641 lines
35 KiB
CSV
641 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193800,17076076250,24450,24450,24450,24450,13318
|
|
20230731,193700,17076076250,24450,24450,24450,24450,0
|
|
20230731,193600,17076076250,24450,24450,24450,24450,0
|
|
20230731,193500,17076076250,24450,24450,24450,24450,0
|
|
20230731,193400,17076076250,24450,24450,24450,24450,0
|
|
20230731,193300,17076076250,24450,24450,24450,24450,0
|
|
20230731,193200,17076076250,24450,24450,24450,24450,0
|
|
20230731,193100,17076076250,24450,24450,24450,24450,0
|
|
20230731,193000,17076076250,24450,24450,24450,24450,0
|
|
20230731,192900,17076076250,24450,24450,24450,24450,0
|
|
20230731,192800,17076076250,24450,24450,24450,24450,0
|
|
20230731,192700,17076076250,24450,24450,24450,24450,0
|
|
20230731,192600,17076076250,24450,24450,24450,24450,0
|
|
20230731,192500,17076076250,24450,24450,24450,24450,0
|
|
20230731,192400,17076076250,24450,24450,24450,24450,0
|
|
20230731,192300,17076076250,24450,24450,24450,24450,0
|
|
20230731,192200,17076076250,24450,24450,24450,24450,0
|
|
20230731,192100,17076076250,24450,24450,24450,24450,0
|
|
20230731,192000,17076076250,24450,24450,24450,24450,0
|
|
20230731,191900,17076076250,24450,24450,24450,24450,0
|
|
20230731,191800,17076076250,24450,24450,24450,24450,0
|
|
20230731,191700,17076076250,24450,24450,24450,24450,0
|
|
20230731,191600,17076076250,24450,24450,24450,24450,0
|
|
20230731,191500,17076076250,24450,24450,24450,24450,0
|
|
20230731,191400,17076076250,24450,24450,24450,24450,0
|
|
20230731,191300,17076076250,24450,24450,24450,24450,0
|
|
20230731,191200,17076076250,24450,24450,24450,24450,0
|
|
20230731,191100,17076076250,24450,24450,24450,24450,0
|
|
20230731,191000,17076076250,24450,24450,24450,24450,0
|
|
20230731,190900,17076076250,24450,24450,24450,24450,0
|
|
20230731,190800,17076076250,24450,24450,24450,24450,13318
|
|
20230731,190700,17076076250,24450,24450,24450,24450,0
|
|
20230731,190600,17076076250,24450,24450,24450,24450,0
|
|
20230731,190500,17076076250,24450,24450,24450,24450,0
|
|
20230731,190400,17076076250,24450,24450,24450,24450,0
|
|
20230731,190300,17076076250,24450,24450,24450,24450,0
|
|
20230731,190200,17076076250,24450,24450,24450,24450,0
|
|
20230731,190100,17076076250,24450,24450,24450,24450,0
|
|
20230731,190000,17076076250,24450,24450,24450,24450,0
|
|
20230731,185900,17076076250,24450,24450,24450,24450,0
|
|
20230731,185800,17076076250,24450,24450,24450,24450,0
|
|
20230731,185700,17076076250,24450,24450,24450,24450,0
|
|
20230731,185600,17076076250,24450,24450,24450,24450,0
|
|
20230731,185500,17076076250,24450,24450,24450,24450,0
|
|
20230731,185400,17076076250,24450,24450,24450,24450,0
|
|
20230731,185300,17076076250,24450,24450,24450,24450,0
|
|
20230731,185200,17076076250,24450,24450,24450,24450,0
|
|
20230731,185100,17076076250,24450,24450,24450,24450,0
|
|
20230731,185000,17076076250,24450,24450,24450,24450,0
|
|
20230731,184900,17076076250,24450,24450,24450,24450,0
|
|
20230731,184800,17076076250,24450,24450,24450,24450,0
|
|
20230731,184700,17076076250,24450,24450,24450,24450,0
|
|
20230731,184600,17076076250,24450,24450,24450,24450,0
|
|
20230731,184500,17076076250,24450,24450,24450,24450,0
|
|
20230731,184400,17076076250,24450,24450,24450,24450,0
|
|
20230731,184300,17076076250,24450,24450,24450,24450,0
|
|
20230731,184200,17076076250,24450,24450,24450,24450,0
|
|
20230731,184100,17076076250,24450,24450,24450,24450,0
|
|
20230731,184000,17076076250,24450,24450,24450,24450,0
|
|
20230731,183900,17076076250,24450,24450,24450,24450,0
|
|
20230731,183800,17076076250,24450,24450,24450,24450,13318
|
|
20230731,183700,17076076250,24450,24450,24450,24450,0
|
|
20230731,183600,17076076250,24450,24450,24450,24450,0
|
|
20230731,183500,17076076250,24450,24450,24450,24450,0
|
|
20230731,183400,17076076250,24450,24450,24450,24450,0
|
|
20230731,183300,17076076250,24450,24450,24450,24450,0
|
|
20230731,183200,17076076250,24450,24450,24450,24450,0
|
|
20230731,183100,17076076250,24450,24450,24450,24450,0
|
|
20230731,183000,17076076250,24450,24450,24450,24450,0
|
|
20230731,182900,17076076250,24450,24450,24450,24450,0
|
|
20230731,182800,17076076250,24450,24450,24450,24450,0
|
|
20230731,182700,17076076250,24450,24450,24450,24450,0
|
|
20230731,182600,17076076250,24450,24450,24450,24450,0
|
|
20230731,182500,17076076250,24450,24450,24450,24450,0
|
|
20230731,182400,17076076250,24450,24450,24450,24450,0
|
|
20230731,182300,17076076250,24450,24450,24450,24450,0
|
|
20230731,182200,17076076250,24450,24450,24450,24450,0
|
|
20230731,182100,17076076250,24450,24450,24450,24450,0
|
|
20230731,182000,17076076250,24450,24450,24450,24450,0
|
|
20230731,181900,17076076250,24450,24450,24450,24450,0
|
|
20230731,181800,17076076250,24450,24450,24450,24450,0
|
|
20230731,181700,17076076250,24450,24450,24450,24450,0
|
|
20230731,181600,17076076250,24450,24450,24450,24450,0
|
|
20230731,181500,17076076250,24450,24450,24450,24450,0
|
|
20230731,181400,17076076250,24450,24450,24450,24450,0
|
|
20230731,181300,17076076250,24450,24450,24450,24450,0
|
|
20230731,181200,17076076250,24450,24450,24450,24450,0
|
|
20230731,181100,17076076250,24450,24450,24450,24450,0
|
|
20230731,181000,17076076250,24450,24450,24450,24450,0
|
|
20230731,180900,17076076250,24450,24450,24450,24450,0
|
|
20230731,180800,17076076250,24450,24450,24450,24450,13318
|
|
20230731,180700,17076076250,24450,24450,24450,24450,0
|
|
20230731,180600,17076076250,24450,24450,24450,24450,0
|
|
20230731,180500,17076076250,24450,24450,24450,24450,0
|
|
20230731,180400,17076076250,24450,24450,24450,24450,0
|
|
20230731,180300,17076076250,24450,24450,24450,24450,0
|
|
20230731,180200,17076076250,24450,24450,24450,24450,0
|
|
20230731,180100,17076076250,24450,24450,24450,24450,0
|
|
20230731,180000,17076076250,24450,24450,24450,24450,0
|
|
20230731,175900,17076076250,24450,24450,24450,24450,0
|
|
20230731,175800,17076076250,24450,24450,24450,24450,0
|
|
20230731,175700,17076076250,24450,24450,24450,24450,0
|
|
20230731,175600,17076076250,24450,24450,24450,24450,0
|
|
20230731,175500,17076076250,24450,24450,24450,24450,0
|
|
20230731,175400,17076076250,24450,24450,24450,24450,0
|
|
20230731,175300,17076076250,24450,24450,24450,24450,0
|
|
20230731,175200,17076076250,24450,24450,24450,24450,0
|
|
20230731,175100,17076076250,24450,24450,24450,24450,0
|
|
20230731,175000,17076076250,24450,24450,24450,24450,0
|
|
20230731,174900,17076076250,24450,24450,24450,24450,0
|
|
20230731,174800,17076076250,24450,24450,24450,24450,0
|
|
20230731,174700,17076076250,24450,24450,24450,24450,0
|
|
20230731,174600,17076076250,24450,24450,24450,24450,0
|
|
20230731,174500,17076076250,24450,24450,24450,24450,0
|
|
20230731,174400,17076076250,24450,24450,24450,24450,0
|
|
20230731,174300,17076076250,24450,24450,24450,24450,0
|
|
20230731,174200,17076076250,24450,24450,24450,24450,0
|
|
20230731,174100,17076076250,24450,24450,24450,24450,0
|
|
20230731,174000,17076076250,24450,24450,24450,24450,0
|
|
20230731,173900,17076076250,24450,24450,24450,24450,0
|
|
20230731,173800,17076076250,24450,24450,24450,24450,13318
|
|
20230731,173700,17076076250,24450,24450,24450,24450,0
|
|
20230731,173600,17076076250,24450,24450,24450,24450,0
|
|
20230731,173500,17076076250,24450,24450,24450,24450,0
|
|
20230731,173400,17076076250,24450,24450,24450,24450,0
|
|
20230731,173300,17076076250,24450,24450,24450,24450,0
|
|
20230731,173200,17076076250,24450,24450,24450,24450,0
|
|
20230731,173100,17076076250,24450,24450,24450,24450,0
|
|
20230731,173000,17076076250,24450,24450,24450,24450,0
|
|
20230731,172900,17076076250,24450,24450,24450,24450,0
|
|
20230731,172800,17076076250,24450,24450,24450,24450,0
|
|
20230731,172700,17076076250,24450,24450,24450,24450,0
|
|
20230731,172600,17076076250,24450,24450,24450,24450,0
|
|
20230731,172500,17076076250,24450,24450,24450,24450,0
|
|
20230731,172400,17076076250,24450,24450,24450,24450,0
|
|
20230731,172300,17076076250,24450,24450,24450,24450,0
|
|
20230731,172200,17076076250,24450,24450,24450,24450,0
|
|
20230731,172100,17076076250,24450,24450,24450,24450,0
|
|
20230731,172000,17076076250,24450,24450,24450,24450,0
|
|
20230731,171900,17076076250,24450,24450,24450,24450,0
|
|
20230731,171800,17076076250,24450,24450,24450,24450,0
|
|
20230731,171700,17076076250,24450,24450,24450,24450,0
|
|
20230731,171600,17076076250,24450,24450,24450,24450,0
|
|
20230731,171500,17076076250,24450,24450,24450,24450,0
|
|
20230731,171400,17076076250,24450,24450,24450,24450,0
|
|
20230731,171300,17076076250,24450,24450,24450,24450,0
|
|
20230731,171200,17076076250,24450,24450,24450,24450,0
|
|
20230731,171100,17076076250,24450,24450,24450,24450,0
|
|
20230731,171000,17076076250,24450,24450,24450,24450,0
|
|
20230731,170900,17076076250,24450,24450,24450,24450,0
|
|
20230731,170800,17076076250,24450,24450,24450,24450,13318
|
|
20230731,170700,17076076250,24450,24450,24450,24450,0
|
|
20230731,170600,17076076250,24450,24450,24450,24450,0
|
|
20230731,170500,17076076250,24450,24450,24450,24450,0
|
|
20230731,170400,17076076250,24450,24450,24450,24450,0
|
|
20230731,170300,17076076250,24450,24450,24450,24450,0
|
|
20230731,170200,17076076250,24450,24450,24450,24450,0
|
|
20230731,170100,17076076250,24450,24450,24450,24450,0
|
|
20230731,170000,17076076250,24450,24450,24450,24450,0
|
|
20230731,165900,17076076250,24450,24450,24450,24450,0
|
|
20230731,165800,17076076250,24450,24450,24450,24450,0
|
|
20230731,165700,17076076250,24450,24450,24450,24450,0
|
|
20230731,165600,17076076250,24450,24450,24450,24450,0
|
|
20230731,165500,17076076250,24450,24450,24450,24450,0
|
|
20230731,165400,17076076250,24450,24450,24450,24450,0
|
|
20230731,165300,17076076250,24450,24450,24450,24450,0
|
|
20230731,165200,17076076250,24450,24450,24450,24450,0
|
|
20230731,165100,17076076250,24450,24450,24450,24450,0
|
|
20230731,165000,17076076250,24450,24450,24450,24450,0
|
|
20230731,164900,17076076250,24450,24450,24450,24450,0
|
|
20230731,164800,17076076250,24450,24450,24450,24450,0
|
|
20230731,164700,17076076250,24450,24450,24450,24450,0
|
|
20230731,164600,17076076250,24450,24450,24450,24450,0
|
|
20230731,164500,17076076250,24450,24450,24450,24450,0
|
|
20230731,164400,17076076250,24450,24450,24450,24450,0
|
|
20230731,164300,17076076250,24450,24450,24450,24450,0
|
|
20230731,164200,17076076250,24450,24450,24450,24450,0
|
|
20230731,164100,17076076250,24450,24450,24450,24450,0
|
|
20230731,164000,17076076250,24450,24450,24450,24450,0
|
|
20230731,163900,17076076250,24450,24450,24450,24450,0
|
|
20230731,163800,17076076250,24450,24450,24450,24450,13318
|
|
20230731,163700,17076076250,24450,24450,24450,24450,0
|
|
20230731,163600,17076076250,24450,24450,24450,24450,0
|
|
20230731,163500,17076076250,24450,24450,24450,24450,0
|
|
20230731,163400,17076076250,24450,24450,24450,24450,0
|
|
20230731,163300,17076076250,24450,24450,24450,24450,0
|
|
20230731,163200,17076076250,24450,24450,24450,24450,0
|
|
20230731,163100,17076076250,24450,24450,24450,24450,0
|
|
20230731,163000,17076076250,24450,24450,24450,24450,0
|
|
20230731,162900,17076076250,24450,24450,24450,24450,0
|
|
20230731,162800,17076076250,24450,24450,24450,24450,0
|
|
20230731,162700,17076076250,24450,24450,24450,24450,0
|
|
20230731,162600,17076076250,24450,24450,24450,24450,0
|
|
20230731,162500,17076076250,24450,24450,24450,24450,0
|
|
20230731,162400,17076076250,24450,24450,24450,24450,0
|
|
20230731,162300,17076076250,24450,24450,24450,24450,0
|
|
20230731,162200,17076076250,24450,24450,24450,24450,0
|
|
20230731,162100,17076076250,24450,24450,24450,24450,0
|
|
20230731,162000,17076076250,24450,24450,24450,24450,0
|
|
20230731,161900,17076076250,24450,24450,24450,24450,0
|
|
20230731,161800,17076076250,24450,24450,24450,24450,0
|
|
20230731,161700,17076076250,24450,24450,24450,24450,0
|
|
20230731,161600,17076076250,24450,24450,24450,24450,0
|
|
20230731,161500,17076076250,24450,24450,24450,24450,0
|
|
20230731,161400,17076076250,24450,24450,24450,24450,0
|
|
20230731,161300,17076076250,24450,24450,24450,24450,0
|
|
20230731,161200,17076076250,24450,24450,24450,24450,0
|
|
20230731,161100,17076076250,24450,24450,24450,24450,0
|
|
20230731,161000,17076076250,24450,24450,24450,24450,0
|
|
20230731,160900,17076076250,24450,24450,24450,24450,0
|
|
20230731,160800,17076076250,24450,24450,24450,24450,13318
|
|
20230731,160700,17076076250,24450,24450,24450,24450,0
|
|
20230731,160600,17076076250,24450,24450,24450,24450,0
|
|
20230731,160500,17076076250,24450,24450,24450,24450,0
|
|
20230731,160400,17076076250,24450,24450,24450,24450,0
|
|
20230731,160300,17076076250,24450,24450,24450,24450,0
|
|
20230731,160200,17076076250,24450,24450,24450,24450,0
|
|
20230731,160100,17076076250,24450,24450,24450,24450,0
|
|
20230731,160000,17076076250,24450,24450,24450,24450,0
|
|
20230731,155900,17076076250,24450,24450,24450,24450,0
|
|
20230731,155800,17076076250,24450,24450,24450,24450,0
|
|
20230731,155700,17076076250,24450,24450,24450,24450,0
|
|
20230731,155600,17076076250,24450,24450,24450,24450,0
|
|
20230731,155500,17076076250,24450,24450,24450,24450,0
|
|
20230731,155400,17076076250,24450,24450,24450,24450,0
|
|
20230731,155300,17076076250,24450,24450,24450,24450,0
|
|
20230731,155200,17076076250,24450,24450,24450,24450,0
|
|
20230731,155100,17076076250,24450,24450,24450,24450,0
|
|
20230731,155000,17076076250,24450,24450,24450,24450,0
|
|
20230731,154900,17076076250,24450,24450,24450,24450,0
|
|
20230731,154800,17076076250,24450,24450,24450,24450,0
|
|
20230731,154700,17076076250,24450,24450,24450,24450,0
|
|
20230731,154600,17076076250,24450,24450,24450,24450,0
|
|
20230731,154500,17076076250,24450,24450,24450,24450,0
|
|
20230731,154400,17076076250,24450,24450,24450,24450,0
|
|
20230731,154300,17076076250,24450,24450,24450,24450,0
|
|
20230731,154200,17076076250,24450,24450,24450,24450,0
|
|
20230731,154100,17076076250,24450,24450,24450,24450,0
|
|
20230731,154000,17076076250,24450,24450,24450,24450,0
|
|
20230731,153900,17076076250,24450,24450,24450,24450,0
|
|
20230731,153800,17076076250,24450,24450,24450,24450,13318
|
|
20230731,153700,17076076250,24450,24450,24450,24450,0
|
|
20230731,153600,17076076250,24450,24450,24450,24450,0
|
|
20230731,153500,17076076250,24450,24450,24450,24450,0
|
|
20230731,153400,17076076250,24450,24450,24450,24450,0
|
|
20230731,153300,17076076250,24450,24450,24450,24450,0
|
|
20230731,153200,17076076250,24450,24450,24450,24450,0
|
|
20230731,153100,17076076250,24450,24450,24450,24450,0
|
|
20230731,153000,17076076250,24450,24450,24450,24450,13318
|
|
20230731,152900,16750451150,24450,24450,24450,24450,0
|
|
20230731,152800,16750451150,24450,24450,24450,24450,0
|
|
20230731,152700,16750451150,24450,24450,24450,24450,0
|
|
20230731,152600,16750451150,24450,24450,24450,24450,0
|
|
20230731,152500,16750451150,24450,24450,24450,24450,0
|
|
20230731,152400,16750451150,24450,24450,24450,24450,0
|
|
20230731,152300,16750451150,24450,24450,24450,24450,0
|
|
20230731,152200,16750451150,24450,24450,24450,24450,0
|
|
20230731,152100,16750451150,24450,24450,24450,24450,0
|
|
20230731,152000,16750451150,24450,24450,24450,24450,0
|
|
20230731,151900,16750451150,24450,24350,24450,24300,1219
|
|
20230731,151800,16720727550,24350,24400,24500,24300,2212
|
|
20230731,151700,16666702950,24400,24300,24400,24300,1793
|
|
20230731,151600,16623008050,24350,24400,24400,24300,1206
|
|
20230731,151500,16593675950,24350,24350,24400,24350,1148
|
|
20230731,151400,16565720300,24400,24350,24400,24350,994
|
|
20230731,151300,16541507700,24400,24400,24400,24350,489
|
|
20230731,151200,16529597900,24400,24350,24400,24300,579
|
|
20230731,151100,16515501400,24350,24400,24400,24300,2519
|
|
20230731,151000,16454238500,24400,24450,24450,24400,973
|
|
20230731,150900,16430495000,24450,24350,24450,24300,1886
|
|
20230731,150800,16384508050,24300,24300,24350,24300,1696
|
|
20230731,150700,16343284850,24350,24400,24400,24300,2004
|
|
20230731,150600,16294475800,24450,24450,24450,24400,849
|
|
20230731,150500,16273732100,24450,24500,24500,24400,1603
|
|
20230731,150400,16234530900,24500,24450,24500,24450,1025
|
|
20230731,150300,16209429400,24450,24450,24500,24450,655
|
|
20230731,150200,16193392000,24450,24450,24500,24450,758
|
|
20230731,150100,16174857250,24500,24500,24500,24450,508
|
|
20230731,150000,16162422350,24500,24400,24500,24350,681
|
|
20230731,145900,16145766250,24350,24400,24450,24350,353
|
|
20230731,145800,16137166950,24350,24400,24500,24350,805
|
|
20230731,145700,16117501800,24450,24400,24500,24350,978
|
|
20230731,145600,16093602150,24400,24450,24500,24400,4315
|
|
20230731,145500,15988210350,24500,24550,24550,24450,1823
|
|
20230731,145400,15943551400,24550,24450,24550,24400,1519
|
|
20230731,145300,15906400900,24450,24400,24450,24400,629
|
|
20230731,145200,15891026250,24450,24450,24500,24400,326
|
|
20230731,145100,15883056850,24450,24450,24500,24400,663
|
|
20230731,145000,15866850800,24400,24450,24450,24400,399
|
|
20230731,144900,15857098500,24450,24450,24500,24400,942
|
|
20230731,144800,15834068550,24450,24450,24500,24400,1214
|
|
20230731,144700,15804381000,24500,24450,24500,24450,464
|
|
20230731,144600,15793024500,24450,24450,24500,24400,403
|
|
20230731,144500,15783164150,24450,24450,24500,24400,769
|
|
20230731,144400,15764370700,24450,24450,24450,24400,280
|
|
20230731,144300,15757532700,24450,24400,24450,24400,224
|
|
20230731,144200,15752066050,24450,24300,24450,24300,906
|
|
20230731,144100,15729960550,24300,24350,24350,24300,314
|
|
20230731,144000,15722323800,24350,24400,24400,24300,1101
|
|
20230731,143900,15695511950,24400,24350,24400,24350,958
|
|
20230731,143800,15672150300,24350,24400,24400,24350,489
|
|
20230731,143700,15660233950,24350,24300,24400,24300,277
|
|
20230731,143600,15653488850,24300,24250,24350,24250,694
|
|
20230731,143500,15636615750,24250,24250,24250,24200,201
|
|
20230731,143400,15631746100,24200,24250,24250,24200,239
|
|
20230731,143300,15625957150,24400,24200,24400,24200,650
|
|
20230731,143200,15610158750,24200,24300,24300,24200,1328
|
|
20230731,143100,15578015550,24300,24250,24300,24250,182
|
|
20230731,143000,15573601550,24250,24250,24350,24200,923
|
|
20230731,142900,15551184800,24200,24300,24350,24200,805
|
|
20230731,142800,15531639150,24300,24200,24300,24200,352
|
|
20230731,142700,15523119000,24200,24200,24350,24200,637
|
|
20230731,142600,15507649050,24250,24200,24300,24200,214
|
|
20230731,142500,15502462650,24200,24150,24200,24150,423
|
|
20230731,142400,15492238750,24150,24200,24250,24150,1064
|
|
20230731,142300,15466499700,24200,24150,24350,24150,912
|
|
20230731,142200,15444398950,24150,24250,24250,24150,4505
|
|
20230731,142100,15335439300,24250,24250,24350,24250,1018
|
|
20230731,142000,15310741900,24250,24300,24350,24250,1061
|
|
20230731,141900,15284946850,24300,24250,24350,24250,418
|
|
20230731,141800,15274799250,24300,24200,24300,24200,494
|
|
20230731,141700,15262826450,24250,24250,24250,24150,2043
|
|
20230731,141600,15213385800,24300,24300,24300,24200,6176
|
|
20230731,141500,15063577850,24300,24450,24500,24300,1778
|
|
20230731,141400,15020219400,24450,24350,24500,24300,966
|
|
20230731,141300,14996642800,24300,24350,24350,24300,632
|
|
20230731,141200,14981263700,24300,24350,24350,24150,4419
|
|
20230731,141100,14874088300,24300,24400,24400,24200,533
|
|
20230731,141000,14861147250,24200,24200,24200,24150,8666
|
|
20230731,140900,14651504500,24200,24200,24200,24150,2743
|
|
20230731,140800,14585158750,24200,24200,24200,24150,6872
|
|
20230731,140700,14418921750,24200,24300,24350,24150,4885
|
|
20230731,140600,14300602000,24250,24300,24300,24250,1131
|
|
20230731,140500,14273136650,24250,24250,24350,24200,2609
|
|
20230731,140400,14209788400,24250,24350,24400,24150,19569
|
|
20230731,140300,13734927950,24400,24400,24400,24350,1461
|
|
20230731,140200,13699329800,24400,24350,24400,24350,364
|
|
20230731,140100,13690457350,24400,24400,24500,24350,2229
|
|
20230731,140000,13636066350,24500,24500,24500,24450,1726
|
|
20230731,135900,13593838850,24500,24450,24550,24450,3176
|
|
20230731,135800,13516001250,24450,24350,24500,24350,1081
|
|
20230731,135700,13489594950,24350,24400,24500,24150,12179
|
|
20230731,135600,13194497600,24400,24300,24400,24200,9100
|
|
20230731,135500,12973503500,24300,24350,24400,24300,2078
|
|
20230731,135400,12922905150,24400,24500,24500,24350,1927
|
|
20230731,135300,12875875700,24450,24300,24550,24250,3833
|
|
20230731,135200,12782170000,24300,24350,24400,24250,4394
|
|
20230731,135100,12675352050,24350,24450,24500,24250,7360
|
|
20230731,135000,12495959800,24500,24700,24700,24450,23341
|
|
20230731,134900,11922515050,24700,24750,24800,24700,983
|
|
20230731,134800,11898216950,24700,24700,24750,24700,572
|
|
20230731,134700,11884081250,24700,24700,24750,24700,247
|
|
20230731,134600,11877979450,24700,24700,24750,24700,543
|
|
20230731,134500,11864557150,24700,24700,24750,24700,802
|
|
20230731,134400,11844737600,24700,24700,24750,24700,716
|
|
20230731,134300,11827052150,24700,24700,24750,24700,398
|
|
20230731,134200,11817216450,24700,24700,24750,24700,858
|
|
20230731,134100,11796015300,24700,24700,24700,24650,1368
|
|
20230731,134000,11762278300,24650,24650,24700,24650,753
|
|
20230731,133900,11743696450,24650,24650,24700,24650,2277
|
|
20230731,133800,11687561700,24650,24650,24750,24650,1434
|
|
20230731,133700,11652140850,24700,24700,24750,24650,3587
|
|
20230731,133600,11563600900,24700,24700,24750,24700,287
|
|
20230731,133500,11556511650,24750,24700,24750,24700,627
|
|
20230731,133400,11541004400,24700,24700,24800,24700,513
|
|
20230731,133300,11528322000,24750,24750,24800,24700,686
|
|
20230731,133200,11511367300,24750,24800,24800,24700,1692
|
|
20230731,133100,11469545750,24750,24750,24800,24700,2012
|
|
20230731,133000,11419762100,24700,24850,24850,24700,2030
|
|
20230731,132900,11369553100,24850,24800,24850,24750,287
|
|
20230731,132800,11362436200,24800,24800,24850,24750,1483
|
|
20230731,132700,11325677900,24800,24750,24800,24750,1367
|
|
20230731,132600,11291791450,24800,24750,24800,24750,918
|
|
20230731,132500,11269064200,24750,24750,24750,24750,1167
|
|
20230731,132400,11240180950,24750,24750,24800,24750,584
|
|
20230731,132300,11225723000,24750,24750,24800,24750,593
|
|
20230731,132200,11211046200,24750,24800,24850,24750,850
|
|
20230731,132100,11189986800,24800,24800,24850,24800,410
|
|
20230731,132000,11179816600,24800,24800,24800,24800,310
|
|
20230731,131900,11172128600,24800,24800,24800,24800,333
|
|
20230731,131800,11163870200,24800,24850,24850,24800,215
|
|
20230731,131700,11158535900,24850,24800,24850,24800,272
|
|
20230731,131600,11151788800,24800,24850,24850,24800,256
|
|
20230731,131500,11145439550,24800,24850,24850,24800,820
|
|
20230731,131400,11125093100,24800,24800,24850,24800,378
|
|
20230731,131300,11115718600,24850,24800,24850,24800,607
|
|
20230731,131200,11100661850,24800,24900,24900,24800,412
|
|
20230731,131100,11090426700,24850,24900,24900,24850,2627
|
|
20230731,131000,11025144150,24850,24900,24950,24850,345
|
|
20230731,130900,11016561250,24900,24850,24950,24850,1033
|
|
20230731,130800,10990842200,24850,24800,24900,24800,1291
|
|
20230731,130700,10958763550,24850,24800,24850,24750,927
|
|
20230731,130600,10935778550,24800,24800,24800,24750,1135
|
|
20230731,130500,10907679950,24750,24800,24800,24750,555
|
|
20230731,130400,10893936750,24800,24750,24800,24750,1562
|
|
20230731,130300,10855252100,24750,24750,24800,24750,1489
|
|
20230731,130200,10818392150,24750,24750,24800,24750,1315
|
|
20230731,130100,10785845650,24800,24750,24800,24750,437
|
|
20230731,130000,10775016100,24800,24800,24850,24750,721
|
|
20230731,125900,10757148250,24750,24850,24850,24750,3691
|
|
20230731,125800,10665599600,24850,24850,24900,24850,1100
|
|
20230731,125700,10638257750,24900,24850,24900,24850,396
|
|
20230731,125600,10628406500,24900,24850,24900,24800,4750
|
|
20230731,125500,10510401400,24850,24850,24900,24850,146
|
|
20230731,125400,10506772450,24850,24900,24900,24850,813
|
|
20230731,125300,10486561350,24850,24900,24900,24850,334
|
|
20230731,125200,10478258000,24900,24900,24900,24850,361
|
|
20230731,125100,10469281800,24900,24900,24950,24850,262
|
|
20230731,125000,10462756800,24900,24900,24950,24850,2859
|
|
20230731,124900,10391585050,24950,24950,24950,24900,156
|
|
20230731,124800,10387699700,24950,24900,24950,24900,273
|
|
20230731,124700,10380897350,24950,24950,24950,24900,123
|
|
20230731,124600,10377831500,24950,24950,24950,24900,180
|
|
20230731,124500,10373344100,24900,24950,25000,24900,281
|
|
20230731,124400,10366338850,24950,24950,24950,24950,328
|
|
20230731,124300,10358155250,24950,24950,24950,24950,189
|
|
20230731,124200,10353439700,25000,25000,25000,24950,78
|
|
20230731,124100,10351490800,25000,24950,25000,24950,121
|
|
20230731,124000,10348471650,24950,25000,25000,24950,165
|
|
20230731,123900,10344349800,24950,24950,25000,24950,1141
|
|
20230731,123800,10315874650,24950,25000,25000,24950,140
|
|
20230731,123700,10312381550,25000,24950,25000,24950,1124
|
|
20230731,123600,10284332750,25000,25000,25000,24950,240
|
|
20230731,123500,10278336600,25000,24950,25000,24950,347
|
|
20230731,123400,10269662100,24950,25000,25000,24950,446
|
|
20230731,123300,10258517850,24950,25000,25000,24950,301
|
|
20230731,123200,10251002750,25000,24950,25000,24950,199
|
|
20230731,123100,10246030050,25000,24950,25000,24950,517
|
|
20230731,123000,10233111750,25000,24900,25000,24900,352
|
|
20230731,122900,10224338400,24900,24950,24950,24900,569
|
|
20230731,122800,10210154750,24950,24900,24950,24900,324
|
|
20230731,122700,10202077350,24900,24950,24950,24900,637
|
|
20230731,122600,10186208900,24950,24950,25000,24900,2036
|
|
20230731,122500,10135422950,25000,25000,25050,24950,1052
|
|
20230731,122400,10109120050,25000,24900,25000,24900,235
|
|
20230731,122300,10103257150,24950,24950,24950,24900,152
|
|
20230731,122200,10099467750,24950,24900,24950,24900,213
|
|
20230731,122100,10094162450,24950,24950,25000,24900,708
|
|
20230731,122000,10076509450,24950,24950,24950,24900,448
|
|
20230731,121900,10065336950,24950,24900,24950,24900,928
|
|
20230731,121800,10042226350,24900,24950,24950,24900,284
|
|
20230731,121700,10035150900,24950,24900,24950,24900,1316
|
|
20230731,121600,10002377200,24900,24900,24950,24900,462
|
|
20230731,121500,9990868000,24950,24950,25000,24900,2236
|
|
20230731,121400,9935132600,25000,25000,25000,24950,581
|
|
20230731,121300,9920618550,25000,24950,25000,24950,1208
|
|
20230731,121200,9890471850,24950,25000,25000,24950,1348
|
|
20230731,121100,9856826700,25000,24950,25000,24950,159
|
|
20230731,121000,9852856750,24950,25000,25000,24950,358
|
|
20230731,120900,9843921000,25000,24950,25000,24950,551
|
|
20230731,120800,9830149600,24950,25000,25000,24950,234
|
|
20230731,120700,9824308650,24950,24950,25000,24900,1739
|
|
20230731,120600,9780982450,24950,24900,25000,24900,2350
|
|
20230731,120500,9722434850,24950,25050,25050,24900,12892
|
|
20230731,120400,9400352050,25000,25000,25050,25000,904
|
|
20230731,120300,9377751550,25050,25050,25100,25000,3783
|
|
20230731,120200,9283014050,25100,25050,25100,25050,177
|
|
20230731,120100,9278579550,25100,25100,25100,25050,44
|
|
20230731,120000,9277476000,25100,25100,25100,25050,139
|
|
20230731,115900,9273991350,25100,25100,25100,25050,362
|
|
20230731,115800,9264922600,25100,25050,25100,25050,72
|
|
20230731,115700,9263118750,25050,25100,25100,25050,99
|
|
20230731,115600,9260636350,25100,25100,25100,25050,67
|
|
20230731,115500,9258957100,25100,25100,25100,25050,888
|
|
20230731,115400,9236709950,25100,25100,25150,25050,2813
|
|
20230731,115300,9166206500,25100,25100,25150,25050,1873
|
|
20230731,115200,9119224500,25100,25100,25100,25050,1109
|
|
20230731,115100,9091392850,25100,25050,25100,25050,411
|
|
20230731,115000,9081092350,25100,25100,25150,25050,3261
|
|
20230731,114900,8999255550,25100,25150,25150,25100,992
|
|
20230731,114800,8974353050,25150,25150,25150,25100,972
|
|
20230731,114700,8949909550,25150,25200,25200,25150,368
|
|
20230731,114600,8940651250,25150,25200,25200,25150,273
|
|
20230731,114500,8933775250,25200,25200,25200,25150,215
|
|
20230731,114400,8928359650,25200,25150,25200,25150,275
|
|
20230731,114300,8921438900,25200,25150,25200,25150,605
|
|
20230731,114200,8906213200,25150,25150,25200,25150,191
|
|
20230731,114100,8901406950,25150,25200,25250,25150,634
|
|
20230731,114000,8885453000,25200,25200,25200,25150,685
|
|
20230731,113900,8868197200,25200,25200,25250,25200,216
|
|
20230731,113800,8862751750,25200,25200,25200,25150,636
|
|
20230731,113700,8846726700,25200,25150,25200,25150,264
|
|
20230731,113600,8840082050,25150,25150,25200,25100,220
|
|
20230731,113500,8834548150,25150,25150,25150,25100,285
|
|
20230731,113400,8827391200,25100,25150,25150,25100,1150
|
|
20230731,113300,8798471050,25150,25150,25200,25150,324
|
|
20230731,113200,8790320000,25150,25150,25200,25150,887
|
|
20230731,113100,8768011700,25200,25200,25200,25150,1595
|
|
20230731,113000,8727821400,25200,25200,25250,25200,514
|
|
20230731,112900,8714857700,25200,25200,25250,25200,229
|
|
20230731,112800,8709086400,25200,25250,25250,25200,1014
|
|
20230731,112700,8683493300,25250,25250,25300,25250,403
|
|
20230731,112600,8673308000,25300,25250,25300,25250,141
|
|
20230731,112500,8669746100,25250,25250,25300,25250,119
|
|
20230731,112400,8666741300,25250,25250,25250,25200,422
|
|
20230731,112300,8656089300,25250,25250,25300,25200,862
|
|
20230731,112200,8634330100,25250,25250,25250,25250,236
|
|
20230731,112100,8628371100,25300,25300,25300,25250,212
|
|
20230731,112000,8623013300,25250,25250,25300,25250,60
|
|
20230731,111900,8621496900,25250,25300,25300,25250,263
|
|
20230731,111800,8614850550,25300,25300,25300,25250,323
|
|
20230731,111700,8606692200,25250,25200,25300,25200,498
|
|
20230731,111600,8594120150,25250,25200,25250,25200,119
|
|
20230731,111500,8591117800,25200,25200,25250,25200,461
|
|
20230731,111400,8579486000,25200,25200,25200,25200,407
|
|
20230731,111300,8569229600,25250,25250,25250,25200,96
|
|
20230731,111200,8566807850,25250,25250,25300,25200,189
|
|
20230731,111100,8562032850,25300,25250,25300,25250,440
|
|
20230731,111000,8550922400,25300,25300,25300,25250,462
|
|
20230731,110900,8539240650,25300,25250,25300,25250,171
|
|
20230731,110800,8534920150,25300,25300,25300,25200,1592
|
|
20230731,110700,8494743650,25300,25250,25300,25250,120
|
|
20230731,110600,8491711450,25300,25250,25300,25250,218
|
|
20230731,110500,8486201700,25300,25250,25300,25250,399
|
|
20230731,110400,8476108350,25300,25150,25300,25150,1136
|
|
20230731,110300,8447483150,25150,25150,25200,25150,231
|
|
20230731,110200,8441667750,25200,25200,25250,25150,427
|
|
20230731,110100,8430908650,25250,25200,25250,25200,312
|
|
20230731,110000,8423046200,25200,25200,25200,25100,2965
|
|
20230731,105900,8348585200,25150,25100,25200,25100,1980
|
|
20230731,105800,8298834500,25100,25150,25200,25100,1517
|
|
20230731,105700,8260682000,25150,25150,25200,25150,819
|
|
20230731,105600,8240081450,25150,25150,25200,25150,1332
|
|
20230731,105500,8206581150,25200,25250,25250,25150,691
|
|
20230731,105400,8189167250,25200,25200,25250,25200,612
|
|
20230731,105300,8173742350,25250,25200,25250,25200,1505
|
|
20230731,105200,8135799900,25250,25250,25250,25200,250
|
|
20230731,105100,8129498800,25200,25250,25300,25200,1569
|
|
20230731,105000,8089880600,25300,25250,25300,25250,714
|
|
20230731,104900,8071850000,25300,25250,25300,25250,278
|
|
20230731,104800,8064824600,25300,25300,25300,25250,669
|
|
20230731,104700,8047922800,25300,25300,25350,25300,1240
|
|
20230731,104600,8016550050,25350,25400,25400,25300,2665
|
|
20230731,104500,7949014250,25400,25400,25400,25350,639
|
|
20230731,104400,7932806350,25400,25400,25400,25350,124
|
|
20230731,104300,7929661550,25400,25450,25450,25350,490
|
|
20230731,104200,7917215950,25450,25350,25450,25350,620
|
|
20230731,104100,7901465400,25400,25350,25400,25300,300
|
|
20230731,104000,7893858700,25300,25300,25400,25300,734
|
|
20230731,103900,7875287100,25400,25350,25400,25300,3142
|
|
20230731,103800,7795662150,25400,25400,25400,25350,222
|
|
20230731,103700,7790028850,25400,25500,25500,25350,2896
|
|
20230731,103600,7716479800,25450,25400,25500,25400,237
|
|
20230731,103500,7710450400,25500,25500,25500,25400,12
|
|
20230731,103400,7710145000,25450,25400,25500,25400,1325
|
|
20230731,103300,7676464250,25450,25400,25500,25400,700
|
|
20230731,103200,7658650100,25450,25450,25450,25400,123
|
|
20230731,103100,7655522850,25400,25450,25500,25400,334
|
|
20230731,103000,7647026600,25400,25450,25450,25400,1851
|
|
20230731,102900,7600003200,25450,25450,25450,25400,418
|
|
20230731,102800,7589368000,25450,25400,25450,25400,344
|
|
20230731,102700,7580626400,25450,25450,25450,25400,360
|
|
20230731,102600,7571479200,25450,25450,25450,25400,239
|
|
20230731,102500,7565396850,25450,25450,25450,25400,323
|
|
20230731,102400,7557189350,25450,25450,25450,25400,890
|
|
20230731,102300,7534545350,25450,25450,25450,25400,386
|
|
20230731,102200,7524731450,25400,25400,25450,25350,224
|
|
20230731,102100,7519049100,25350,25400,25450,25350,224
|
|
20230731,102000,7513353800,25400,25350,25400,25300,686
|
|
20230731,101900,7495963050,25350,25350,25350,25300,957
|
|
20230731,101800,7471744300,25350,25350,25350,25300,777
|
|
20230731,101700,7452061900,25350,25350,25350,25300,200
|
|
20230731,101600,7447001100,25250,25300,25350,25250,1028
|
|
20230731,101500,7421011850,25300,25250,25300,25200,441
|
|
20230731,101400,7409870400,25300,25200,25300,25200,1085
|
|
20230731,101300,7382504150,25250,25250,25250,25200,361
|
|
20230731,101200,7373404800,25250,25200,25300,25200,957
|
|
20230731,101100,7349231000,25300,25300,25300,25100,6453
|
|
20230731,101000,7186927600,25300,25200,25300,25200,2208
|
|
20230731,100900,7131280150,25200,25300,25350,25200,5763
|
|
20230731,100800,6985727050,25350,25450,25450,25350,6035
|
|
20230731,100700,6832505750,25450,25500,25550,25450,2328
|
|
20230731,100600,6773183450,25500,25500,25550,25500,336
|
|
20230731,100500,6764612250,25500,25450,25500,25450,1337
|
|
20230731,100400,6730558650,25500,25450,25500,25450,239
|
|
20230731,100300,6724476050,25450,25500,25550,25400,1241
|
|
20230731,100200,6692875900,25450,25500,25500,25400,3851
|
|
20230731,100100,6594741600,25500,25500,25550,25500,153
|
|
20230731,100000,6590838150,25500,25500,25550,25500,633
|
|
20230731,095900,6574695500,25500,25550,25550,25500,2286
|
|
20230731,095800,6516397200,25550,25550,25550,25500,522
|
|
20230731,095700,6503060550,25550,25550,25600,25550,2153
|
|
20230731,095600,6447998200,25600,25650,25700,25550,3546
|
|
20230731,095500,6357094700,25650,25800,25800,25650,2817
|
|
20230731,095400,6284696250,25800,25800,25800,25750,944
|
|
20230731,095300,6260346500,25800,25750,25800,25750,617
|
|
20230731,095200,6244458300,25750,25750,25800,25650,3576
|
|
20230731,095100,6152374950,25800,25750,25800,25750,2452
|
|
20230731,095000,6089157950,25750,25650,25750,25600,1967
|
|
20230731,094900,6038636100,25650,25650,25700,25600,2877
|
|
20230731,094800,5964876300,25650,25700,25750,25600,4368
|
|
20230731,094700,5852747600,25700,25650,25700,25600,11251
|
|
20230731,094600,5564268550,25650,25600,25700,25500,4230
|
|
20230731,094500,5456001450,25600,25550,25600,25550,597
|
|
20230731,094400,5440737500,25500,25500,25550,25500,1185
|
|
20230731,094300,5410517350,25500,25500,25550,25450,570
|
|
20230731,094200,5396000600,25500,25500,25550,25400,2010
|
|
20230731,094100,5344714650,25500,25350,25500,25300,4128
|
|
20230731,094000,5239851700,25350,25300,25400,25300,1672
|
|
20230731,093900,5197485400,25300,25200,25350,25200,1461
|
|
20230731,093800,5160602000,25300,25250,25300,25200,2551
|
|
20230731,093700,5096205050,25200,25100,25250,25100,2866
|
|
20230731,093600,5024042050,25100,25250,25250,25100,2415
|
|
20230731,093500,4963309750,25200,25300,25350,25150,4489
|
|
20230731,093400,4850009800,25350,25350,25350,25250,3973
|
|
20230731,093300,4749448750,25350,25350,25450,25350,4098
|
|
20230731,093200,4645437150,25400,25400,25400,25350,1073
|
|
20230731,093100,4618222050,25400,25350,25400,25300,1889
|
|
20230731,093000,4570300300,25350,25550,25600,25300,2638
|
|
20230731,092900,4503209500,25500,25300,25500,25200,8718
|
|
20230731,092800,4282211450,25300,25350,25400,25300,3829
|
|
20230731,092700,4185269300,25350,25350,25450,25250,3869
|
|
20230731,092600,4087258450,25350,25550,25600,25350,6473
|
|
20230731,092500,3922546250,25600,25650,25650,25550,2213
|
|
20230731,092400,3865945000,25650,25650,25850,25600,1454
|
|
20230731,092300,3828620900,25650,25550,25800,25500,3362
|
|
20230731,092200,3742519300,25550,25900,25950,25500,4790
|
|
20230731,092100,3619155500,25900,26000,26100,25900,5653
|
|
20230731,092000,3472307650,26050,25850,26050,25850,9445
|
|
20230731,091900,3227070850,25850,25800,25900,25800,2664
|
|
20230731,091800,3158165450,25800,25650,25850,25600,6645
|
|
20230731,091700,2987049650,25750,25700,25750,25600,5793
|
|
20230731,091600,2838311750,25700,25350,25750,25300,6797
|
|
20230731,091500,2664462450,25350,25050,25400,25000,5855
|
|
20230731,091400,2516784600,25050,25250,25350,25000,20963
|
|
20230731,091300,1990442700,25200,25600,25750,25200,10606
|
|
20230731,091200,1720689100,25550,25600,25800,25450,5394
|
|
20230731,091100,1582372050,25650,25600,25650,25400,3746
|
|
20230731,091000,1486748150,25550,25650,25650,25500,3079
|
|
20230731,090900,1407890650,25650,25700,25750,25650,1508
|
|
20230731,090800,1369172150,25750,25700,25750,25700,924
|
|
20230731,090700,1345416750,25700,25700,25800,25600,1887
|
|
20230731,090600,1296993300,25700,25750,25850,25700,1879
|
|
20230731,090500,1248533350,25750,25650,25750,25650,1587
|
|
20230731,090400,1207764250,25650,25700,25750,25650,1196
|
|
20230731,090300,1177053550,25650,25650,25750,25650,4021
|
|
20230731,090200,1073857500,25650,25800,25800,25650,2161
|
|
20230731,090100,1018254000,25650,25800,25850,25650,4500
|
|
20230731,090000,902412050,25650,25900,25900,25550,34906
|