685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,202200,961308230,15040,15040,15040,15040,643
|
|
20230731,202100,961308230,15040,15040,15040,15040,0
|
|
20230731,202000,961308230,15040,15040,15040,15040,0
|
|
20230731,201900,961308230,15040,15040,15040,15040,0
|
|
20230731,201800,961308230,15040,15040,15040,15040,0
|
|
20230731,201700,961308230,15040,15040,15040,15040,0
|
|
20230731,201600,961308230,15040,15040,15040,15040,0
|
|
20230731,201500,961308230,15040,15040,15040,15040,0
|
|
20230731,201400,961308230,15040,15040,15040,15040,0
|
|
20230731,201300,961308230,15040,15040,15040,15040,0
|
|
20230731,201200,961308230,15040,15040,15040,15040,0
|
|
20230731,201100,961308230,15040,15040,15040,15040,0
|
|
20230731,201000,961308230,15040,15040,15040,15040,0
|
|
20230731,200900,961308230,15040,15040,15040,15040,0
|
|
20230731,200800,961308230,15040,15040,15040,15040,0
|
|
20230731,200700,961308230,15040,15040,15040,15040,0
|
|
20230731,200600,961308230,15040,15040,15040,15040,0
|
|
20230731,200500,961308230,15040,15040,15040,15040,0
|
|
20230731,200400,961308230,15040,15040,15040,15040,0
|
|
20230731,200300,961308230,15040,15040,15040,15040,0
|
|
20230731,200200,961308230,15040,15040,15040,15040,0
|
|
20230731,200100,961308230,15040,15040,15040,15040,0
|
|
20230731,200000,961308230,15040,15040,15040,15040,0
|
|
20230731,195900,961308230,15040,15040,15040,15040,0
|
|
20230731,195800,961308230,15040,15040,15040,15040,0
|
|
20230731,195700,961308230,15040,15040,15040,15040,0
|
|
20230731,195600,961308230,15040,15040,15040,15040,0
|
|
20230731,195500,961308230,15040,15040,15040,15040,0
|
|
20230731,195400,961308230,15040,15040,15040,15040,0
|
|
20230731,195300,961308230,15040,15040,15040,15040,0
|
|
20230731,195200,961308230,15040,15040,15040,15040,643
|
|
20230731,195100,961308230,15040,15040,15040,15040,0
|
|
20230731,195000,961308230,15040,15040,15040,15040,0
|
|
20230731,194900,961308230,15040,15040,15040,15040,0
|
|
20230731,194800,961308230,15040,15040,15040,15040,0
|
|
20230731,194700,961308230,15040,15040,15040,15040,0
|
|
20230731,194600,961308230,15040,15040,15040,15040,0
|
|
20230731,194500,961308230,15040,15040,15040,15040,0
|
|
20230731,194400,961308230,15040,15040,15040,15040,0
|
|
20230731,194300,961308230,15040,15040,15040,15040,0
|
|
20230731,194200,961308230,15040,15040,15040,15040,0
|
|
20230731,194100,961308230,15040,15040,15040,15040,0
|
|
20230731,194000,961308230,15040,15040,15040,15040,0
|
|
20230731,193900,961308230,15040,15040,15040,15040,0
|
|
20230731,193800,961308230,15040,15040,15040,15040,0
|
|
20230731,193700,961308230,15040,15040,15040,15040,0
|
|
20230731,193600,961308230,15040,15040,15040,15040,0
|
|
20230731,193500,961308230,15040,15040,15040,15040,0
|
|
20230731,193400,961308230,15040,15040,15040,15040,0
|
|
20230731,193300,961308230,15040,15040,15040,15040,0
|
|
20230731,193200,961308230,15040,15040,15040,15040,0
|
|
20230731,193100,961308230,15040,15040,15040,15040,0
|
|
20230731,193000,961308230,15040,15040,15040,15040,0
|
|
20230731,192900,961308230,15040,15040,15040,15040,0
|
|
20230731,192800,961308230,15040,15040,15040,15040,0
|
|
20230731,192700,961308230,15040,15040,15040,15040,0
|
|
20230731,192600,961308230,15040,15040,15040,15040,0
|
|
20230731,192500,961308230,15040,15040,15040,15040,0
|
|
20230731,192400,961308230,15040,15040,15040,15040,0
|
|
20230731,192300,961308230,15040,15040,15040,15040,0
|
|
20230731,192200,961308230,15040,15040,15040,15040,643
|
|
20230731,192100,961308230,15040,15040,15040,15040,0
|
|
20230731,192000,961308230,15040,15040,15040,15040,0
|
|
20230731,191900,961308230,15040,15040,15040,15040,0
|
|
20230731,191800,961308230,15040,15040,15040,15040,0
|
|
20230731,191700,961308230,15040,15040,15040,15040,0
|
|
20230731,191600,961308230,15040,15040,15040,15040,0
|
|
20230731,191500,961308230,15040,15040,15040,15040,0
|
|
20230731,191400,961308230,15040,15040,15040,15040,0
|
|
20230731,191300,961308230,15040,15040,15040,15040,0
|
|
20230731,191200,961308230,15040,15040,15040,15040,0
|
|
20230731,191100,961308230,15040,15040,15040,15040,0
|
|
20230731,191000,961308230,15040,15040,15040,15040,0
|
|
20230731,190900,961308230,15040,15040,15040,15040,0
|
|
20230731,190800,961308230,15040,15040,15040,15040,0
|
|
20230731,190700,961308230,15040,15040,15040,15040,0
|
|
20230731,190600,961308230,15040,15040,15040,15040,0
|
|
20230731,190500,961308230,15040,15040,15040,15040,0
|
|
20230731,190400,961308230,15040,15040,15040,15040,0
|
|
20230731,190300,961308230,15040,15040,15040,15040,0
|
|
20230731,190200,961308230,15040,15040,15040,15040,0
|
|
20230731,190100,961308230,15040,15040,15040,15040,0
|
|
20230731,190000,961308230,15040,15040,15040,15040,0
|
|
20230731,185900,961308230,15040,15040,15040,15040,0
|
|
20230731,185800,961308230,15040,15040,15040,15040,0
|
|
20230731,185700,961308230,15040,15040,15040,15040,0
|
|
20230731,185600,961308230,15040,15040,15040,15040,0
|
|
20230731,185500,961308230,15040,15040,15040,15040,0
|
|
20230731,185400,961308230,15040,15040,15040,15040,0
|
|
20230731,185300,961308230,15040,15040,15040,15040,0
|
|
20230731,185200,961308230,15040,15040,15040,15040,643
|
|
20230731,185100,961308230,15040,15040,15040,15040,0
|
|
20230731,185000,961308230,15040,15040,15040,15040,0
|
|
20230731,184900,961308230,15040,15040,15040,15040,0
|
|
20230731,184800,961308230,15040,15040,15040,15040,0
|
|
20230731,184700,961308230,15040,15040,15040,15040,0
|
|
20230731,184600,961308230,15040,15040,15040,15040,0
|
|
20230731,184500,961308230,15040,15040,15040,15040,0
|
|
20230731,184400,961308230,15040,15040,15040,15040,0
|
|
20230731,184300,961308230,15040,15040,15040,15040,0
|
|
20230731,184200,961308230,15040,15040,15040,15040,0
|
|
20230731,184100,961308230,15040,15040,15040,15040,0
|
|
20230731,184000,961308230,15040,15040,15040,15040,0
|
|
20230731,183900,961308230,15040,15040,15040,15040,0
|
|
20230731,183800,961308230,15040,15040,15040,15040,0
|
|
20230731,183700,961308230,15040,15040,15040,15040,0
|
|
20230731,183600,961308230,15040,15040,15040,15040,0
|
|
20230731,183500,961308230,15040,15040,15040,15040,0
|
|
20230731,183400,961308230,15040,15040,15040,15040,0
|
|
20230731,183300,961308230,15040,15040,15040,15040,0
|
|
20230731,183200,961308230,15040,15040,15040,15040,0
|
|
20230731,183100,961308230,15040,15040,15040,15040,0
|
|
20230731,183000,961308230,15040,15040,15040,15040,0
|
|
20230731,182900,961308230,15040,15040,15040,15040,0
|
|
20230731,182800,961308230,15040,15040,15040,15040,0
|
|
20230731,182700,961308230,15040,15040,15040,15040,0
|
|
20230731,182600,961308230,15040,15040,15040,15040,0
|
|
20230731,182500,961308230,15040,15040,15040,15040,0
|
|
20230731,182400,961308230,15040,15040,15040,15040,0
|
|
20230731,182300,961308230,15040,15040,15040,15040,0
|
|
20230731,182200,961308230,15040,15040,15040,15040,643
|
|
20230731,182100,961308230,15040,15040,15040,15040,0
|
|
20230731,182000,961308230,15040,15040,15040,15040,0
|
|
20230731,181900,961308230,15040,15040,15040,15040,0
|
|
20230731,181800,961308230,15040,15040,15040,15040,0
|
|
20230731,181700,961308230,15040,15040,15040,15040,0
|
|
20230731,181600,961308230,15040,15040,15040,15040,0
|
|
20230731,181500,961308230,15040,15040,15040,15040,0
|
|
20230731,181400,961308230,15040,15040,15040,15040,0
|
|
20230731,181300,961308230,15040,15040,15040,15040,0
|
|
20230731,181200,961308230,15040,15040,15040,15040,0
|
|
20230731,181100,961308230,15040,15040,15040,15040,0
|
|
20230731,181000,961308230,15040,15040,15040,15040,0
|
|
20230731,180900,961308230,15040,15040,15040,15040,0
|
|
20230731,180800,961308230,15040,15040,15040,15040,0
|
|
20230731,180700,961308230,15040,15040,15040,15040,0
|
|
20230731,180600,961308230,15040,15040,15040,15040,0
|
|
20230731,180500,961308230,15040,15040,15040,15040,0
|
|
20230731,180400,961308230,15040,15040,15040,15040,0
|
|
20230731,180300,961308230,15040,15040,15040,15040,0
|
|
20230731,180200,961308230,15040,15040,15040,15040,0
|
|
20230731,180100,961308230,15040,15040,15040,15040,0
|
|
20230731,180000,961308230,15040,15040,15040,15040,0
|
|
20230731,175900,961308230,15040,15040,15040,15040,0
|
|
20230731,175800,961308230,15040,15040,15040,15040,0
|
|
20230731,175700,961308230,15040,15040,15040,15040,0
|
|
20230731,175600,961308230,15040,15040,15040,15040,0
|
|
20230731,175500,961308230,15040,15040,15040,15040,0
|
|
20230731,175400,961308230,15040,15040,15040,15040,0
|
|
20230731,175300,961308230,15040,15040,15040,15040,0
|
|
20230731,175200,961308230,15040,15040,15040,15040,643
|
|
20230731,175100,961308230,15040,15040,15040,15040,0
|
|
20230731,175000,961308230,15040,15040,15040,15040,0
|
|
20230731,174900,961308230,15040,15040,15040,15040,0
|
|
20230731,174800,961308230,15040,15040,15040,15040,0
|
|
20230731,174700,961308230,15040,15040,15040,15040,0
|
|
20230731,174600,961308230,15040,15040,15040,15040,0
|
|
20230731,174500,961308230,15040,15040,15040,15040,0
|
|
20230731,174400,961308230,15040,15040,15040,15040,0
|
|
20230731,174300,961308230,15040,15040,15040,15040,0
|
|
20230731,174200,961308230,15040,15040,15040,15040,0
|
|
20230731,174100,961308230,15040,15040,15040,15040,0
|
|
20230731,174000,961308230,15040,15040,15040,15040,0
|
|
20230731,173900,961308230,15040,15040,15040,15040,0
|
|
20230731,173800,961308230,15040,15040,15040,15040,0
|
|
20230731,173700,961308230,15040,15040,15040,15040,0
|
|
20230731,173600,961308230,15040,15040,15040,15040,0
|
|
20230731,173500,961308230,15040,15040,15040,15040,0
|
|
20230731,173400,961308230,15040,15040,15040,15040,0
|
|
20230731,173300,961308230,15040,15040,15040,15040,0
|
|
20230731,173200,961308230,15040,15040,15040,15040,0
|
|
20230731,173100,961308230,15040,15040,15040,15040,0
|
|
20230731,173000,961308230,15040,15040,15040,15040,0
|
|
20230731,172900,961308230,15040,15040,15040,15040,0
|
|
20230731,172800,961308230,15040,15040,15040,15040,0
|
|
20230731,172700,961308230,15040,15040,15040,15040,0
|
|
20230731,172600,961308230,15040,15040,15040,15040,0
|
|
20230731,172500,961308230,15040,15040,15040,15040,0
|
|
20230731,172400,961308230,15040,15040,15040,15040,0
|
|
20230731,172300,961308230,15040,15040,15040,15040,0
|
|
20230731,172200,961308230,15040,15040,15040,15040,643
|
|
20230731,172100,961308230,15040,15040,15040,15040,0
|
|
20230731,172000,961308230,15040,15040,15040,15040,0
|
|
20230731,171900,961308230,15040,15040,15040,15040,0
|
|
20230731,171800,961308230,15040,15040,15040,15040,0
|
|
20230731,171700,961308230,15040,15040,15040,15040,0
|
|
20230731,171600,961308230,15040,15040,15040,15040,0
|
|
20230731,171500,961308230,15040,15040,15040,15040,0
|
|
20230731,171400,961308230,15040,15040,15040,15040,0
|
|
20230731,171300,961308230,15040,15040,15040,15040,0
|
|
20230731,171200,961308230,15040,15040,15040,15040,0
|
|
20230731,171100,961308230,15040,15040,15040,15040,0
|
|
20230731,171000,961308230,15040,15040,15040,15040,0
|
|
20230731,170900,961308230,15040,15040,15040,15040,0
|
|
20230731,170800,961308230,15040,15040,15040,15040,0
|
|
20230731,170700,961308230,15040,15040,15040,15040,0
|
|
20230731,170600,961308230,15040,15040,15040,15040,0
|
|
20230731,170500,961308230,15040,15040,15040,15040,0
|
|
20230731,170400,961308230,15040,15040,15040,15040,0
|
|
20230731,170300,961308230,15040,15040,15040,15040,0
|
|
20230731,170200,961308230,15040,15040,15040,15040,0
|
|
20230731,170100,961308230,15040,15040,15040,15040,0
|
|
20230731,170000,961308230,15040,15040,15040,15040,0
|
|
20230731,165900,961308230,15040,15040,15040,15040,0
|
|
20230731,165800,961308230,15040,15040,15040,15040,0
|
|
20230731,165700,961308230,15040,15040,15040,15040,0
|
|
20230731,165600,961308230,15040,15040,15040,15040,0
|
|
20230731,165500,961308230,15040,15040,15040,15040,0
|
|
20230731,165400,961308230,15040,15040,15040,15040,0
|
|
20230731,165300,961308230,15040,15040,15040,15040,0
|
|
20230731,165200,961308230,15040,15040,15040,15040,643
|
|
20230731,165100,961308230,15040,15040,15040,15040,0
|
|
20230731,165000,961308230,15040,15040,15040,15040,0
|
|
20230731,164900,961308230,15040,15040,15040,15040,0
|
|
20230731,164800,961308230,15040,15040,15040,15040,0
|
|
20230731,164700,961308230,15040,15040,15040,15040,0
|
|
20230731,164600,961308230,15040,15040,15040,15040,0
|
|
20230731,164500,961308230,15040,15040,15040,15040,0
|
|
20230731,164400,961308230,15040,15040,15040,15040,0
|
|
20230731,164300,961308230,15040,15040,15040,15040,0
|
|
20230731,164200,961308230,15040,15040,15040,15040,0
|
|
20230731,164100,961308230,15040,15040,15040,15040,0
|
|
20230731,164000,961308230,15040,15040,15040,15040,0
|
|
20230731,163900,961308230,15040,15040,15040,15040,0
|
|
20230731,163800,961308230,15040,15040,15040,15040,0
|
|
20230731,163700,961308230,15040,15040,15040,15040,0
|
|
20230731,163600,961308230,15040,15040,15040,15040,0
|
|
20230731,163500,961308230,15040,15040,15040,15040,0
|
|
20230731,163400,961308230,15040,15040,15040,15040,0
|
|
20230731,163300,961308230,15040,15040,15040,15040,0
|
|
20230731,163200,961308230,15040,15040,15040,15040,0
|
|
20230731,163100,961308230,15040,15040,15040,15040,0
|
|
20230731,163000,961308230,15040,15040,15040,15040,0
|
|
20230731,162900,961308230,15040,15040,15040,15040,0
|
|
20230731,162800,961308230,15040,15040,15040,15040,0
|
|
20230731,162700,961308230,15040,15040,15040,15040,0
|
|
20230731,162600,961308230,15040,15040,15040,15040,0
|
|
20230731,162500,961308230,15040,15040,15040,15040,0
|
|
20230731,162400,961308230,15040,15040,15040,15040,0
|
|
20230731,162300,961308230,15040,15040,15040,15040,0
|
|
20230731,162200,961308230,15040,15040,15040,15040,643
|
|
20230731,162100,961308230,15040,15040,15040,15040,0
|
|
20230731,162000,961308230,15040,15040,15040,15040,0
|
|
20230731,161900,961308230,15040,15040,15040,15040,0
|
|
20230731,161800,961308230,15040,15040,15040,15040,0
|
|
20230731,161700,961308230,15040,15040,15040,15040,0
|
|
20230731,161600,961308230,15040,15040,15040,15040,0
|
|
20230731,161500,961308230,15040,15040,15040,15040,0
|
|
20230731,161400,961308230,15040,15040,15040,15040,0
|
|
20230731,161300,961308230,15040,15040,15040,15040,0
|
|
20230731,161200,961308230,15040,15040,15040,15040,0
|
|
20230731,161100,961308230,15040,15040,15040,15040,0
|
|
20230731,161000,961308230,15040,15040,15040,15040,0
|
|
20230731,160900,961308230,15040,15040,15040,15040,0
|
|
20230731,160800,961308230,15040,15040,15040,15040,0
|
|
20230731,160700,961308230,15040,15040,15040,15040,0
|
|
20230731,160600,961308230,15040,15040,15040,15040,0
|
|
20230731,160500,961308230,15040,15040,15040,15040,0
|
|
20230731,160400,961308230,15040,15040,15040,15040,0
|
|
20230731,160300,961308230,15040,15040,15040,15040,0
|
|
20230731,160200,961308230,15040,15040,15040,15040,0
|
|
20230731,160100,961308230,15040,15040,15040,15040,0
|
|
20230731,160000,961308230,15040,15040,15040,15040,0
|
|
20230731,155900,961308230,15040,15040,15040,15040,0
|
|
20230731,155800,961308230,15040,15040,15040,15040,0
|
|
20230731,155700,961308230,15040,15040,15040,15040,0
|
|
20230731,155600,961308230,15040,15040,15040,15040,0
|
|
20230731,155500,961308230,15040,15040,15040,15040,0
|
|
20230731,155400,961308230,15040,15040,15040,15040,0
|
|
20230731,155300,961308230,15040,15040,15040,15040,0
|
|
20230731,155200,961308230,15040,15040,15040,15040,643
|
|
20230731,155100,961308230,15040,15040,15040,15040,0
|
|
20230731,155000,961308230,15040,15040,15040,15040,0
|
|
20230731,154900,961308230,15040,15040,15040,15040,0
|
|
20230731,154800,961308230,15040,15040,15040,15040,0
|
|
20230731,154700,961308230,15040,15040,15040,15040,0
|
|
20230731,154600,961308230,15040,15040,15040,15040,0
|
|
20230731,154500,961308230,15040,15040,15040,15040,0
|
|
20230731,154400,961308230,15040,15040,15040,15040,0
|
|
20230731,154300,961308230,15040,15040,15040,15040,0
|
|
20230731,154200,961308230,15040,15040,15040,15040,0
|
|
20230731,154100,961308230,15040,15040,15040,15040,0
|
|
20230731,154000,961308230,15040,15040,15040,15040,0
|
|
20230731,153900,961308230,15040,15040,15040,15040,0
|
|
20230731,153800,961308230,15040,15040,15040,15040,0
|
|
20230731,153700,961308230,15040,15040,15040,15040,0
|
|
20230731,153600,961308230,15040,15040,15040,15040,0
|
|
20230731,153500,961308230,15040,15040,15040,15040,0
|
|
20230731,153400,961308230,15040,15040,15040,15040,0
|
|
20230731,153300,961308230,15040,15040,15040,15040,0
|
|
20230731,153200,961308230,15040,15040,15040,15040,0
|
|
20230731,153100,961308230,15040,15040,15040,15040,0
|
|
20230731,153000,961308230,15040,15040,15040,15040,643
|
|
20230731,152900,951637510,15020,15020,15020,15020,0
|
|
20230731,152800,951637510,15020,15020,15020,15020,0
|
|
20230731,152700,951637510,15020,15020,15020,15020,0
|
|
20230731,152600,951637510,15020,15020,15020,15020,0
|
|
20230731,152500,951637510,15020,15020,15020,15020,0
|
|
20230731,152400,951637510,15020,15020,15020,15020,0
|
|
20230731,152300,951637510,15020,15020,15020,15020,0
|
|
20230731,152200,951637510,15020,15020,15020,15020,0
|
|
20230731,152100,951637510,15020,15020,15020,15020,0
|
|
20230731,152000,951637510,15020,15020,15020,15020,0
|
|
20230731,151900,951637510,15020,14990,15020,14990,71
|
|
20230731,151800,950571570,15020,15020,15020,15020,53
|
|
20230731,151700,949775510,14990,15020,15020,14990,56
|
|
20230731,151600,948934630,15020,14980,15020,14980,5
|
|
20230731,151500,948859570,15020,15000,15020,15000,115
|
|
20230731,151400,947134530,15000,15000,15000,15000,1
|
|
20230731,151300,947119530,15020,15020,15020,15020,2
|
|
20230731,151200,947089490,15020,14990,15020,14980,201
|
|
20230731,151100,944076370,14990,14990,14990,14990,0
|
|
20230731,151000,944076370,14990,15040,15040,14990,287
|
|
20230731,150900,939765850,15020,15020,15020,15020,0
|
|
20230731,150800,939765850,15020,15010,15020,15010,150
|
|
20230731,150700,937512960,15010,15010,15010,15010,61
|
|
20230731,150600,936597350,15020,15020,15020,15020,305
|
|
20230731,150500,932016250,15020,15020,15020,15020,0
|
|
20230731,150400,932016250,15020,15020,15020,15020,0
|
|
20230731,150300,932016250,15020,15020,15020,15020,0
|
|
20230731,150200,932016250,15020,15020,15020,15020,96
|
|
20230731,150100,930574330,15020,15020,15040,15020,350
|
|
20230731,150000,925316020,15020,15020,15020,15020,133
|
|
20230731,145900,923318360,15020,15020,15020,15020,0
|
|
20230731,145800,923318360,15020,15020,15020,15020,40
|
|
20230731,145700,922717560,14990,15000,15000,14990,221
|
|
20230731,145600,919404520,15000,15000,15000,15000,205
|
|
20230731,145500,916329520,15000,15000,15000,15000,51
|
|
20230731,145400,915564520,15000,15000,15000,15000,50
|
|
20230731,145300,914814520,15000,15000,15000,15000,0
|
|
20230731,145200,914814520,15000,15000,15000,15000,2
|
|
20230731,145100,914784520,15000,15000,15000,15000,10
|
|
20230731,145000,914634520,15000,15000,15000,15000,0
|
|
20230731,144900,914634520,15000,15010,15010,15000,63
|
|
20230731,144800,913689000,15000,15000,15000,15000,40
|
|
20230731,144700,913089000,15000,15000,15000,15000,14
|
|
20230731,144600,912879000,14990,14990,14990,14990,11
|
|
20230731,144500,912714110,15000,15000,15000,14990,87
|
|
20230731,144400,911409220,15000,15000,15000,15000,9
|
|
20230731,144300,911274220,14990,14990,14990,14990,11
|
|
20230731,144200,911109330,14990,15000,15000,14990,38
|
|
20230731,144100,910539640,15000,15000,15000,15000,69
|
|
20230731,144000,909504640,15020,15020,15020,15020,0
|
|
20230731,143900,909504640,15020,15010,15020,15000,73
|
|
20230731,143800,908409000,15020,15020,15020,15020,0
|
|
20230731,143700,908409000,15020,15020,15020,15020,0
|
|
20230731,143600,908409000,15020,15020,15020,15020,10
|
|
20230731,143500,908258800,15020,15030,15030,15020,106
|
|
20230731,143400,906665670,15030,15030,15030,15030,46
|
|
20230731,143300,905974290,15040,15040,15040,15040,0
|
|
20230731,143200,905974290,15040,15040,15040,15040,0
|
|
20230731,143100,905974290,15040,15040,15040,15040,5
|
|
20230731,143000,905899090,15040,15040,15040,15040,9
|
|
20230731,142900,905763730,14990,14990,14990,14990,0
|
|
20230731,142800,905763730,14990,14990,14990,14990,0
|
|
20230731,142700,905763730,14990,14990,14990,14990,120
|
|
20230731,142600,903964930,14990,14990,14990,14990,0
|
|
20230731,142500,903964930,14990,14990,14990,14990,0
|
|
20230731,142400,903964930,14990,15000,15050,14990,696
|
|
20230731,142300,893526910,15050,15050,15050,15050,0
|
|
20230731,142200,893526910,15050,15050,15050,15050,0
|
|
20230731,142100,893526910,15050,15050,15050,15050,15
|
|
20230731,142000,893301160,15050,15040,15050,15040,677
|
|
20230731,141900,883112720,15030,15020,15030,15020,86
|
|
20230731,141800,881820180,15020,15020,15020,15020,0
|
|
20230731,141700,881820180,15020,15020,15020,15020,0
|
|
20230731,141600,881820180,15020,15020,15020,15020,3
|
|
20230731,141500,881775120,15030,15030,15030,15030,1
|
|
20230731,141400,881760090,15010,15010,15010,15010,0
|
|
20230731,141300,881760090,15010,15010,15010,15010,30
|
|
20230731,141200,881309790,15010,15010,15010,15010,39
|
|
20230731,141100,880724400,15030,15030,15030,15030,0
|
|
20230731,141000,880724400,15030,15010,15030,15010,5
|
|
20230731,140900,880649270,14990,14990,14990,14990,0
|
|
20230731,140800,880649270,14990,14990,14990,14990,2
|
|
20230731,140700,880619290,14990,14990,14990,14990,4
|
|
20230731,140600,880559330,15020,15020,15020,15020,27
|
|
20230731,140500,880153790,15020,15020,15020,15020,418
|
|
20230731,140400,873875430,15020,15010,15020,15010,657
|
|
20230731,140300,864007850,15000,14990,15000,14990,303
|
|
20230731,140200,859462970,15000,15000,15000,14990,112
|
|
20230731,140100,857783420,15000,14990,15000,14990,26
|
|
20230731,140000,857393560,15000,15000,15000,15000,4
|
|
20230731,135900,857333560,14970,14970,14970,14970,50
|
|
20230731,135800,856585060,14970,14970,14970,14970,219
|
|
20230731,135700,853306630,15000,15000,15000,15000,1
|
|
20230731,135600,853291630,15000,15000,15000,15000,0
|
|
20230731,135500,853291630,15000,15000,15000,15000,11
|
|
20230731,135400,853126630,14970,14970,14970,14970,49
|
|
20230731,135300,852393100,14960,14960,14960,14960,478
|
|
20230731,135200,845242220,14940,14960,14970,14940,66
|
|
20230731,135100,844254950,14970,14970,14970,14970,0
|
|
20230731,135000,844254950,14970,14970,14970,14970,10
|
|
20230731,134900,844105250,14970,15000,15000,14970,104
|
|
20230731,134800,842548070,15000,14990,15000,14990,10
|
|
20230731,134700,842398080,15000,15000,15000,15000,50
|
|
20230731,134600,841648080,15000,15000,15000,15000,0
|
|
20230731,134500,841648080,15000,14990,15000,14950,246
|
|
20230731,134400,837970070,15000,15000,15000,15000,0
|
|
20230731,134300,837970070,15000,15000,15000,15000,20
|
|
20230731,134200,837670070,15000,15000,15000,15000,1
|
|
20230731,134100,837655070,14970,14970,14970,14970,120
|
|
20230731,134000,835858670,14980,14980,14980,14980,0
|
|
20230731,133900,835858670,14980,14980,14980,14980,140
|
|
20230731,133800,833761470,15010,15010,15010,15010,46
|
|
20230731,133700,833071010,15020,15020,15020,15020,67
|
|
20230731,133600,832064670,14980,15010,15010,14980,156
|
|
20230731,133500,829727760,15020,15020,15020,15020,0
|
|
20230731,133400,829727760,15020,15020,15020,15020,0
|
|
20230731,133300,829727760,15020,15020,15020,15020,2
|
|
20230731,133200,829697720,15020,15020,15020,15020,0
|
|
20230731,133100,829697720,15020,15020,15020,15020,0
|
|
20230731,133000,829697720,15020,14980,15020,14980,189
|
|
20230731,132900,826866420,14980,14980,14980,14980,0
|
|
20230731,132800,826866420,14980,14980,14980,14980,0
|
|
20230731,132700,826866420,14980,15000,15000,14980,50
|
|
20230731,132600,826116940,15000,15000,15000,15000,13
|
|
20230731,132500,825921940,15000,15000,15000,15000,504
|
|
20230731,132400,818361940,14970,14970,14970,14970,0
|
|
20230731,132300,818361940,14970,14970,14970,14970,0
|
|
20230731,132200,818361940,14970,14970,14970,14970,2
|
|
20230731,132100,818332000,14960,14960,14960,14960,0
|
|
20230731,132000,818332000,14960,14960,14960,14960,1
|
|
20230731,131900,818317040,15020,15030,15030,15020,13
|
|
20230731,131800,818121750,15030,15050,15050,15030,28
|
|
20230731,131700,817700750,15040,15050,15050,15040,287
|
|
20230731,131600,813381530,15040,15040,15040,15040,36
|
|
20230731,131500,812840090,15040,15040,15040,15040,9
|
|
20230731,131400,812704730,15030,15030,15030,15030,0
|
|
20230731,131300,812704730,15030,15030,15030,15030,0
|
|
20230731,131200,812704730,15030,15030,15030,15030,2
|
|
20230731,131100,812674670,15020,15000,15020,15000,8
|
|
20230731,131000,812554630,15010,15010,15010,15010,32
|
|
20230731,130900,812074310,15050,15050,15050,15050,0
|
|
20230731,130800,812074310,15050,15050,15050,15050,50
|
|
20230731,130700,811321810,15010,15020,15020,15010,447
|
|
20230731,130600,804611850,15070,15070,15070,15070,0
|
|
20230731,130500,804611850,15070,15070,15070,15070,0
|
|
20230731,130400,804611850,15070,15070,15070,15070,11
|
|
20230731,130300,804446080,15070,15070,15070,15070,0
|
|
20230731,130200,804446080,15070,15070,15070,15070,14
|
|
20230731,130100,804235100,15070,15070,15070,15070,10
|
|
20230731,130000,804084400,15070,15010,15070,15010,359
|
|
20230731,125900,798686900,15010,15000,15010,15000,95
|
|
20230731,125800,797260960,14970,14900,14970,14900,6018
|
|
20230731,125700,707345560,14920,14920,14920,14920,0
|
|
20230731,125600,707345560,14920,14920,14920,14920,9
|
|
20230731,125500,707211280,14920,14920,14920,14920,0
|
|
20230731,125400,707211280,14920,14920,14920,14920,0
|
|
20230731,125300,707211280,14920,14920,14920,14920,80
|
|
20230731,125200,706017680,14930,14930,14930,14930,0
|
|
20230731,125100,706017680,14930,14930,14930,14930,101
|
|
20230731,125000,704509750,14930,14930,14930,14930,5
|
|
20230731,124900,704435100,14890,14910,14910,14890,630
|
|
20230731,124800,695050550,14920,14920,14920,14920,226
|
|
20230731,124700,691678630,14930,14930,14930,14930,201
|
|
20230731,124600,688677700,14940,14940,14940,14940,0
|
|
20230731,124500,688677700,14940,14940,14940,14940,200
|
|
20230731,124400,685689700,14940,14940,14940,14940,100
|
|
20230731,124300,684195700,14940,14940,14940,14940,133
|
|
20230731,124200,682208680,14940,14960,14960,14940,3463
|
|
20230731,124100,630415340,14960,14960,14960,14950,604
|
|
20230731,124000,621379510,14940,14940,14940,14940,0
|
|
20230731,123900,621379510,14940,14940,14940,14940,0
|
|
20230731,123800,621379510,14940,14940,14940,14940,1
|
|
20230731,123700,621364570,14940,14940,14940,14940,1
|
|
20230731,123600,621349630,14940,14940,14940,14940,9
|
|
20230731,123500,621215170,14940,14940,14940,14940,129
|
|
20230731,123400,619287910,14960,14960,14960,14960,0
|
|
20230731,123300,619287910,14960,14960,14960,14960,50
|
|
20230731,123200,618539910,14960,14960,14960,14960,0
|
|
20230731,123100,618539910,14960,14960,14960,14960,0
|
|
20230731,123000,618539910,14960,14940,14960,14940,113
|
|
20230731,122900,616851650,14960,14960,14960,14960,211
|
|
20230731,122800,613695090,14940,14940,14940,14940,0
|
|
20230731,122700,613695090,14940,14940,14940,14940,0
|
|
20230731,122600,613695090,14940,14940,14940,14940,0
|
|
20230731,122500,613695090,14940,14940,14940,14940,43
|
|
20230731,122400,613052670,14940,14940,14940,14940,270
|
|
20230731,122300,609018870,14940,14930,14940,14930,63
|
|
20230731,122200,608077780,14940,14940,14940,14940,134
|
|
20230731,122100,606075820,14950,14950,14950,14950,0
|
|
20230731,122000,606075820,14950,14950,14950,14950,3
|
|
20230731,121900,606030970,14970,14970,14970,14970,3
|
|
20230731,121800,605986060,14960,14970,14970,14960,54
|
|
20230731,121700,605177720,14970,15010,15010,14970,29
|
|
20230731,121600,604743470,15000,15000,15000,15000,0
|
|
20230731,121500,604743470,15000,14980,15000,14980,13
|
|
20230731,121400,604548670,15020,15020,15020,15020,0
|
|
20230731,121300,604548670,15020,15020,15020,15020,0
|
|
20230731,121200,604548670,15020,15010,15020,15000,852
|
|
20230731,121100,591760560,15050,15050,15050,15050,1
|
|
20230731,121000,591745510,15010,15010,15010,15010,0
|
|
20230731,120900,591745510,15010,15010,15010,15010,0
|
|
20230731,120800,591745510,15010,15040,15040,15010,749
|
|
20230731,120700,580489380,15070,15070,15070,15070,2
|
|
20230731,120600,580459240,15050,15050,15050,15050,2
|
|
20230731,120500,580429140,15070,15070,15070,15070,6
|
|
20230731,120400,580338720,15070,15070,15070,15070,110
|
|
20230731,120300,578681020,15080,15070,15080,15060,491
|
|
20230731,120200,571286420,15080,15070,15080,15060,49
|
|
20230731,120100,570548450,15080,15060,15080,15060,648
|
|
20230731,120000,560783480,15040,15040,15060,15040,1330
|
|
20230731,115900,540766660,15020,15020,15020,15020,0
|
|
20230731,115800,540766660,15020,15030,15030,15020,86
|
|
20230731,115700,539474180,15040,15040,15040,15040,0
|
|
20230731,115600,539474180,15040,15040,15040,15040,10
|
|
20230731,115500,539323780,15040,15040,15040,15040,1
|
|
20230731,115400,539308740,15030,15030,15030,15030,206
|
|
20230731,115300,536212560,15010,15010,15010,15010,10
|
|
20230731,115200,536062460,15020,15020,15020,15020,25
|
|
20230731,115100,535686960,15030,15030,15030,15030,0
|
|
20230731,115000,535686960,15030,15030,15030,15030,0
|
|
20230731,114900,535686960,15030,15030,15030,15030,5
|
|
20230731,114800,535611810,15030,15030,15030,15030,0
|
|
20230731,114700,535611810,15030,15000,15030,15000,23
|
|
20230731,114600,535266780,14980,14950,14980,14950,3684
|
|
20230731,114500,480091210,14960,14960,14960,14960,7
|
|
20230731,114400,479986490,14950,14950,14950,14950,123
|
|
20230731,114300,478147640,14960,14960,14960,14960,100
|
|
20230731,114200,476651640,14970,14970,14970,14970,0
|
|
20230731,114100,476651640,14970,14970,14970,14970,65
|
|
20230731,114000,475678590,14970,14960,14970,14960,250
|
|
20230731,113900,471936880,14960,14950,14960,14950,10
|
|
20230731,113800,471787370,14950,14950,14950,14950,21
|
|
20230731,113700,471473420,14960,14950,14960,14950,30
|
|
20230731,113600,471024720,14950,14950,14950,14950,125
|
|
20230731,113500,469155970,14930,14930,14930,14930,13
|
|
20230731,113400,468961880,14930,14930,14930,14930,6
|
|
20230731,113300,468872300,14930,14930,14930,14930,13
|
|
20230731,113200,468678210,14930,14930,14930,14930,41
|
|
20230731,113100,468066080,14930,14930,14930,14920,117
|
|
20230731,113000,466319400,14930,14930,14930,14930,15
|
|
20230731,112900,466095450,14930,14950,14950,14930,46
|
|
20230731,112800,465408440,14960,14960,14960,14950,124
|
|
20230731,112700,463554610,14960,14980,14990,14960,437
|
|
20230731,112600,457013660,14990,14990,14990,14990,1
|
|
20230731,112500,456998670,14960,14960,14960,14960,20
|
|
20230731,112400,456699470,14970,15000,15000,14970,202
|
|
20230731,112300,453675470,15030,15000,15030,15000,11
|
|
20230731,112200,453510440,14970,15040,15040,14970,289
|
|
20230731,112100,449183370,15050,15050,15050,15050,2
|
|
20230731,112000,449153270,15070,15080,15080,15060,87
|
|
20230731,111900,447842190,15070,15070,15080,15070,252
|
|
20230731,111800,444043500,15080,15010,15080,15010,479
|
|
20230731,111700,436826880,15000,14990,15000,14990,41
|
|
20230731,111600,436212190,14910,14990,14990,14910,305
|
|
20230731,111500,431651530,14990,14980,15000,14980,923
|
|
20230731,111400,417815550,14980,14950,14980,14950,1275
|
|
20230731,111300,398733050,14940,14940,14940,14940,45
|
|
20230731,111200,398060750,14940,14940,14940,14940,1
|
|
20230731,111100,398045810,14940,14940,14940,14940,0
|
|
20230731,111000,398045810,14940,14920,14950,14920,709
|
|
20230731,110900,387451760,14920,14880,14920,14880,577
|
|
20230731,110800,378854320,14850,14850,14850,14850,0
|
|
20230731,110700,378854320,14850,14850,14850,14850,0
|
|
20230731,110600,378854320,14850,14850,14850,14850,0
|
|
20230731,110500,378854320,14850,14850,14850,14850,0
|
|
20230731,110400,378854320,14850,14850,14850,14850,0
|
|
20230731,110300,378854320,14850,14850,14850,14850,0
|
|
20230731,110200,378854320,14850,14850,14850,14850,10
|
|
20230731,110100,378705820,14850,14850,14850,14850,20
|
|
20230731,110000,378408820,14850,14890,14890,14850,34
|
|
20230731,105900,377903000,14890,14860,14890,14860,56
|
|
20230731,105800,377070810,14860,14850,14860,14850,40
|
|
20230731,105700,376476510,14850,14860,14860,14850,649
|
|
20230731,105600,366838260,14860,14860,14860,14860,0
|
|
20230731,105500,366838260,14860,14870,14870,14860,18
|
|
20230731,105400,366570630,14870,14870,14870,14870,15
|
|
20230731,105300,366347580,14890,14890,14890,14890,0
|
|
20230731,105200,366347580,14890,14890,14890,14890,1
|
|
20230731,105100,366332690,14890,14860,14890,14860,573
|
|
20230731,105000,357811970,14860,14860,14860,14860,1
|
|
20230731,104900,357797110,14860,14860,14860,14860,0
|
|
20230731,104800,357797110,14860,14860,14860,14860,0
|
|
20230731,104700,357797110,14860,14850,14860,14850,35
|
|
20230731,104600,357277200,14860,14850,14860,14850,118
|
|
20230731,104500,355524220,14840,14840,14840,14840,4
|
|
20230731,104400,355464860,14840,14840,14840,14840,0
|
|
20230731,104300,355464860,14840,14850,14850,14840,55
|
|
20230731,104200,354648610,14840,14840,14840,14840,3
|
|
20230731,104100,354604090,14860,14860,14860,14860,6
|
|
20230731,104000,354514930,14870,14870,14870,14870,1
|
|
20230731,103900,354500060,14870,14800,14870,14800,1655
|
|
20230731,103800,330004940,14820,14780,14820,14780,563
|
|
20230731,103700,321669500,14780,14780,14780,14780,0
|
|
20230731,103600,321669500,14780,14780,14780,14780,1
|
|
20230731,103500,321654720,14790,14790,14790,14790,0
|
|
20230731,103400,321654720,14790,14790,14790,14790,148
|
|
20230731,103300,319465800,14790,14790,14790,14790,0
|
|
20230731,103200,319465800,14790,14770,14790,14770,52
|
|
20230731,103100,318696820,14760,14750,14760,14750,206
|
|
20230731,103000,315656810,14760,14760,14760,14760,12
|
|
20230731,102900,315479690,14750,14750,14750,14750,30
|
|
20230731,102800,315037190,14750,14750,14750,14750,22
|
|
20230731,102700,314712690,14760,14770,14770,14760,131
|
|
20230731,102600,312779040,14770,14770,14770,14770,10
|
|
20230731,102500,312631340,14770,14770,14770,14770,154
|
|
20230731,102400,310356760,14800,14800,14800,14800,500
|
|
20230731,102300,302956760,14800,14800,14800,14800,0
|
|
20230731,102200,302956760,14800,14800,14800,14800,4
|
|
20230731,102100,302897560,14800,14800,14800,14800,0
|
|
20230731,102000,302897560,14800,14770,14800,14770,217
|
|
20230731,101900,299688870,14780,14790,14790,14780,40
|
|
20230731,101800,299097610,14800,14800,14800,14800,0
|
|
20230731,101700,299097610,14800,14800,14800,14800,136
|
|
20230731,101600,297084810,14820,14820,14820,14820,4
|
|
20230731,101500,297025530,14800,14800,14800,14800,30
|
|
20230731,101400,296581530,14820,14850,14850,14820,694
|
|
20230731,101300,286295510,14850,14870,14870,14850,74
|
|
20230731,101200,285195220,14860,14860,14860,14860,46
|
|
20230731,101100,284511660,14870,14870,14870,14870,11
|
|
20230731,101000,284348090,14870,14890,14890,14870,17
|
|
20230731,100900,284095020,14880,14890,14890,14860,128
|
|
20230731,100800,282191610,14890,14900,14900,14860,498
|
|
20230731,100700,274778840,14890,14810,14890,14810,2070
|
|
20230731,100600,244050800,14810,14750,14810,14740,2552
|
|
20230731,100500,206355800,14750,14750,14750,14750,229
|
|
20230731,100400,202978050,14750,14770,14770,14750,122
|
|
20230731,100300,201178350,14770,14770,14770,14700,30
|
|
20230731,100200,200735600,14730,14730,14780,14730,641
|
|
20230731,100100,191283060,14740,14710,14740,14690,441
|
|
20230731,100000,184795020,14710,14680,14710,14680,335
|
|
20230731,095900,179870400,14660,14660,14660,14660,20
|
|
20230731,095800,179577200,14660,14670,14670,14660,210
|
|
20230731,095700,176498500,14680,14680,14680,14680,3
|
|
20230731,095600,176454460,14620,14600,14670,14600,437
|
|
20230731,095500,170067500,14600,14610,14610,14600,65
|
|
20230731,095400,169118400,14610,14610,14610,14610,24
|
|
20230731,095300,168767760,14610,14610,14610,14610,7
|
|
20230731,095200,168665490,14610,14620,14620,14610,8
|
|
20230731,095100,168548560,14620,14610,14620,14610,12
|
|
20230731,095000,168373230,14610,14610,14610,14610,17
|
|
20230731,094900,168124860,14610,14610,14620,14610,72
|
|
20230731,094800,167072320,14610,14600,14610,14600,111
|
|
20230731,094700,165450620,14600,14610,14610,14600,16
|
|
20230731,094600,165216990,14620,14600,14620,14600,4
|
|
20230731,094500,165158550,14580,14580,14580,14580,2
|
|
20230731,094400,165129390,14550,14610,14610,14550,26
|
|
20230731,094300,164750790,14550,14550,14550,14540,53
|
|
20230731,094200,163979670,14550,14640,14650,14550,55
|
|
20230731,094100,163178940,14650,14550,14650,14550,58
|
|
20230731,094000,162334390,14550,14540,14550,14540,15
|
|
20230731,093900,162116200,14540,14540,14540,14540,2
|
|
20230731,093800,162087120,14540,14550,14550,14540,2
|
|
20230731,093700,162058030,14580,14640,14640,14580,91
|
|
20230731,093600,160729510,14650,14670,14670,14650,3
|
|
20230731,093500,160685530,14680,14690,14690,14680,2
|
|
20230731,093400,160656160,14690,14690,14690,14660,99
|
|
20230731,093300,159201940,14690,14700,14700,14640,121
|
|
20230731,093200,157424680,14710,14690,14720,14680,1241
|
|
20230731,093100,139176300,14690,14570,14700,14570,193
|
|
20230731,093000,136351570,14560,14480,14560,14410,1156
|
|
20230731,092900,119566470,14460,14400,14460,14400,401
|
|
20230731,092800,113771500,14400,14440,14440,14400,221
|
|
20230731,092700,110585370,14450,14450,14450,14450,3
|
|
20230731,092600,110542020,14450,14460,14460,14440,67
|
|
20230731,092500,109574310,14470,14470,14470,14450,59
|
|
20230731,092400,108721560,14470,14410,14470,14410,13
|
|
20230731,092300,108533820,14410,14410,14410,14410,3
|
|
20230731,092200,108490590,14390,14390,14390,14380,44
|
|
20230731,092100,107857530,14390,14410,14410,14390,73
|
|
20230731,092000,106806390,14470,14450,14470,14410,48
|
|
20230731,091900,106114000,14490,14490,14490,14490,4
|
|
20230731,091800,106056040,14500,14430,14500,14420,44
|
|
20230731,091700,105420960,14430,14430,14430,14420,212
|
|
20230731,091600,102361820,14430,14430,14430,14430,14
|
|
20230731,091500,102159800,14430,14550,14550,14390,225
|
|
20230731,091400,98916790,14550,14460,14550,14460,205
|
|
20230731,091300,95934220,14460,14560,14560,14460,760
|
|
20230731,091200,84936540,14560,14550,14560,14540,2917
|
|
20230731,091100,42468710,14520,14520,14550,14520,291
|
|
20230731,091000,38236640,14530,14550,14550,14530,367
|
|
20230731,090900,32902510,14560,14560,14560,14560,140
|
|
20230731,090800,30864110,14560,14560,14560,14560,6
|
|
20230731,090700,30776750,14560,14560,14560,14560,34
|
|
20230731,090600,30281710,14560,14560,14560,14560,0
|
|
20230731,090500,30281710,14560,14560,14610,14560,150
|
|
20230731,090400,28092710,14560,14560,14560,14540,328
|
|
20230731,090300,23317430,14560,14620,14620,14560,83
|
|
20230731,090200,22104830,14620,14610,14620,14610,110
|
|
20230731,090100,20496730,14620,14700,14700,14610,215
|
|
20230731,090000,17354230,14700,14550,14700,14550,1187
|