593 lines
34 KiB
CSV
593 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185000,62923202500,264000,264000,264000,264000,8476
|
|
20230731,184900,62923202500,264000,264000,264000,264000,0
|
|
20230731,184800,62923202500,264000,264000,264000,264000,0
|
|
20230731,184700,62923202500,264000,264000,264000,264000,0
|
|
20230731,184600,62923202500,264000,264000,264000,264000,0
|
|
20230731,184500,62923202500,264000,264000,264000,264000,0
|
|
20230731,184400,62923202500,264000,264000,264000,264000,0
|
|
20230731,184300,62923202500,264000,264000,264000,264000,0
|
|
20230731,184200,62923202500,264000,264000,264000,264000,0
|
|
20230731,184100,62923202500,264000,264000,264000,264000,0
|
|
20230731,184000,62923202500,264000,264000,264000,264000,0
|
|
20230731,183900,62923202500,264000,264000,264000,264000,0
|
|
20230731,183800,62923202500,264000,264000,264000,264000,0
|
|
20230731,183700,62923202500,264000,264000,264000,264000,0
|
|
20230731,183600,62923202500,264000,264000,264000,264000,0
|
|
20230731,183500,62923202500,264000,264000,264000,264000,0
|
|
20230731,183400,62923202500,264000,264000,264000,264000,0
|
|
20230731,183300,62923202500,264000,264000,264000,264000,0
|
|
20230731,183200,62923202500,264000,264000,264000,264000,0
|
|
20230731,183100,62923202500,264000,264000,264000,264000,0
|
|
20230731,183000,62923202500,264000,264000,264000,264000,0
|
|
20230731,182900,62923202500,264000,264000,264000,264000,0
|
|
20230731,182800,62923202500,264000,264000,264000,264000,0
|
|
20230731,182700,62923202500,264000,264000,264000,264000,0
|
|
20230731,182600,62923202500,264000,264000,264000,264000,0
|
|
20230731,182500,62923202500,264000,264000,264000,264000,0
|
|
20230731,182400,62923202500,264000,264000,264000,264000,0
|
|
20230731,182300,62923202500,264000,264000,264000,264000,0
|
|
20230731,182200,62923202500,264000,264000,264000,264000,0
|
|
20230731,182100,62923202500,264000,264000,264000,264000,0
|
|
20230731,182000,62923202500,264000,264000,264000,264000,8476
|
|
20230731,181900,62923202500,264000,264000,264000,264000,0
|
|
20230731,181800,62923202500,264000,264000,264000,264000,0
|
|
20230731,181700,62923202500,264000,264000,264000,264000,0
|
|
20230731,181600,62923202500,264000,264000,264000,264000,0
|
|
20230731,181500,62923202500,264000,264000,264000,264000,0
|
|
20230731,181400,62923202500,264000,264000,264000,264000,0
|
|
20230731,181300,62923202500,264000,264000,264000,264000,0
|
|
20230731,181200,62923202500,264000,264000,264000,264000,0
|
|
20230731,181100,62923202500,264000,264000,264000,264000,0
|
|
20230731,181000,62923202500,264000,264000,264000,264000,0
|
|
20230731,180900,62923202500,264000,264000,264000,264000,0
|
|
20230731,180800,62923202500,264000,264000,264000,264000,0
|
|
20230731,180700,62923202500,264000,264000,264000,264000,0
|
|
20230731,180600,62923202500,264000,264000,264000,264000,0
|
|
20230731,180500,62923202500,264000,264000,264000,264000,0
|
|
20230731,180400,62923202500,264000,264000,264000,264000,0
|
|
20230731,180300,62923202500,264000,264000,264000,264000,0
|
|
20230731,180200,62923202500,264000,264000,264000,264000,0
|
|
20230731,180100,62923202500,264000,264000,264000,264000,0
|
|
20230731,180000,62923202500,264000,264000,264000,264000,0
|
|
20230731,175900,62923202500,264000,264000,264000,264000,0
|
|
20230731,175800,62923202500,264000,264000,264000,264000,0
|
|
20230731,175700,62923202500,264000,264000,264000,264000,0
|
|
20230731,175600,62923202500,264000,264000,264000,264000,0
|
|
20230731,175500,62923202500,264000,264000,264000,264000,0
|
|
20230731,175400,62923202500,264000,264000,264000,264000,0
|
|
20230731,175300,62923202500,264000,264000,264000,264000,0
|
|
20230731,175200,62923202500,264000,264000,264000,264000,0
|
|
20230731,175100,62923202500,264000,264000,264000,264000,0
|
|
20230731,175000,62923202500,264000,264000,264000,264000,8476
|
|
20230731,174900,62923202500,264000,264000,264000,264000,0
|
|
20230731,174800,62923202500,264000,264000,264000,264000,0
|
|
20230731,174700,62923202500,264000,264000,264000,264000,0
|
|
20230731,174600,62923202500,264000,264000,264000,264000,0
|
|
20230731,174500,62923202500,264000,264000,264000,264000,0
|
|
20230731,174400,62923202500,264000,264000,264000,264000,0
|
|
20230731,174300,62923202500,264000,264000,264000,264000,0
|
|
20230731,174200,62923202500,264000,264000,264000,264000,0
|
|
20230731,174100,62923202500,264000,264000,264000,264000,0
|
|
20230731,174000,62923202500,264000,264000,264000,264000,0
|
|
20230731,173900,62923202500,264000,264000,264000,264000,0
|
|
20230731,173800,62923202500,264000,264000,264000,264000,0
|
|
20230731,173700,62923202500,264000,264000,264000,264000,0
|
|
20230731,173600,62923202500,264000,264000,264000,264000,0
|
|
20230731,173500,62923202500,264000,264000,264000,264000,0
|
|
20230731,173400,62923202500,264000,264000,264000,264000,0
|
|
20230731,173300,62923202500,264000,264000,264000,264000,0
|
|
20230731,173200,62923202500,264000,264000,264000,264000,0
|
|
20230731,173100,62923202500,264000,264000,264000,264000,0
|
|
20230731,173000,62923202500,264000,264000,264000,264000,0
|
|
20230731,172900,62923202500,264000,264000,264000,264000,0
|
|
20230731,172800,62923202500,264000,264000,264000,264000,0
|
|
20230731,172700,62923202500,264000,264000,264000,264000,0
|
|
20230731,172600,62923202500,264000,264000,264000,264000,0
|
|
20230731,172500,62923202500,264000,264000,264000,264000,0
|
|
20230731,172400,62923202500,264000,264000,264000,264000,0
|
|
20230731,172300,62923202500,264000,264000,264000,264000,0
|
|
20230731,172200,62923202500,264000,264000,264000,264000,0
|
|
20230731,172100,62923202500,264000,264000,264000,264000,0
|
|
20230731,172000,62923202500,264000,264000,264000,264000,8476
|
|
20230731,171900,62923202500,264000,264000,264000,264000,0
|
|
20230731,171800,62923202500,264000,264000,264000,264000,0
|
|
20230731,171700,62923202500,264000,264000,264000,264000,0
|
|
20230731,171600,62923202500,264000,264000,264000,264000,0
|
|
20230731,171500,62923202500,264000,264000,264000,264000,0
|
|
20230731,171400,62923202500,264000,264000,264000,264000,0
|
|
20230731,171300,62923202500,264000,264000,264000,264000,0
|
|
20230731,171200,62923202500,264000,264000,264000,264000,0
|
|
20230731,171100,62923202500,264000,264000,264000,264000,0
|
|
20230731,171000,62923202500,264000,264000,264000,264000,0
|
|
20230731,170900,62923202500,264000,264000,264000,264000,0
|
|
20230731,170800,62923202500,264000,264000,264000,264000,0
|
|
20230731,170700,62923202500,264000,264000,264000,264000,0
|
|
20230731,170600,62923202500,264000,264000,264000,264000,0
|
|
20230731,170500,62923202500,264000,264000,264000,264000,0
|
|
20230731,170400,62923202500,264000,264000,264000,264000,0
|
|
20230731,170300,62923202500,264000,264000,264000,264000,0
|
|
20230731,170200,62923202500,264000,264000,264000,264000,0
|
|
20230731,170100,62923202500,264000,264000,264000,264000,0
|
|
20230731,170000,62923202500,264000,264000,264000,264000,0
|
|
20230731,165900,62923202500,264000,264000,264000,264000,0
|
|
20230731,165800,62923202500,264000,264000,264000,264000,0
|
|
20230731,165700,62923202500,264000,264000,264000,264000,0
|
|
20230731,165600,62923202500,264000,264000,264000,264000,0
|
|
20230731,165500,62923202500,264000,264000,264000,264000,0
|
|
20230731,165400,62923202500,264000,264000,264000,264000,0
|
|
20230731,165300,62923202500,264000,264000,264000,264000,0
|
|
20230731,165200,62923202500,264000,264000,264000,264000,0
|
|
20230731,165100,62923202500,264000,264000,264000,264000,0
|
|
20230731,165000,62923202500,264000,264000,264000,264000,8476
|
|
20230731,164900,62923202500,264000,264000,264000,264000,0
|
|
20230731,164800,62923202500,264000,264000,264000,264000,0
|
|
20230731,164700,62923202500,264000,264000,264000,264000,0
|
|
20230731,164600,62923202500,264000,264000,264000,264000,0
|
|
20230731,164500,62923202500,264000,264000,264000,264000,0
|
|
20230731,164400,62923202500,264000,264000,264000,264000,0
|
|
20230731,164300,62923202500,264000,264000,264000,264000,0
|
|
20230731,164200,62923202500,264000,264000,264000,264000,0
|
|
20230731,164100,62923202500,264000,264000,264000,264000,0
|
|
20230731,164000,62923202500,264000,264000,264000,264000,0
|
|
20230731,163900,62923202500,264000,264000,264000,264000,0
|
|
20230731,163800,62923202500,264000,264000,264000,264000,0
|
|
20230731,163700,62923202500,264000,264000,264000,264000,0
|
|
20230731,163600,62923202500,264000,264000,264000,264000,0
|
|
20230731,163500,62923202500,264000,264000,264000,264000,0
|
|
20230731,163400,62923202500,264000,264000,264000,264000,0
|
|
20230731,163300,62923202500,264000,264000,264000,264000,0
|
|
20230731,163200,62923202500,264000,264000,264000,264000,0
|
|
20230731,163100,62923202500,264000,264000,264000,264000,0
|
|
20230731,163000,62923202500,264000,264000,264000,264000,0
|
|
20230731,162900,62923202500,264000,264000,264000,264000,0
|
|
20230731,162800,62923202500,264000,264000,264000,264000,0
|
|
20230731,162700,62923202500,264000,264000,264000,264000,0
|
|
20230731,162600,62923202500,264000,264000,264000,264000,0
|
|
20230731,162500,62923202500,264000,264000,264000,264000,0
|
|
20230731,162400,62923202500,264000,264000,264000,264000,0
|
|
20230731,162300,62923202500,264000,264000,264000,264000,0
|
|
20230731,162200,62923202500,264000,264000,264000,264000,0
|
|
20230731,162100,62923202500,264000,264000,264000,264000,0
|
|
20230731,162000,62923202500,264000,264000,264000,264000,8476
|
|
20230731,161900,62923202500,264000,264000,264000,264000,0
|
|
20230731,161800,62923202500,264000,264000,264000,264000,0
|
|
20230731,161700,62923202500,264000,264000,264000,264000,0
|
|
20230731,161600,62923202500,264000,264000,264000,264000,0
|
|
20230731,161500,62923202500,264000,264000,264000,264000,0
|
|
20230731,161400,62923202500,264000,264000,264000,264000,0
|
|
20230731,161300,62923202500,264000,264000,264000,264000,0
|
|
20230731,161200,62923202500,264000,264000,264000,264000,0
|
|
20230731,161100,62923202500,264000,264000,264000,264000,0
|
|
20230731,161000,62923202500,264000,264000,264000,264000,0
|
|
20230731,160900,62923202500,264000,264000,264000,264000,0
|
|
20230731,160800,62923202500,264000,264000,264000,264000,0
|
|
20230731,160700,62923202500,264000,264000,264000,264000,0
|
|
20230731,160600,62923202500,264000,264000,264000,264000,0
|
|
20230731,160500,62923202500,264000,264000,264000,264000,0
|
|
20230731,160400,62923202500,264000,264000,264000,264000,0
|
|
20230731,160300,62923202500,264000,264000,264000,264000,0
|
|
20230731,160200,62923202500,264000,264000,264000,264000,0
|
|
20230731,160100,62923202500,264000,264000,264000,264000,0
|
|
20230731,160000,62923202500,264000,264000,264000,264000,0
|
|
20230731,155900,62923202500,264000,264000,264000,264000,0
|
|
20230731,155800,62923202500,264000,264000,264000,264000,0
|
|
20230731,155700,62923202500,264000,264000,264000,264000,0
|
|
20230731,155600,62923202500,264000,264000,264000,264000,0
|
|
20230731,155500,62923202500,264000,264000,264000,264000,0
|
|
20230731,155400,62923202500,264000,264000,264000,264000,0
|
|
20230731,155300,62923202500,264000,264000,264000,264000,0
|
|
20230731,155200,62923202500,264000,264000,264000,264000,0
|
|
20230731,155100,62923202500,264000,264000,264000,264000,0
|
|
20230731,155000,62923202500,264000,264000,264000,264000,8476
|
|
20230731,154900,62923202500,264000,264000,264000,264000,0
|
|
20230731,154800,62923202500,264000,264000,264000,264000,0
|
|
20230731,154700,62923202500,264000,264000,264000,264000,0
|
|
20230731,154600,62923202500,264000,264000,264000,264000,0
|
|
20230731,154500,62923202500,264000,264000,264000,264000,0
|
|
20230731,154400,62923202500,264000,264000,264000,264000,0
|
|
20230731,154300,62923202500,264000,264000,264000,264000,0
|
|
20230731,154200,62923202500,264000,264000,264000,264000,0
|
|
20230731,154100,62923202500,264000,264000,264000,264000,0
|
|
20230731,154000,62923202500,264000,264000,264000,264000,0
|
|
20230731,153900,62923202500,264000,264000,264000,264000,0
|
|
20230731,153800,62923202500,264000,264000,264000,264000,0
|
|
20230731,153700,62923202500,264000,264000,264000,264000,0
|
|
20230731,153600,62923202500,264000,264000,264000,264000,0
|
|
20230731,153500,62923202500,264000,264000,264000,264000,0
|
|
20230731,153400,62923202500,264000,264000,264000,264000,0
|
|
20230731,153300,62923202500,264000,264000,264000,264000,0
|
|
20230731,153200,62923202500,264000,264000,264000,264000,0
|
|
20230731,153100,62923202500,264000,264000,264000,264000,0
|
|
20230731,153000,62923202500,264000,264000,264000,264000,8476
|
|
20230731,152900,60685538500,263500,263500,263500,263500,0
|
|
20230731,152800,60685538500,263500,263500,263500,263500,0
|
|
20230731,152700,60685538500,263500,263500,263500,263500,0
|
|
20230731,152600,60685538500,263500,263500,263500,263500,0
|
|
20230731,152500,60685538500,263500,263500,263500,263500,0
|
|
20230731,152400,60685538500,263500,263500,263500,263500,0
|
|
20230731,152300,60685538500,263500,263500,263500,263500,0
|
|
20230731,152200,60685538500,263500,263500,263500,263500,0
|
|
20230731,152100,60685538500,263500,263500,263500,263500,0
|
|
20230731,152000,60685538500,263500,263500,263500,263500,0
|
|
20230731,151900,60685538500,263500,263500,263500,263000,390
|
|
20230731,151800,60582841500,263500,264000,264000,263000,571
|
|
20230731,151700,60432375000,264000,263500,264000,263500,284
|
|
20230731,151600,60357524500,264000,263000,264000,263000,963
|
|
20230731,151500,60103760000,263500,263500,263500,263000,628
|
|
20230731,151400,59938546000,263000,263000,263500,263000,489
|
|
20230731,151300,59809858000,263000,263000,263500,263000,801
|
|
20230731,151200,59599070000,263000,263000,264000,263000,378
|
|
20230731,151100,59499564000,263000,263500,264000,263000,363
|
|
20230731,151000,59403998000,263500,264000,264000,263000,315
|
|
20230731,150900,59320934500,263500,263500,264000,263000,576
|
|
20230731,150800,59169247500,263500,263000,264000,263000,1239
|
|
20230731,150700,58842938500,263500,263000,263500,263000,214
|
|
20230731,150600,58786636500,263000,263000,263500,263000,702
|
|
20230731,150500,58601978000,263500,263000,263500,263000,321
|
|
20230731,150400,58517538000,263000,263000,263500,262500,343
|
|
20230731,150300,58427309500,263000,263000,263500,263000,267
|
|
20230731,150200,58357062500,263500,263000,263500,263000,309
|
|
20230731,150100,58275784500,263000,263000,263500,263000,228
|
|
20230731,150000,58215812000,263000,263000,263500,263000,320
|
|
20230731,145900,58131614500,263000,263000,263500,263000,598
|
|
20230731,145800,57974320000,263000,263000,264000,263000,405
|
|
20230731,145700,57867730500,263000,262500,263500,262500,1358
|
|
20230731,145600,57510168500,262500,263000,263500,262500,897
|
|
20230731,145500,57274228000,263000,263000,263500,263000,596
|
|
20230731,145400,57117468000,263000,263000,263500,263000,563
|
|
20230731,145300,56969374000,263000,262500,263500,262500,1040
|
|
20230731,145200,56695861000,262500,262500,263000,262500,453
|
|
20230731,145100,56576934000,262500,262500,263000,262500,533
|
|
20230731,145000,56436993500,262500,262500,263500,262500,450
|
|
20230731,144900,56318793500,262500,262500,263000,262000,1715
|
|
20230731,144800,55867997000,262500,262500,263000,262500,457
|
|
20230731,144700,55748007500,262500,262500,263000,262500,865
|
|
20230731,144600,55520936000,262500,263000,263500,262500,849
|
|
20230731,144500,55298020500,262500,263000,263500,262500,687
|
|
20230731,144400,55117361000,263500,263000,263500,262500,760
|
|
20230731,144300,54917509500,263000,263000,263500,262500,934
|
|
20230731,144200,54671933000,263000,263000,263500,263000,316
|
|
20230731,144100,54588804500,263000,263000,263500,262500,397
|
|
20230731,144000,54484404500,263000,263000,263500,262500,693
|
|
20230731,143900,54302235500,263000,262500,263500,262500,1471
|
|
20230731,143800,53915478500,262500,262500,263000,262500,798
|
|
20230731,143700,53705972000,262500,262500,263000,262000,1536
|
|
20230731,143600,53302773500,262500,262500,263000,262500,395
|
|
20230731,143500,53199054000,262500,262500,263000,262500,337
|
|
20230731,143400,53110579500,262500,262000,263000,262000,724
|
|
20230731,143300,52920499000,262000,262000,262500,262000,530
|
|
20230731,143200,52781616500,262000,262000,262500,262000,436
|
|
20230731,143100,52667345000,262000,262000,262500,262000,406
|
|
20230731,143000,52560952500,262000,262000,262500,262000,519
|
|
20230731,142900,52424943000,262000,262000,262500,262000,452
|
|
20230731,142800,52306476500,262000,262500,263000,262000,536
|
|
20230731,142700,52165914500,262000,262000,263000,261500,2089
|
|
20230731,142600,51618264000,262000,261500,262000,261500,593
|
|
20230731,142500,51463114500,261500,261500,262000,261500,371
|
|
20230731,142400,51366070000,261500,262000,262000,261500,496
|
|
20230731,142300,51236329000,262000,262000,262500,261500,1354
|
|
20230731,142200,50881714500,262000,262000,262500,262000,572
|
|
20230731,142100,50731838000,262000,262000,262500,262000,598
|
|
20230731,142000,50575079500,262000,262000,262500,262000,452
|
|
20230731,141900,50456621500,262000,262500,262500,262000,473
|
|
20230731,141800,50332648000,262000,262500,262500,262000,533
|
|
20230731,141700,50192973500,262000,262500,262500,262000,747
|
|
20230731,141600,49997154000,262500,262500,263000,262500,511
|
|
20230731,141500,49863007000,262500,262500,263000,262500,464
|
|
20230731,141400,49741197000,262500,262500,263000,262500,610
|
|
20230731,141300,49581044500,262500,263000,263000,262500,428
|
|
20230731,141200,49468681000,262500,262500,263000,262500,409
|
|
20230731,141100,49361307500,262500,262500,263000,262000,578
|
|
20230731,141000,49209612000,262500,262500,263000,262000,1332
|
|
20230731,140900,48860340000,262500,262500,263000,262500,612
|
|
20230731,140800,48699528000,262500,262500,263000,262000,609
|
|
20230731,140700,48539733500,262000,262500,263000,262000,322
|
|
20230731,140600,48455270000,262500,262500,263000,262000,422
|
|
20230731,140500,48344591000,262000,262000,263000,262000,527
|
|
20230731,140400,48206338000,262000,262500,262500,262000,358
|
|
20230731,140300,48112469000,262500,262000,262500,262000,243
|
|
20230731,140200,48048774000,262000,262000,262500,262000,412
|
|
20230731,140100,47940745000,262000,262500,263000,262000,669
|
|
20230731,140000,47765220000,262500,262500,263000,262500,410
|
|
20230731,135900,47657543000,262500,262500,263000,262500,410
|
|
20230731,135800,47549808500,262500,262500,263000,262000,949
|
|
20230731,135700,47300595000,262500,262000,262500,261500,4184
|
|
20230731,135600,46203114500,262000,262000,262000,261500,1859
|
|
20230731,135500,45716430500,261500,261500,262000,261500,3231
|
|
20230731,135400,44870203000,262000,262000,262000,261500,813
|
|
20230731,135300,44657388000,262000,262000,262000,261500,709
|
|
20230731,135200,44471834500,261500,261500,262000,261500,327
|
|
20230731,135100,44386253000,262000,261500,262000,261500,547
|
|
20230731,135000,44243143500,262000,261500,262000,261500,723
|
|
20230731,134900,44053930500,261500,261500,262000,261500,379
|
|
20230731,134800,43954794000,262000,261500,262000,261500,581
|
|
20230731,134700,43802749000,261500,261500,262000,261500,590
|
|
20230731,134600,43648364500,262000,262000,262000,261500,583
|
|
20230731,134500,43495834000,262000,261500,262000,261500,390
|
|
20230731,134400,43393801000,261500,262500,262500,261500,3588
|
|
20230731,134300,42453609500,263000,263000,263500,262500,5175
|
|
20230731,134200,41093641000,263500,263500,264000,263000,4672
|
|
20230731,134100,39862624500,264000,264000,264500,263500,6294
|
|
20230731,134000,38201075500,264000,264000,264500,264000,348
|
|
20230731,133900,38109168500,264000,264000,264500,264000,347
|
|
20230731,133800,38017532500,264000,264000,264500,264000,409
|
|
20230731,133700,37909543500,264000,264500,265000,264000,6720
|
|
20230731,133600,36132667500,265000,265000,265000,264500,467
|
|
20230731,133500,36009110500,264500,264500,265000,264500,786
|
|
20230731,133400,35801198000,264500,265000,265000,264500,509
|
|
20230731,133300,35666541500,264500,264500,265000,264500,103
|
|
20230731,133200,35639273500,264500,264500,265000,264500,377
|
|
20230731,133100,35539543500,264500,264500,265000,264500,136
|
|
20230731,133000,35503543500,264500,264500,265000,264500,151
|
|
20230731,132900,35463564000,264500,264500,265000,264500,122
|
|
20230731,132800,35431276500,264500,265000,265000,264500,114
|
|
20230731,132700,35401104500,264500,265000,265000,264500,147
|
|
20230731,132600,35362203500,264500,264500,265000,264500,101
|
|
20230731,132500,35335472500,264500,264500,265000,264500,158
|
|
20230731,132400,35293657500,265000,265000,265500,264500,139
|
|
20230731,132300,35256840500,265000,265500,265500,265000,200
|
|
20230731,132200,35203833000,265500,265000,265500,265000,286
|
|
20230731,132100,35128021500,265000,265000,265500,265000,121
|
|
20230731,132000,35095946500,265000,265000,265500,265000,667
|
|
20230731,131900,34919179500,265000,265000,265500,265000,2998
|
|
20230731,131800,34124683000,265000,265000,265500,265000,230
|
|
20230731,131700,34063714500,265000,265000,265500,265000,904
|
|
20230731,131600,33824148500,265000,265000,265500,265000,155
|
|
20230731,131500,33783038000,265000,265000,265500,265000,482
|
|
20230731,131400,33655281000,265000,265000,265500,265000,182
|
|
20230731,131300,33607023500,265500,265500,265500,265000,97
|
|
20230731,131200,33581297000,265500,265000,265500,265000,138
|
|
20230731,131100,33544704000,265000,265000,265500,265000,226
|
|
20230731,131000,33484800000,265000,265500,265500,265000,129
|
|
20230731,130900,33450589000,265000,265000,265500,265000,143
|
|
20230731,130800,33412650500,265000,265000,265500,265000,90
|
|
20230731,130700,33388784500,265000,265500,265500,265000,434
|
|
20230731,130600,33273749000,265500,265000,265500,265000,161
|
|
20230731,130500,33231027000,265000,265000,265500,265000,113
|
|
20230731,130400,33201070000,265000,265500,265500,265000,93
|
|
20230731,130300,33176391000,265000,265500,265500,265000,137
|
|
20230731,130200,33140065000,265500,265000,265500,265000,79
|
|
20230731,130100,33119122500,265500,265500,265500,265000,174
|
|
20230731,130000,33072948000,265000,265500,265500,265000,159
|
|
20230731,125900,33030769000,265500,265000,265500,265000,131
|
|
20230731,125800,32996043000,265000,265000,265500,265000,72
|
|
20230731,125700,32976947000,265500,265000,265500,265000,65
|
|
20230731,125600,32959700500,265000,265000,265500,265000,147
|
|
20230731,125500,32920732000,265000,265000,265500,265000,58
|
|
20230731,125400,32905341500,265000,265000,265500,265000,58
|
|
20230731,125300,32889946500,265000,265000,265500,265000,140
|
|
20230731,125200,32852831500,265000,265500,265500,265000,166
|
|
20230731,125100,32808781000,265500,265500,265500,265000,147
|
|
20230731,125000,32769792500,265000,265000,265500,265000,155
|
|
20230731,124900,32728672000,265500,265000,265500,265000,115
|
|
20230731,124800,32698168000,265500,266000,266000,265000,154
|
|
20230731,124700,32657265500,265500,265500,266000,265500,86
|
|
20230731,124600,32634430000,265500,266000,266000,265500,169
|
|
20230731,124500,32589549500,266000,265500,266000,265500,199
|
|
20230731,124400,32536694000,266000,265500,266000,265500,108
|
|
20230731,124300,32508009000,265500,265500,266000,265500,314
|
|
20230731,124200,32424626500,265500,265500,266000,265500,146
|
|
20230731,124100,32385852500,266000,266000,266000,265500,89
|
|
20230731,124000,32362212500,266000,266000,266000,265500,227
|
|
20230731,123900,32301921500,266000,265500,266000,265500,96
|
|
20230731,123800,32276409500,265500,266000,266000,265500,196
|
|
20230731,123700,32224360500,265500,266000,266000,265500,184
|
|
20230731,123600,32175488000,265500,265500,266000,265500,304
|
|
20230731,123500,32094756500,266000,265500,266000,265500,92
|
|
20230731,123400,32070311000,265500,265500,266000,265500,100
|
|
20230731,123300,32043747000,265500,266000,266000,265500,78
|
|
20230731,123200,32023012000,266000,266000,266000,265500,110
|
|
20230731,123100,31993781500,266000,266000,266000,265500,112
|
|
20230731,123000,31964024000,266000,265500,266000,265500,274
|
|
20230731,122900,31891242000,265500,266000,266000,265500,100
|
|
20230731,122800,31864679000,265500,266000,266000,265500,80
|
|
20230731,122700,31843414000,266000,265500,266000,265500,166
|
|
20230731,122600,31799322500,265500,265500,266000,265500,85
|
|
20230731,122500,31776747000,265500,265500,266000,265500,118
|
|
20230731,122400,31745405500,265500,265500,266000,265500,125
|
|
20230731,122300,31712193000,266000,266000,266000,265500,79
|
|
20230731,122200,31691205000,266000,266000,266000,265500,101
|
|
20230731,122100,31664378000,266000,265500,266000,265500,88
|
|
20230731,122000,31640995500,266000,266500,266500,265500,145
|
|
20230731,121900,31602457500,266000,266000,266500,266000,139
|
|
20230731,121800,31565473500,266500,266000,266500,266000,93
|
|
20230731,121700,31540725500,266500,266000,266500,266000,98
|
|
20230731,121600,31514636500,266000,266500,266500,266000,85
|
|
20230731,121500,31492019500,266500,266000,266500,266000,137
|
|
20230731,121400,31455566500,266500,266000,266500,266000,149
|
|
20230731,121300,31415914000,266500,266000,266500,266000,231
|
|
20230731,121200,31354455000,266500,266500,266500,266000,32
|
|
20230731,121100,31345931000,266000,266000,266500,266000,284
|
|
20230731,121000,31270370500,266500,266500,266500,266000,63
|
|
20230731,120900,31253602000,266000,266000,266500,266000,73
|
|
20230731,120800,31234176000,266000,266000,266500,266000,136
|
|
20230731,120700,31197980000,266000,266000,266500,266000,46
|
|
20230731,120600,31185731500,266500,266500,266500,266000,166
|
|
20230731,120500,31141562000,266000,265500,266500,265500,1331
|
|
20230731,120400,30787027500,265500,266000,266500,265500,350
|
|
20230731,120300,30693946500,266000,266000,266500,266000,224
|
|
20230731,120200,30634356500,266000,266500,266500,266000,305
|
|
20230731,120100,30553204500,266000,266500,266500,266000,132
|
|
20230731,120000,30518079000,266500,266500,266500,266000,71
|
|
20230731,115900,30499185000,266000,266500,266500,266000,126
|
|
20230731,115800,30465631500,266500,266000,266500,266000,101
|
|
20230731,115700,30438756000,266000,266500,266500,266000,127
|
|
20230731,115600,30404930500,266000,266000,266500,266000,114
|
|
20230731,115500,30374581500,266000,266000,266500,266000,91
|
|
20230731,115400,30350366500,266500,265500,266500,265500,50
|
|
20230731,115300,30337059500,265500,266000,266500,265500,294
|
|
20230731,115200,30258885000,265500,266000,266000,265500,154
|
|
20230731,115100,30217949500,266000,266000,266000,265500,137
|
|
20230731,115000,30181541500,266000,265500,266000,265500,109
|
|
20230731,114900,30152583500,266000,265500,266000,265500,93
|
|
20230731,114800,30127863000,266000,266000,266500,265500,481
|
|
20230731,114700,29999913500,266500,266500,266500,266000,124
|
|
20230731,114600,29966906500,266500,266000,266500,266000,86
|
|
20230731,114500,29943996500,266000,266000,266500,266000,140
|
|
20230731,114400,29906752000,266500,266500,266500,266000,156
|
|
20230731,114300,29865233000,266000,266000,266500,266000,62
|
|
20230731,114200,29848734000,266500,266000,266500,266000,75
|
|
20230731,114100,29828770000,266500,266500,266500,266000,95
|
|
20230731,114000,29803474500,266500,266000,266500,266000,421
|
|
20230731,113900,29691309000,266500,266500,266500,266000,65
|
|
20230731,113800,29674003000,266000,266500,266500,266000,148
|
|
20230731,113700,29634618000,266000,266000,266000,265500,469
|
|
20230731,113600,29509894000,266000,266000,266000,265500,152
|
|
20230731,113500,29469486500,266000,266000,266000,265500,159
|
|
20230731,113400,29427237500,265500,266000,266000,265500,207
|
|
20230731,113300,29372246000,266000,266000,266000,265500,118
|
|
20230731,113200,29340910000,266000,266000,266000,265500,92
|
|
20230731,113100,29316468500,266000,266000,266000,265500,798
|
|
20230731,113000,29104226500,265500,265500,266000,265500,93
|
|
20230731,112900,29079518500,266000,266000,266000,265500,100
|
|
20230731,112800,29052959000,265500,265500,266000,265500,100
|
|
20230731,112700,29026387000,266000,266000,266000,265500,47
|
|
20230731,112600,29013892500,266000,265500,266000,265500,145
|
|
20230731,112500,28975382000,265500,265500,266000,265500,88
|
|
20230731,112400,28951984500,266000,265500,266000,265500,35
|
|
20230731,112300,28942689000,266000,265500,266000,265500,225
|
|
20230731,112200,28882874000,265500,266000,266000,265500,161
|
|
20230731,112100,28840104000,266000,266000,266000,265500,84
|
|
20230731,112000,28817788000,265500,265500,266000,265500,303
|
|
20230731,111900,28737303500,265500,265500,266000,265500,203
|
|
20230731,111800,28683330000,265500,265500,266000,265500,96
|
|
20230731,111700,28657823000,265500,265500,266000,265500,122
|
|
20230731,111600,28625425500,266000,265500,266000,265000,180
|
|
20230731,111500,28577639500,265500,264500,266000,264500,1505
|
|
20230731,111400,28178657500,264500,264500,265000,264500,59
|
|
20230731,111300,28163044000,264500,264500,265000,264500,349
|
|
20230731,111200,28070583500,264500,265000,265000,264500,113
|
|
20230731,111100,28040648000,264500,264500,265000,264500,213
|
|
20230731,111000,27984288000,265000,264500,265000,264500,89
|
|
20230731,110900,27960725000,265000,265000,265000,264500,70
|
|
20230731,110800,27942187500,265000,264500,265000,264500,177
|
|
20230731,110700,27895333500,265000,264500,265000,264500,141
|
|
20230731,110600,27858029000,265000,264500,265000,264500,106
|
|
20230731,110500,27829961500,264500,264500,265000,264500,274
|
|
20230731,110400,27757396500,264500,265000,265000,264500,87
|
|
20230731,110300,27734378000,265000,264500,265000,264500,225
|
|
20230731,110200,27674768500,264500,265000,265000,264500,193
|
|
20230731,110100,27623667500,265000,265000,265000,264500,183
|
|
20230731,110000,27575246500,265000,265000,265000,264500,97
|
|
20230731,105900,27549569500,264500,265000,265000,264500,123
|
|
20230731,105800,27517026500,265000,264500,265000,264500,56
|
|
20230731,105700,27502210500,264500,265000,265000,264500,236
|
|
20230731,105600,27439725000,265000,265000,265000,264500,454
|
|
20230731,105500,27319468500,265000,265000,265000,264500,76
|
|
20230731,105400,27299347500,264500,265000,265000,264500,2228
|
|
20230731,105300,26709002000,265000,265000,265500,265000,140
|
|
20230731,105200,26671896000,265000,265500,265500,265000,293
|
|
20230731,105100,26594199500,265000,265000,265500,265000,138
|
|
20230731,105000,26557605000,265000,265500,265500,265000,217
|
|
20230731,104900,26500072000,265000,265500,265500,265000,277
|
|
20230731,104800,26426632500,265500,265500,265500,265000,50
|
|
20230731,104700,26413367500,265000,265000,265500,265000,240
|
|
20230731,104600,26349699500,265500,266000,266000,265000,632
|
|
20230731,104500,26181904000,265500,265500,266000,265500,115
|
|
20230731,104400,26151347500,265500,265500,266000,265500,137
|
|
20230731,104300,26114972000,265500,266000,266000,265500,105
|
|
20230731,104200,26087089500,265500,265500,266000,265500,63
|
|
20230731,104100,26070346000,265500,265000,266000,265000,1086
|
|
20230731,104000,25781945000,265000,265500,265500,265000,107
|
|
20230731,103900,25753550500,265500,265500,265500,265000,97
|
|
20230731,103800,25727842500,265000,265500,265500,265000,103
|
|
20230731,103700,25700538000,265500,265000,265500,265000,54
|
|
20230731,103600,25686218000,265000,265500,265500,265000,552
|
|
20230731,103500,25539680000,265000,265000,265500,265000,115
|
|
20230731,103400,25509200000,265500,265500,265500,265000,49
|
|
20230731,103300,25496213000,265000,265000,265500,264500,1267
|
|
20230731,103200,25160479500,265000,264500,265000,264500,126
|
|
20230731,103100,25127146500,264500,264500,265000,264500,114
|
|
20230731,103000,25096989000,264500,264500,265000,264500,141
|
|
20230731,102900,25059676500,265000,264500,265000,264500,199
|
|
20230731,102800,25007003500,265000,264500,265000,264500,164
|
|
20230731,102700,24963604500,264500,264500,265000,264500,99
|
|
20230731,102600,24937413000,265000,264500,265000,264500,147
|
|
20230731,102500,24898528500,265000,264500,265000,264500,324
|
|
20230731,102400,24812809000,264500,264500,265000,264000,930
|
|
20230731,102300,24566844500,264000,264500,265000,264000,1131
|
|
20230731,102200,24267703500,264500,264500,265000,264500,395
|
|
20230731,102100,24163224000,265000,264500,265000,264500,2645
|
|
20230731,102000,23463607000,264500,264500,265000,264500,582
|
|
20230731,101900,23309589000,264500,265000,265000,264500,995
|
|
20230731,101800,23046390500,264500,265000,265500,264500,1393
|
|
20230731,101700,22677257500,265000,265500,265500,265000,351
|
|
20230731,101600,22584145500,265000,265500,265500,265000,257
|
|
20230731,101500,22516004000,265500,265500,265500,265000,222
|
|
20230731,101400,22457106000,265000,265000,265500,265000,273
|
|
20230731,101300,22384671500,265000,265000,265500,264500,882
|
|
20230731,101200,22150937000,265000,265000,265000,264500,740
|
|
20230731,101100,21954860000,265000,264500,265000,264500,394
|
|
20230731,101000,21850554500,264500,265000,265000,264500,181
|
|
20230731,100900,21802673500,264500,265000,265000,264500,184
|
|
20230731,100800,21753986000,264500,265000,265000,264500,234
|
|
20230731,100700,21692021500,264500,264500,265000,264500,276
|
|
20230731,100600,21619003000,265000,264500,265000,264500,267
|
|
20230731,100500,21548324000,265000,265000,265000,264500,175
|
|
20230731,100400,21501996000,265000,265500,265500,264500,1911
|
|
20230731,100300,20995658000,265500,265500,265500,265000,3010
|
|
20230731,100200,20197993000,265000,265500,265500,265000,406
|
|
20230731,100100,20090361000,265500,265000,265500,265000,599
|
|
20230731,100000,19931603000,265000,265500,265500,265000,3921
|
|
20230731,095900,18891297500,265000,266000,266000,265000,3073
|
|
20230731,095800,18075451000,265500,265500,266000,265500,93
|
|
20230731,095700,18050754500,266000,266500,266500,265500,1773
|
|
20230731,095600,17579156500,266000,266000,266000,266000,161
|
|
20230731,095500,17536330500,266000,266000,266500,266000,40
|
|
20230731,095400,17525687000,266000,266000,266500,266000,85
|
|
20230731,095300,17503069500,266000,266000,266500,266000,103
|
|
20230731,095200,17475660500,266000,266500,266500,266000,158
|
|
20230731,095100,17433618000,266500,266000,266500,266000,71
|
|
20230731,095000,17414726500,266000,266500,266500,266000,112
|
|
20230731,094900,17384903500,267000,266500,267000,266500,332
|
|
20230731,094800,17296421500,267000,266500,267000,266500,131
|
|
20230731,094700,17261498500,266500,266500,267000,266500,392
|
|
20230731,094600,17157029000,266500,266500,267000,266500,341
|
|
20230731,094500,17066085000,266500,267000,267000,266500,272
|
|
20230731,094400,16993493500,267000,267000,267000,266500,167
|
|
20230731,094300,16948918500,267000,267000,267500,267000,202
|
|
20230731,094200,16894972000,267000,266000,267000,266000,1753
|
|
20230731,094100,16427564500,266000,266000,266000,266000,309
|
|
20230731,094000,16345370500,266000,266000,266500,266000,147
|
|
20230731,093900,16306267000,266000,266000,266500,266000,179
|
|
20230731,093800,16258651000,266000,266500,266500,266000,248
|
|
20230731,093700,16192680000,266500,266000,266500,266000,514
|
|
20230731,093600,16055900000,266000,266500,266500,266000,1842
|
|
20230731,093500,15565848500,266500,266000,266500,266000,173
|
|
20230731,093400,15519783000,266500,266000,266500,266000,295
|
|
20230731,093300,15441256500,266500,266000,266500,266000,231
|
|
20230731,093200,15379705500,266500,266000,266500,266000,364
|
|
20230731,093100,15282754500,266500,266500,266500,266000,753
|
|
20230731,093000,15082144000,266500,266000,266500,266000,336
|
|
20230731,092900,14992656000,266500,266000,266500,265500,937
|
|
20230731,092800,14743438000,266000,266000,266000,265500,381
|
|
20230731,092700,14642130500,266000,266000,266000,265500,230
|
|
20230731,092600,14580972500,265500,266000,266000,265500,170
|
|
20230731,092500,14535795000,266000,265500,266000,265500,105
|
|
20230731,092400,14507901000,266000,266000,266500,265500,1008
|
|
20230731,092300,14239776000,266500,267000,267000,266500,943
|
|
20230731,092200,13988384000,267000,266500,267500,266500,1016
|
|
20230731,092100,13717214500,266500,267000,267000,266500,195
|
|
20230731,092000,13665171500,267500,267000,267500,267000,702
|
|
20230731,091900,13477719500,266500,266000,267000,266000,1594
|
|
20230731,091800,13053057500,266500,266500,267000,265500,1563
|
|
20230731,091700,12637504000,266000,267500,268000,266000,510
|
|
20230731,091600,12501338000,267000,266000,269000,265500,4223
|
|
20230731,091500,11373779000,266000,265500,266000,265500,440
|
|
20230731,091400,11256949000,266000,265500,266000,265000,4177
|
|
20230731,091300,10148945000,265000,267500,267500,265000,5985
|
|
20230731,091200,8556608500,267000,267000,267500,267000,528
|
|
20230731,091100,8415615500,267000,268500,268500,267000,3319
|
|
20230731,091000,7527818000,268500,269000,269000,268500,268
|
|
20230731,090900,7455859000,269000,269000,269000,268000,413
|
|
20230731,090800,7344875500,268500,269000,269500,268500,1697
|
|
20230731,090700,6888387500,268500,269000,269500,268500,822
|
|
20230731,090600,6667443500,269500,269500,269500,269000,153
|
|
20230731,090500,6626265000,269500,268500,269500,268000,212
|
|
20230731,090400,6569243500,268500,268500,269000,268000,501
|
|
20230731,090300,6434690000,268500,269500,269500,268500,638
|
|
20230731,090200,6263104500,269500,269000,269500,268500,275
|
|
20230731,090100,6189177000,269000,269000,269500,268500,548
|
|
20230731,090000,6041734000,269000,270000,270000,269000,3623
|