33750,271
|
|
20230731,121800,1953758650,33800,33800,33800,33800,38
|
|
20230731,121700,1952474250,33800,33800,33800,33800,16
|
|
20230731,121600,1951933450,33800,33800,33800,33800,70
|
|
20230731,121500,1949567450,33850,33800,33850,33800,215
|
|
20230731,121400,1942299700,33850,33800,33850,33800,403
|
|
20230731,121300,1928661850,33800,33850,33850,33800,39
|
|
20230731,121200,1927342450,33800,33850,33850,33800,33
|
|
20230731,121100,1926225900,33850,33850,33850,33850,15
|
|
20230731,121000,1925718150,33850,33850,33850,33800,71
|
|
20230731,120900,1923317800,33850,33850,33850,33850,17
|
|
20230731,120800,1922742350,33850,33850,33850,33850,40
|
|
20230731,120700,1921388350,33850,33850,33850,33850,25
|
|
20230731,120600,1920542100,33900,33850,33900,33750,323
|
|
20230731,120500,1909621750,33850,33800,33850,33800,132
|
|
20230731,120400,1905157950,33800,33850,33850,33800,202
|
|
20230731,120300,1898330050,33850,33850,33850,33850,35
|
|
20230731,120200,1897145300,33800,33800,33800,33800,72
|
|
20230731,120100,1894711700,33850,33800,33850,33800,79
|
|
20230731,120000,1892039750,33850,33850,33850,33850,178
|
|
20230731,115900,1886014450,33850,33850,33850,33800,108
|
|
20230731,115800,1882359650,33900,33900,33900,33900,15
|
|
20230731,115700,1881851150,33900,33900,33900,33850,100
|
|
20230731,115600,1878464700,33850,33900,33900,33850,97
|
|
20230731,115500,1875180000,33900,33900,33900,33900,21
|
|
20230731,115400,1874468100,33900,33900,33900,33900,65
|
|
20230731,115300,1872264600,33900,33900,33900,33900,15
|
|
20230731,115200,1871756100,33900,33900,33900,33900,28
|
|
20230731,115100,1870806900,33850,33850,33850,33850,14
|
|
20230731,115000,1870333000,33900,33850,33900,33850,99
|
|
20230731,114900,1866980400,33900,33900,33900,33900,16
|
|
20230731,114800,1866438000,33900,33900,33900,33900,0
|
|
20230731,114700,1866438000,33900,33900,33900,33900,37
|
|
20230731,114600,1865183700,33850,33900,33900,33850,17
|
|
20230731,114500,1864607600,33850,33900,33900,33850,104
|
|
20230731,114400,1861086750,33900,33950,33950,33850,522
|
|
20230731,114300,1843392300,33950,33900,33950,33900,14
|
|
20230731,114200,1842917050,33950,33950,33950,33950,13
|
|
20230731,114100,1842475700,33950,33900,33950,33900,148
|
|
20230731,114000,1837452600,33900,33900,33900,33900,78
|
|
20230731,113900,1834808400,33950,33950,33950,33950,34
|
|
20230731,113800,1833654100,33950,33950,33950,33950,14
|
|
20230731,113700,1833178800,33900,33900,33900,33900,81
|
|
20230731,113600,1830432900,33900,33900,33900,33900,33
|
|
20230731,113500,1829314200,33850,33850,33850,33850,0
|
|
20230731,113400,1829314200,33850,33850,33850,33850,4
|
|
20230731,113300,1829178800,33850,33900,33900,33850,97
|
|
20230731,113200,1825894700,33850,33900,33900,33850,72
|
|
20230731,113100,1823455000,33900,33900,33900,33900,20
|
|
20230731,113000,1822777000,33850,33850,33850,33850,37
|
|
20230731,112900,1821524550,33850,33800,33850,33800,16
|
|
20230731,112800,1820983700,33800,33800,33800,33800,15
|
|
20230731,112700,1820476700,33800,33800,33850,33800,24
|
|
20230731,112600,1819664950,33800,33800,33800,33750,235
|
|
20230731,112500,1811728100,33850,33900,33900,33800,61
|
|
20230731,112400,1809662300,33900,33950,33950,33900,22
|
|
20230731,112300,1808915450,33900,33950,33950,33900,189
|
|
20230731,112200,1802507450,33950,34000,34000,33950,167
|
|
20230731,112100,1796831000,34000,33850,34000,33850,420
|
|
20230731,112000,1782588700,33850,33850,33850,33850,26
|
|
20230731,111900,1781708600,33850,33800,33850,33800,31
|
|
20230731,111800,1780660750,33850,33850,33850,33800,60
|
|
20230731,111700,1778630050,33850,33850,33850,33800,295
|
|
20230731,111600,1768644800,33850,33950,33950,33850,300
|
|
20230731,111500,1758485700,33950,33950,33950,33950,18
|
|
20230731,111400,1757874600,33900,33950,33950,33900,155
|
|
20230731,111300,1752618350,33950,33950,33950,33950,1
|
|
20230731,111200,1752584400,33850,33850,33950,33850,217
|
|
20230731,111100,1745231500,33900,33800,33900,33750,545
|
|
20230731,111000,1726769850,33800,33800,33800,33800,60
|
|
20230731,110900,1724741850,33800,33800,33800,33800,41
|
|
20230731,110800,1723356050,33800,33800,33800,33800,247
|
|
20230731,110700,1715007450,33800,33750,33800,33750,25
|
|
20230731,110600,1714162650,33800,33800,33800,33800,30
|
|
20230731,110500,1713148650,33750,33750,33750,33750,102
|
|
20230731,110400,1709706150,33850,33750,33850,33750,392
|
|
20230731,110300,1696474750,33750,33750,33750,33750,34
|
|
20230731,110200,1695327250,33700,33700,33700,33700,11
|
|
20230731,110100,1694956550,33750,33800,33800,33700,2030
|
|
20230731,110000,1626356350,33850,33850,33850,33850,479
|
|
20230731,105900,1610142200,33900,33900,33900,33900,82
|
|
20230731,105800,1607362400,33900,33900,33900,33850,107
|
|
20230731,105700,1603739700,33850,33900,33900,33850,144
|
|
20230731,105600,1598864800,33900,33900,33900,33900,45
|
|
20230731,105500,1597339300,33900,33850,33900,33850,30
|
|
20230731,105400,1596322350,33900,33900,33900,33900,34
|
|
20230731,105300,1595169750,33900,33900,33900,33900,34
|
|
20230731,105200,1594017150,33900,33900,33900,33900,133
|
|
20230731,105100,1589508450,33850,33850,33900,33850,119
|
|
20230731,105000,1585476150,33900,33900,33900,33850,207
|
|
20230731,104900,1578468350,33900,33900,33900,33900,122
|
|
20230731,104800,1574332550,33950,33900,33950,33900,458
|
|
20230731,104700,1558801900,33900,33900,33900,33850,35
|
|
20230731,104600,1557616100,33900,33900,33900,33850,486
|
|
20230731,104500,1541144100,34000,34000,34000,33950,193
|
|
20230731,104400,1534590150,34000,34000,34000,34000,181
|
|
20230731,104300,1528436150,34000,34050,34050,34000,126
|
|
20230731,104200,1524150650,34050,34050,34050,34050,20
|
|
20230731,104100,1523469650,34000,34000,34050,34000,40
|
|
20230731,104000,1522109600,34050,34050,34050,33950,445
|
|
20230731,103900,1506980250,34050,34000,34050,34000,25
|
|
20230731,103800,1506129500,34050,34100,34100,34050,182
|
|
20230731,103700,1499932150,34100,34000,34100,34000,944
|
|
20230731,103600,1467790900,34050,34050,34050,34050,105
|
|
20230731,103500,1464215650,34050,34050,34050,34050,54
|
|
20230731,103400,1462376950,34050,34000,34050,34000,51
|
|
20230731,103300,1460641250,34000,34050,34050,34000,20
|
|
20230731,103200,1459960750,34050,34000,34050,34000,16
|
|
20230731,103100,1459416000,34050,34100,34100,34050,157
|
|
20230731,103000,1454069450,34050,34100,34100,34050,684
|
|
20230731,102900,1430746550,34100,34050,34100,34050,19
|
|
20230731,102800,1430098750,34100,34100,34100,34100,16
|
|
20230731,102700,1429553150,34100,34100,34100,34100,0
|
|
20230731,102600,1429553150,34100,34050,34100,34050,172
|
|
20230731,102500,1423695700,34050,34050,34050,34050,36
|
|
20230731,102400,1422469900,34100,34050,34100,34050,76
|
|
20230731,102300,1419881250,34100,34100,34100,34100,30
|
|
20230731,102200,1418858250,34050,34050,34050,34050,1
|
|
20230731,102100,1418824200,34100,34050,34100,34050,321
|
|
20230731,102000,1407888050,34050,34150,34150,34050,322
|
|
20230731,101900,1396909550,34150,34150,34150,34100,269
|
|
20230731,101800,1387724650,34200,34200,34200,34200,80
|
|
20230731,101700,1384988650,34150,34100,34150,34100,24
|
|
20230731,101600,1384170200,34200,34200,34250,34100,732
|
|
20230731,101500,1359149750,34200,34150,34200,34150,58
|
|
20230731,101400,1357168250,34150,34200,34200,34150,304
|
|
20230731,101300,1346786600,34200,34250,34250,34200,752
|
|
20230731,101200,1321052800,34250,34200,34250,34200,434
|
|
20230731,101100,1306195050,34200,34200,34200,34200,477
|
|
20230731,101000,1289881650,34200,34100,34200,34100,550
|
|
20230731,100900,1271095800,34150,34100,34150,34100,233
|
|
20230731,100800,1263150350,34100,34000,34100,34000,1059
|
|
20230731,100700,1227085350,34050,33950,34050,33950,1916
|
|
20230731,100600,1161974250,33850,33900,33950,33850,639
|
|
20230731,100500,1140314050,33900,33900,33900,33900,226
|
|
20230731,100400,1132652650,33850,33850,33850,33850,238
|
|
20230731,100300,1124596350,33850,33850,33850,33850,63
|
|
20230731,100200,1122463800,33850,33900,33950,33850,148
|
|
20230731,100100,1117445900,33850,33950,33950,33850,1010
|
|
20230731,100000,1083213650,33950,33950,33950,33950,116
|
|
20230731,095900,1079275450,33950,33900,33950,33900,98
|
|
20230731,095800,1075948600,33950,33950,33950,33950,464
|
|
20230731,095700,1060195800,33950,33950,33950,33950,35
|
|
20230731,095600,1059007550,33950,33950,33950,33900,28
|
|
20230731,095500,1058057350,33950,33900,33950,33900,199
|
|
20230731,095400,1051310700,33950,33950,33950,33950,278
|
|
20230731,095300,1041872600,33950,33950,33950,33950,404
|
|
20230731,095200,1028156800,33900,33800,33900,33800,59
|
|
20230731,095100,1026156800,33800,33850,33950,33800,609
|
|
20230731,095000,1005536650,33850,33800,33850,33800,845
|
|
20230731,094900,976973100,33800,33800,33800,33800,77
|
|
20230731,094800,974370500,33800,33700,33800,33700,4972
|
|
20230731,094700,806805150,33650,33700,33700,33650,93
|
|
20230731,094600,803672550,33700,33650,33700,33650,212
|
|
20230731,094500,796531550,33700,33800,33800,33650,1013
|
|
20230731,094400,762374900,33800,33800,33800,33800,16
|
|
20230731,094300,761834100,33850,33800,33850,33750,291
|
|
20230731,094200,751996750,33800,33900,33900,33800,143
|
|
20230731,094100,747156150,33900,33900,33900,33900,210
|
|
20230731,094000,740037150,33950,33900,33950,33900,14
|
|
20230731,093900,739561900,33950,33950,33950,33900,99
|
|
20230731,093800,736203400,33950,33950,33950,33950,7
|
|
20230731,093700,735965750,33900,33850,33950,33850,176
|
|
20230731,093600,729999500,33850,33850,33850,33850,396
|
|
20230731,093500,716594900,33900,33900,33900,33850,120
|
|
20230731,093400,712527900,33950,33850,33950,33850,159
|
|
20230731,093300,707142550,33850,33950,33950,33800,719
|
|
20230731,093200,682761200,34000,34000,34000,33950,85
|
|
20230731,093100,679874100,33950,33950,34000,33950,52
|
|
20230731,093000,678106650,33950,33950,34000,33950,444
|
|
20230731,092900,663019700,34000,33950,34000,33950,628
|
|
20230731,092800,641676350,33900,34000,34000,33900,137
|
|
20230731,092700,637029300,33950,33900,33950,33750,2154
|
|
20230731,092600,564122800,33900,33800,33900,33750,240
|
|
20230731,092500,556005900,33850,33900,33900,33850,147
|
|
20230731,092400,551024150,33900,33800,33900,33700,1575
|
|
20230731,092300,497769500,33800,33700,33800,33600,481
|
|
20230731,092200,481546400,33700,33600,33700,33550,168
|
|
20230731,092100,475903100,33600,33600,33750,33600,96
|
|
20230731,092000,472675550,33600,33650,33700,33600,486
|
|
20230731,091900,456324750,33700,33750,33800,33700,173
|
|
20230731,091800,450489600,33750,33750,33800,33700,617
|
|
20230731,091700,429668450,33700,33700,33800,33600,1764
|
|
20230731,091600,370162950,33750,33750,33800,33700,826
|
|
20230731,091500,342293150,33800,33900,33900,33750,250
|
|
20230731,091400,333852000,33800,33950,33950,33800,152
|
|
20230731,091300,328706750,33900,33900,33950,33850,280
|
|
20230731,091200,319218050,33900,34000,34050,33900,610
|
|
20230731,091100,298504400,34000,33900,34050,33900,960
|
|
20230731,091000,265899750,33950,34000,34050,33900,400
|
|
20230731,090900,252312400,34050,33550,34050,33500,1812
|
|
20230731,090800,190953750,33700,33600,33700,33500,550
|
|
20230731,090700,172476700,33650,33650,33650,33550,114
|
|
20230731,090600,168644850,33600,33500,33600,33500,268
|
|
20230731,090500,159660500,33500,33550,33550,33500,264
|
|
20230731,090400,150807150,33650,33650,33650,33550,44
|
|
20230731,090300,149330550,33650,33500,33650,33450,713
|
|
20230731,090200,125441750,33450,33500,33550,33400,1118
|
|
20230731,090100,88011450,33550,33500,33600,33500,347
|
|
20230731,090000,76370050,33500,33550,33650,33450,2278
|