642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193900,3453559180,12510,12510,12510,12510,3297
|
|
20230731,193800,3453559180,12510,12510,12510,12510,0
|
|
20230731,193700,3453559180,12510,12510,12510,12510,0
|
|
20230731,193600,3453559180,12510,12510,12510,12510,0
|
|
20230731,193500,3453559180,12510,12510,12510,12510,0
|
|
20230731,193400,3453559180,12510,12510,12510,12510,0
|
|
20230731,193300,3453559180,12510,12510,12510,12510,0
|
|
20230731,193200,3453559180,12510,12510,12510,12510,0
|
|
20230731,193100,3453559180,12510,12510,12510,12510,0
|
|
20230731,193000,3453559180,12510,12510,12510,12510,0
|
|
20230731,192900,3453559180,12510,12510,12510,12510,0
|
|
20230731,192800,3453559180,12510,12510,12510,12510,0
|
|
20230731,192700,3453559180,12510,12510,12510,12510,0
|
|
20230731,192600,3453559180,12510,12510,12510,12510,0
|
|
20230731,192500,3453559180,12510,12510,12510,12510,0
|
|
20230731,192400,3453559180,12510,12510,12510,12510,0
|
|
20230731,192300,3453559180,12510,12510,12510,12510,0
|
|
20230731,192200,3453559180,12510,12510,12510,12510,0
|
|
20230731,192100,3453559180,12510,12510,12510,12510,0
|
|
20230731,192000,3453559180,12510,12510,12510,12510,0
|
|
20230731,191900,3453559180,12510,12510,12510,12510,0
|
|
20230731,191800,3453559180,12510,12510,12510,12510,0
|
|
20230731,191700,3453559180,12510,12510,12510,12510,0
|
|
20230731,191600,3453559180,12510,12510,12510,12510,0
|
|
20230731,191500,3453559180,12510,12510,12510,12510,0
|
|
20230731,191400,3453559180,12510,12510,12510,12510,0
|
|
20230731,191300,3453559180,12510,12510,12510,12510,0
|
|
20230731,191200,3453559180,12510,12510,12510,12510,0
|
|
20230731,191100,3453559180,12510,12510,12510,12510,0
|
|
20230731,191000,3453559180,12510,12510,12510,12510,0
|
|
20230731,190900,3453559180,12510,12510,12510,12510,3297
|
|
20230731,190800,3453559180,12510,12510,12510,12510,0
|
|
20230731,190700,3453559180,12510,12510,12510,12510,0
|
|
20230731,190600,3453559180,12510,12510,12510,12510,0
|
|
20230731,190500,3453559180,12510,12510,12510,12510,0
|
|
20230731,190400,3453559180,12510,12510,12510,12510,0
|
|
20230731,190300,3453559180,12510,12510,12510,12510,0
|
|
20230731,190200,3453559180,12510,12510,12510,12510,0
|
|
20230731,190100,3453559180,12510,12510,12510,12510,0
|
|
20230731,190000,3453559180,12510,12510,12510,12510,0
|
|
20230731,185900,3453559180,12510,12510,12510,12510,0
|
|
20230731,185800,3453559180,12510,12510,12510,12510,0
|
|
20230731,185700,3453559180,12510,12510,12510,12510,0
|
|
20230731,185600,3453559180,12510,12510,12510,12510,0
|
|
20230731,185500,3453559180,12510,12510,12510,12510,0
|
|
20230731,185400,3453559180,12510,12510,12510,12510,0
|
|
20230731,185300,3453559180,12510,12510,12510,12510,0
|
|
20230731,185200,3453559180,12510,12510,12510,12510,0
|
|
20230731,185100,3453559180,12510,12510,12510,12510,0
|
|
20230731,185000,3453559180,12510,12510,12510,12510,0
|
|
20230731,184900,3453559180,12510,12510,12510,12510,0
|
|
20230731,184800,3453559180,12510,12510,12510,12510,0
|
|
20230731,184700,3453559180,12510,12510,12510,12510,0
|
|
20230731,184600,3453559180,12510,12510,12510,12510,0
|
|
20230731,184500,3453559180,12510,12510,12510,12510,0
|
|
20230731,184400,3453559180,12510,12510,12510,12510,0
|
|
20230731,184300,3453559180,12510,12510,12510,12510,0
|
|
20230731,184200,3453559180,12510,12510,12510,12510,0
|
|
20230731,184100,3453559180,12510,12510,12510,12510,0
|
|
20230731,184000,3453559180,12510,12510,12510,12510,0
|
|
20230731,183900,3453559180,12510,12510,12510,12510,3297
|
|
20230731,183800,3453559180,12510,12510,12510,12510,0
|
|
20230731,183700,3453559180,12510,12510,12510,12510,0
|
|
20230731,183600,3453559180,12510,12510,12510,12510,0
|
|
20230731,183500,3453559180,12510,12510,12510,12510,0
|
|
20230731,183400,3453559180,12510,12510,12510,12510,0
|
|
20230731,183300,3453559180,12510,12510,12510,12510,0
|
|
20230731,183200,3453559180,12510,12510,12510,12510,0
|
|
20230731,183100,3453559180,12510,12510,12510,12510,0
|
|
20230731,183000,3453559180,12510,12510,12510,12510,0
|
|
20230731,182900,3453559180,12510,12510,12510,12510,0
|
|
20230731,182800,3453559180,12510,12510,12510,12510,0
|
|
20230731,182700,3453559180,12510,12510,12510,12510,0
|
|
20230731,182600,3453559180,12510,12510,12510,12510,0
|
|
20230731,182500,3453559180,12510,12510,12510,12510,0
|
|
20230731,182400,3453559180,12510,12510,12510,12510,0
|
|
20230731,182300,3453559180,12510,12510,12510,12510,0
|
|
20230731,182200,3453559180,12510,12510,12510,12510,0
|
|
20230731,182100,3453559180,12510,12510,12510,12510,0
|
|
20230731,182000,3453559180,12510,12510,12510,12510,0
|
|
20230731,181900,3453559180,12510,12510,12510,12510,0
|
|
20230731,181800,3453559180,12510,12510,12510,12510,0
|
|
20230731,181700,3453559180,12510,12510,12510,12510,0
|
|
20230731,181600,3453559180,12510,12510,12510,12510,0
|
|
20230731,181500,3453559180,12510,12510,12510,12510,0
|
|
20230731,181400,3453559180,12510,12510,12510,12510,0
|
|
20230731,181300,3453559180,12510,12510,12510,12510,0
|
|
20230731,181200,3453559180,12510,12510,12510,12510,0
|
|
20230731,181100,3453559180,12510,12510,12510,12510,0
|
|
20230731,181000,3453559180,12510,12510,12510,12510,0
|
|
20230731,180900,3453559180,12510,12510,12510,12510,3297
|
|
20230731,180800,3453559180,12510,12510,12510,12510,0
|
|
20230731,180700,3453559180,12510,12510,12510,12510,0
|
|
20230731,180600,3453559180,12510,12510,12510,12510,0
|
|
20230731,180500,3453559180,12510,12510,12510,12510,0
|
|
20230731,180400,3453559180,12510,12510,12510,12510,0
|
|
20230731,180300,3453559180,12510,12510,12510,12510,0
|
|
20230731,180200,3453559180,12510,12510,12510,12510,0
|
|
20230731,180100,3453559180,12510,12510,12510,12510,0
|
|
20230731,180000,3453559180,12510,12510,12510,12510,0
|
|
20230731,175900,3453559180,12510,12510,12510,12510,0
|
|
20230731,175800,3453559180,12510,12510,12510,12510,0
|
|
20230731,175700,3453559180,12510,12510,12510,12510,0
|
|
20230731,175600,3453559180,12510,12510,12510,12510,0
|
|
20230731,175500,3453559180,12510,12510,12510,12510,0
|
|
20230731,175400,3453559180,12510,12510,12510,12510,0
|
|
20230731,175300,3453559180,12510,12510,12510,12510,0
|
|
20230731,175200,3453559180,12510,12510,12510,12510,0
|
|
20230731,175100,3453559180,12510,12510,12510,12510,0
|
|
20230731,175000,3453559180,12510,12510,12510,12510,0
|
|
20230731,174900,3453559180,12510,12510,12510,12510,0
|
|
20230731,174800,3453559180,12510,12510,12510,12510,0
|
|
20230731,174700,3453559180,12510,12510,12510,12510,0
|
|
20230731,174600,3453559180,12510,12510,12510,12510,0
|
|
20230731,174500,3453559180,12510,12510,12510,12510,0
|
|
20230731,174400,3453559180,12510,12510,12510,12510,0
|
|
20230731,174300,3453559180,12510,12510,12510,12510,0
|
|
20230731,174200,3453559180,12510,12510,12510,12510,0
|
|
20230731,174100,3453559180,12510,12510,12510,12510,0
|
|
20230731,174000,3453559180,12510,12510,12510,12510,0
|
|
20230731,173900,3453559180,12510,12510,12510,12510,3297
|
|
20230731,173800,3453559180,12510,12510,12510,12510,0
|
|
20230731,173700,3453559180,12510,12510,12510,12510,0
|
|
20230731,173600,3453559180,12510,12510,12510,12510,0
|
|
20230731,173500,3453559180,12510,12510,12510,12510,0
|
|
20230731,173400,3453559180,12510,12510,12510,12510,0
|
|
20230731,173300,3453559180,12510,12510,12510,12510,0
|
|
20230731,173200,3453559180,12510,12510,12510,12510,0
|
|
20230731,173100,3453559180,12510,12510,12510,12510,0
|
|
20230731,173000,3453559180,12510,12510,12510,12510,0
|
|
20230731,172900,3453559180,12510,12510,12510,12510,0
|
|
20230731,172800,3453559180,12510,12510,12510,12510,0
|
|
20230731,172700,3453559180,12510,12510,12510,12510,0
|
|
20230731,172600,3453559180,12510,12510,12510,12510,0
|
|
20230731,172500,3453559180,12510,12510,12510,12510,0
|
|
20230731,172400,3453559180,12510,12510,12510,12510,0
|
|
20230731,172300,3453559180,12510,12510,12510,12510,0
|
|
20230731,172200,3453559180,12510,12510,12510,12510,0
|
|
20230731,172100,3453559180,12510,12510,12510,12510,0
|
|
20230731,172000,3453559180,12510,12510,12510,12510,0
|
|
20230731,171900,3453559180,12510,12510,12510,12510,0
|
|
20230731,171800,3453559180,12510,12510,12510,12510,0
|
|
20230731,171700,3453559180,12510,12510,12510,12510,0
|
|
20230731,171600,3453559180,12510,12510,12510,12510,0
|
|
20230731,171500,3453559180,12510,12510,12510,12510,0
|
|
20230731,171400,3453559180,12510,12510,12510,12510,0
|
|
20230731,171300,3453559180,12510,12510,12510,12510,0
|
|
20230731,171200,3453559180,12510,12510,12510,12510,0
|
|
20230731,171100,3453559180,12510,12510,12510,12510,0
|
|
20230731,171000,3453559180,12510,12510,12510,12510,0
|
|
20230731,170900,3453559180,12510,12510,12510,12510,3297
|
|
20230731,170800,3453559180,12510,12510,12510,12510,0
|
|
20230731,170700,3453559180,12510,12510,12510,12510,0
|
|
20230731,170600,3453559180,12510,12510,12510,12510,0
|
|
20230731,170500,3453559180,12510,12510,12510,12510,0
|
|
20230731,170400,3453559180,12510,12510,12510,12510,0
|
|
20230731,170300,3453559180,12510,12510,12510,12510,0
|
|
20230731,170200,3453559180,12510,12510,12510,12510,0
|
|
20230731,170100,3453559180,12510,12510,12510,12510,0
|
|
20230731,170000,3453559180,12510,12510,12510,12510,0
|
|
20230731,165900,3453559180,12510,12510,12510,12510,0
|
|
20230731,165800,3453559180,12510,12510,12510,12510,0
|
|
20230731,165700,3453559180,12510,12510,12510,12510,0
|
|
20230731,165600,3453559180,12510,12510,12510,12510,0
|
|
20230731,165500,3453559180,12510,12510,12510,12510,0
|
|
20230731,165400,3453559180,12510,12510,12510,12510,0
|
|
20230731,165300,3453559180,12510,12510,12510,12510,0
|
|
20230731,165200,3453559180,12510,12510,12510,12510,0
|
|
20230731,165100,3453559180,12510,12510,12510,12510,0
|
|
20230731,165000,3453559180,12510,12510,12510,12510,0
|
|
20230731,164900,3453559180,12510,12510,12510,12510,0
|
|
20230731,164800,3453559180,12510,12510,12510,12510,0
|
|
20230731,164700,3453559180,12510,12510,12510,12510,0
|
|
20230731,164600,3453559180,12510,12510,12510,12510,0
|
|
20230731,164500,3453559180,12510,12510,12510,12510,0
|
|
20230731,164400,3453559180,12510,12510,12510,12510,0
|
|
20230731,164300,3453559180,12510,12510,12510,12510,0
|
|
20230731,164200,3453559180,12510,12510,12510,12510,0
|
|
20230731,164100,3453559180,12510,12510,12510,12510,0
|
|
20230731,164000,3453559180,12510,12510,12510,12510,0
|
|
20230731,163900,3453559180,12510,12510,12510,12510,3297
|
|
20230731,163800,3453559180,12510,12510,12510,12510,0
|
|
20230731,163700,3453559180,12510,12510,12510,12510,0
|
|
20230731,163600,3453559180,12510,12510,12510,12510,0
|
|
20230731,163500,3453559180,12510,12510,12510,12510,0
|
|
20230731,163400,3453559180,12510,12510,12510,12510,0
|
|
20230731,163300,3453559180,12510,12510,12510,12510,0
|
|
20230731,163200,3453559180,12510,12510,12510,12510,0
|
|
20230731,163100,3453559180,12510,12510,12510,12510,0
|
|
20230731,163000,3453559180,12510,12510,12510,12510,0
|
|
20230731,162900,3453559180,12510,12510,12510,12510,0
|
|
20230731,162800,3453559180,12510,12510,12510,12510,0
|
|
20230731,162700,3453559180,12510,12510,12510,12510,0
|
|
20230731,162600,3453559180,12510,12510,12510,12510,0
|
|
20230731,162500,3453559180,12510,12510,12510,12510,0
|
|
20230731,162400,3453559180,12510,12510,12510,12510,0
|
|
20230731,162300,3453559180,12510,12510,12510,12510,0
|
|
20230731,162200,3453559180,12510,12510,12510,12510,0
|
|
20230731,162100,3453559180,12510,12510,12510,12510,0
|
|
20230731,162000,3453559180,12510,12510,12510,12510,0
|
|
20230731,161900,3453559180,12510,12510,12510,12510,0
|
|
20230731,161800,3453559180,12510,12510,12510,12510,0
|
|
20230731,161700,3453559180,12510,12510,12510,12510,0
|
|
20230731,161600,3453559180,12510,12510,12510,12510,0
|
|
20230731,161500,3453559180,12510,12510,12510,12510,0
|
|
20230731,161400,3453559180,12510,12510,12510,12510,0
|
|
20230731,161300,3453559180,12510,12510,12510,12510,0
|
|
20230731,161200,3453559180,12510,12510,12510,12510,0
|
|
20230731,161100,3453559180,12510,12510,12510,12510,0
|
|
20230731,161000,3453559180,12510,12510,12510,12510,0
|
|
20230731,160900,3453559180,12510,12510,12510,12510,3297
|
|
20230731,160800,3453559180,12510,12510,12510,12510,0
|
|
20230731,160700,3453559180,12510,12510,12510,12510,0
|
|
20230731,160600,3453559180,12510,12510,12510,12510,0
|
|
20230731,160500,3453559180,12510,12510,12510,12510,0
|
|
20230731,160400,3453559180,12510,12510,12510,12510,0
|
|
20230731,160300,3453559180,12510,12510,12510,12510,0
|
|
20230731,160200,3453559180,12510,12510,12510,12510,0
|
|
20230731,160100,3453559180,12510,12510,12510,12510,0
|
|
20230731,160000,3453559180,12510,12510,12510,12510,0
|
|
20230731,155900,3453559180,12510,12510,12510,12510,0
|
|
20230731,155800,3453559180,12510,12510,12510,12510,0
|
|
20230731,155700,3453559180,12510,12510,12510,12510,0
|
|
20230731,155600,3453559180,12510,12510,12510,12510,0
|
|
20230731,155500,3453559180,12510,12510,12510,12510,0
|
|
20230731,155400,3453559180,12510,12510,12510,12510,0
|
|
20230731,155300,3453559180,12510,12510,12510,12510,0
|
|
20230731,155200,3453559180,12510,12510,12510,12510,0
|
|
20230731,155100,3453559180,12510,12510,12510,12510,0
|
|
20230731,155000,3453559180,12510,12510,12510,12510,0
|
|
20230731,154900,3453559180,12510,12510,12510,12510,0
|
|
20230731,154800,3453559180,12510,12510,12510,12510,0
|
|
20230731,154700,3453559180,12510,12510,12510,12510,0
|
|
20230731,154600,3453559180,12510,12510,12510,12510,0
|
|
20230731,154500,3453559180,12510,12510,12510,12510,0
|
|
20230731,154400,3453559180,12510,12510,12510,12510,0
|
|
20230731,154300,3453559180,12510,12510,12510,12510,0
|
|
20230731,154200,3453559180,12510,12510,12510,12510,0
|
|
20230731,154100,3453559180,12510,12510,12510,12510,0
|
|
20230731,154000,3453559180,12510,12510,12510,12510,0
|
|
20230731,153900,3453559180,12510,12510,12510,12510,3297
|
|
20230731,153800,3453559180,12510,12510,12510,12510,0
|
|
20230731,153700,3453559180,12510,12510,12510,12510,0
|
|
20230731,153600,3453559180,12510,12510,12510,12510,0
|
|
20230731,153500,3453559180,12510,12510,12510,12510,0
|
|
20230731,153400,3453559180,12510,12510,12510,12510,0
|
|
20230731,153300,3453559180,12510,12510,12510,12510,0
|
|
20230731,153200,3453559180,12510,12510,12510,12510,0
|
|
20230731,153100,3453559180,12510,12510,12510,12510,0
|
|
20230731,153000,3453559180,12510,12510,12510,12510,3297
|
|
20230731,152900,3412313710,12630,12630,12630,12630,0
|
|
20230731,152800,3412313710,12630,12630,12630,12630,0
|
|
20230731,152700,3412313710,12630,12630,12630,12630,0
|
|
20230731,152600,3412313710,12630,12630,12630,12630,0
|
|
20230731,152500,3412313710,12630,12630,12630,12630,0
|
|
20230731,152400,3412313710,12630,12630,12630,12630,0
|
|
20230731,152300,3412313710,12630,12630,12630,12630,0
|
|
20230731,152200,3412313710,12630,12630,12630,12630,0
|
|
20230731,152100,3412313710,12630,12630,12630,12630,0
|
|
20230731,152000,3412313710,12630,12630,12630,12630,0
|
|
20230731,151900,3412313710,12630,12630,12630,12630,201
|
|
20230731,151800,3409775080,12580,12590,12590,12580,79
|
|
20230731,151700,3408781250,12630,12580,12630,12580,386
|
|
20230731,151600,3403921070,12630,12580,12630,12570,807
|
|
20230731,151500,3393764870,12580,12650,12650,12580,641
|
|
20230731,151400,3385693560,12650,12650,12650,12650,87
|
|
20230731,151300,3384593010,12650,12650,12650,12650,229
|
|
20230731,151200,3381696160,12650,12620,12650,12610,276
|
|
20230731,151100,3378211550,12620,12630,12630,12620,1069
|
|
20230731,151000,3364719290,12670,12660,12670,12660,137
|
|
20230731,150900,3362984020,12670,12670,12670,12670,271
|
|
20230731,150800,3359550450,12670,12670,12670,12670,85
|
|
20230731,150700,3358473500,12660,12660,12670,12660,370
|
|
20230731,150600,3353786320,12660,12660,12660,12660,137
|
|
20230731,150500,3352051900,12660,12680,12680,12660,118
|
|
20230731,150400,3350556320,12630,12680,12680,12630,95
|
|
20230731,150300,3349352220,12680,12680,12680,12680,87
|
|
20230731,150200,3348249060,12690,12680,12690,12630,183
|
|
20230731,150100,3345928420,12680,12680,12680,12680,86
|
|
20230731,150000,3344837940,12620,12620,12620,12620,1485
|
|
20230731,145900,3326097240,12620,12620,12620,12610,262
|
|
20230731,145800,3322792380,12620,12660,12680,12610,1478
|
|
20230731,145700,3304124000,12620,12620,12620,12610,774
|
|
20230731,145600,3294356220,12670,12620,12670,12620,285
|
|
20230731,145500,3290755270,12620,12670,12670,12620,192
|
|
20230731,145400,3288323730,12670,12670,12670,12670,106
|
|
20230731,145300,3286980710,12620,12680,12680,12620,960
|
|
20230731,145200,3274857510,12640,12680,12680,12640,100
|
|
20230731,145100,3273590110,12680,12680,12680,12680,170
|
|
20230731,145000,3271434510,12670,12670,12680,12670,90
|
|
20230731,144900,3270293360,12680,12640,12680,12640,91
|
|
20230731,144800,3269139680,12690,12690,12690,12690,90
|
|
20230731,144700,3267997580,12690,12700,12700,12690,170
|
|
20230731,144600,3265839430,12700,12680,12700,12630,326
|
|
20230731,144500,3261709090,12680,12630,12680,12630,50
|
|
20230731,144400,3261075140,12710,12700,12710,12630,3175
|
|
20230731,144300,3220948500,12690,12710,12710,12690,121
|
|
20230731,144200,3219410610,12710,12710,12710,12710,414
|
|
20230731,144100,3214148670,12710,12700,12710,12700,155
|
|
20230731,144000,3212179320,12700,12710,12710,12700,337
|
|
20230731,143900,3207898570,12700,12700,12700,12700,135
|
|
20230731,143800,3206184070,12710,12700,12720,12700,232
|
|
20230731,143700,3203234890,12700,12700,12700,12690,152
|
|
20230731,143600,3201304690,12690,12690,12700,12690,268
|
|
20230731,143500,3197903610,12700,12690,12700,12660,42
|
|
20230731,143400,3197370920,12690,12690,12700,12690,96
|
|
20230731,143300,3196152670,12690,12700,12700,12690,172
|
|
20230731,143200,3193968290,12720,12720,12720,12720,95
|
|
20230731,143100,3192759890,12720,12750,12750,12670,3828
|
|
20230731,143000,3144195860,12740,12680,12740,12680,5552
|
|
20230731,142900,3073702810,12680,12660,12690,12660,654
|
|
20230731,142800,3065408460,12660,12610,12660,12610,1149
|
|
20230731,142700,3050875780,12610,12620,12620,12610,162
|
|
20230731,142600,3048831620,12620,12630,12630,12610,271
|
|
20230731,142500,3045410870,12630,12630,12630,12630,185
|
|
20230731,142400,3043074320,12620,12630,12630,12620,233
|
|
20230731,142300,3040131630,12620,12620,12620,12620,59
|
|
20230731,142200,3039387050,12620,12610,12620,12610,171
|
|
20230731,142100,3037229880,12610,12610,12610,12610,285
|
|
20230731,142000,3033636030,12610,12610,12610,12610,168
|
|
20230731,141900,3031517550,12610,12600,12610,12590,137
|
|
20230731,141800,3029791430,12590,12620,12620,12590,157
|
|
20230731,141700,3027811430,12620,12620,12620,12610,128
|
|
20230731,141600,3026197150,12630,12630,12630,12630,85
|
|
20230731,141500,3025123600,12630,12630,12630,12620,203
|
|
20230731,141400,3022559910,12620,12650,12650,12620,927
|
|
20230731,141300,3010854390,12650,12620,12650,12620,291
|
|
20230731,141200,3007175130,12620,12610,12620,12580,166
|
|
20230731,141100,3005082330,12580,12610,12610,12580,318
|
|
20230731,141000,3001078770,12610,12580,12620,12580,119
|
|
20230731,140900,2999577960,12620,12620,12640,12620,1941
|
|
20230731,140800,2975063500,12620,12620,12620,12620,100
|
|
20230731,140700,2973801500,12630,12630,12630,12630,85
|
|
20230731,140600,2972727950,12630,12630,12630,12630,1290
|
|
20230731,140500,2956435250,12580,12640,12640,12580,307
|
|
20230731,140400,2952564850,12630,12600,12630,12580,735
|
|
20230731,140300,2943296400,12580,12580,12600,12580,180
|
|
20230731,140200,2941030230,12590,12590,12590,12590,147
|
|
20230731,140100,2939179500,12590,12580,12590,12580,127
|
|
20230731,140000,2937580980,12570,12580,12590,12570,145
|
|
20230731,135900,2935756040,12590,12590,12600,12590,184
|
|
20230731,135800,2933438530,12600,12590,12600,12590,14
|
|
20230731,135700,2933262170,12580,12590,12590,12580,126
|
|
20230731,135600,2931676130,12580,12560,12580,12560,828
|
|
20230731,135500,2921265180,12550,12550,12550,12550,424
|
|
20230731,135400,2915943980,12540,12550,12550,12530,204
|
|
20230731,135300,2913385170,12540,12540,12540,12540,48
|
|
20230731,135200,2912783250,12540,12540,12540,12540,86
|
|
20230731,135100,2911704810,12540,12540,12540,12540,161
|
|
20230731,135000,2909685870,12540,12550,12550,12540,105
|
|
20230731,134900,2908368320,12550,12540,12550,12540,110
|
|
20230731,134800,2906988070,12540,12530,12540,12530,92
|
|
20230731,134700,2905834800,12530,12530,12530,12530,38
|
|
20230731,134600,2905358660,12510,12510,12510,12510,121
|
|
20230731,134500,2903844950,12500,12500,12500,12500,78
|
|
20230731,134400,2902869950,12490,12490,12490,12490,72
|
|
20230731,134300,2901970670,12480,12480,12480,12480,47
|
|
20230731,134200,2901384110,12480,12480,12480,12480,0
|
|
20230731,134100,2901384110,12480,12480,12480,12480,2
|
|
20230731,134000,2901359150,12480,12460,12480,12460,565
|
|
20230731,133900,2894319190,12460,12450,12460,12450,3
|
|
20230731,133800,2894281830,12450,12440,12450,12440,705
|
|
20230731,133700,2885509570,12420,12430,12430,12420,796
|
|
20230731,133600,2875615630,12440,12440,12440,12440,1
|
|
20230731,133500,2875603190,12430,12440,12440,12430,206
|
|
20230731,133400,2873041260,12450,12450,12450,12450,2
|
|
20230731,133300,2873016360,12450,12450,12450,12450,10
|
|
20230731,133200,2872891860,12450,12460,12460,12450,45
|
|
20230731,133100,2872331510,12460,12450,12460,12450,101
|
|
20230731,133000,2871074050,12460,12450,12460,12450,74
|
|
20230731,132900,2870152740,12450,12460,12470,12450,130
|
|
20230731,132800,2868534160,12460,12460,12460,12450,463
|
|
20230731,132700,2862768790,12460,12460,12460,12460,5
|
|
20230731,132600,2862706490,12460,12460,12460,12460,82
|
|
20230731,132500,2861684770,12460,12470,12470,12460,157
|
|
20230731,132400,2859728440,12460,12470,12470,12460,273
|
|
20230731,132300,2856324830,12470,12480,12480,12470,303
|
|
20230731,132200,2852546200,12500,12500,12500,12500,10
|
|
20230731,132100,2852421200,12480,12500,12500,12480,207
|
|
20230731,132000,2849836930,12510,12510,12510,12510,1
|
|
20230731,131900,2849824420,12500,12500,12500,12500,0
|
|
20230731,131800,2849824420,12500,12500,12500,12500,4
|
|
20230731,131700,2849774420,12500,12500,12500,12500,0
|
|
20230731,131600,2849774420,12500,12500,12500,12500,0
|
|
20230731,131500,2849774420,12500,12500,12500,12500,0
|
|
20230731,131400,2849774420,12500,12500,12500,12500,40
|
|
20230731,131300,2849274420,12500,12500,12500,12500,19
|
|
20230731,131200,2849036920,12500,12500,12500,12500,1
|
|
20230731,131100,2849024420,12510,12510,12510,12510,0
|
|
20230731,131000,2849024420,12510,12510,12510,12510,0
|
|
20230731,130900,2849024420,12510,12490,12510,12480,1013
|
|
20230731,130800,2836374210,12500,12500,12500,12500,92
|
|
20230731,130700,2835224210,12500,12500,12500,12500,96
|
|
20230731,130600,2834024210,12510,12510,12510,12510,0
|
|
20230731,130500,2834024210,12510,12510,12510,12510,0
|
|
20230731,130400,2834024210,12510,12510,12510,12510,9
|
|
20230731,130300,2833911620,12510,12510,12510,12510,5
|
|
20230731,130200,2833849070,12510,12510,12510,12510,10
|
|
20230731,130100,2833723970,12510,12510,12510,12510,5
|
|
20230731,130000,2833661420,12510,12510,12510,12510,1
|
|
20230731,125900,2833648910,12510,12500,12510,12500,4
|
|
20230731,125800,2833598880,12510,12510,12510,12510,2
|
|
20230731,125700,2833573860,12510,12510,12510,12510,1
|
|
20230731,125600,2833561350,12510,12510,12510,12500,72
|
|
20230731,125500,2832660680,12510,12510,12510,12500,513
|
|
20230731,125400,2826248050,12510,12500,12510,12500,75
|
|
20230731,125300,2825309930,12510,12510,12510,12510,30
|
|
20230731,125200,2824934630,12500,12500,12500,12500,1
|
|
20230731,125100,2824922130,12500,12500,12500,12500,0
|
|
20230731,125000,2824922130,12500,12500,12500,12500,0
|
|
20230731,124900,2824922130,12500,12500,12500,12500,37
|
|
20230731,124800,2824459630,12510,12510,12510,12510,2
|
|
20230731,124700,2824434610,12510,12510,12510,12510,10
|
|
20230731,124600,2824309510,12510,12510,12510,12510,0
|
|
20230731,124500,2824309510,12510,12510,12510,12510,4
|
|
20230731,124400,2824259470,12510,12510,12510,12510,5
|
|
20230731,124300,2824196920,12510,12510,12510,12510,1
|
|
20230731,124200,2824184410,12510,12510,12510,12510,187
|
|
20230731,124100,2821845040,12510,12510,12510,12510,150
|
|
20230731,124000,2819968540,12510,12510,12510,12510,0
|
|
20230731,123900,2819968540,12510,12510,12510,12510,75
|
|
20230731,123800,2819030290,12510,12510,12510,12510,0
|
|
20230731,123700,2819030290,12510,12510,12510,12510,1
|
|
20230731,123600,2819017780,12510,12520,12520,12510,100
|
|
20230731,123500,2817766770,12510,12510,12510,12510,0
|
|
20230731,123400,2817766770,12510,12510,12510,12510,0
|
|
20230731,123300,2817766770,12510,12510,12510,12510,5
|
|
20230731,123200,2817704220,12510,12510,12510,12510,67
|
|
20230731,123100,2816866050,12510,12520,12520,12510,4
|
|
20230731,123000,2816816000,12510,12510,12510,12510,0
|
|
20230731,122900,2816816000,12510,12510,12510,12510,0
|
|
20230731,122800,2816816000,12510,12510,12510,12510,0
|
|
20230731,122700,2816816000,12510,12510,12510,12510,0
|
|
20230731,122600,2816816000,12510,12510,12510,12510,0
|
|
20230731,122500,2816816000,12510,12510,12510,12510,0
|
|
20230731,122400,2816816000,12510,12510,12510,12510,11
|
|
20230731,122300,2816678390,12510,12510,12510,12510,24
|
|
20230731,122200,2816378150,12510,12510,12510,12500,25
|
|
20230731,122100,2816065500,12500,12500,12500,12500,22
|
|
20230731,122000,2815790500,12510,12510,12510,12510,6
|
|
20230731,121900,2815715440,12500,12510,12510,12500,55
|
|
20230731,121800,2815027900,12510,12510,12510,12500,116
|
|
20230731,121700,2813577740,12500,12520,12520,12500,416
|
|
20230731,121600,2808374880,12510,12530,12530,12510,119
|
|
20230731,121500,2806885210,12520,12520,12520,12520,14
|
|
20230731,121400,2806709930,12520,12520,12520,12520,90
|
|
20230731,121300,2805583130,12520,12530,12530,12520,80
|
|
20230731,121200,2804581520,12520,12550,12550,12520,1293
|
|
20230731,121100,2788385400,12560,12550,12560,12550,43
|
|
20230731,121000,2787845740,12550,12550,12550,12550,7
|
|
20230731,120900,2787757890,12560,12560,12560,12560,5
|
|
20230731,120800,2787695090,12560,12560,12560,12560,16
|
|
20230731,120700,2787494130,12560,12560,12560,12560,5
|
|
20230731,120600,2787431330,12560,12560,12560,12560,834
|
|
20230731,120500,2776956290,12560,12560,12560,12560,10
|
|
20230731,120400,2776830690,12560,12550,12560,12550,11
|
|
20230731,120300,2776692540,12550,12550,12550,12550,478
|
|
20230731,120200,2770693640,12550,12550,12550,12550,0
|
|
20230731,120100,2770693640,12550,12550,12550,12550,0
|
|
20230731,120000,2770693640,12550,12550,12550,12550,100
|
|
20230731,115900,2769438640,12550,12550,12550,12550,2
|
|
20230731,115800,2769413540,12540,12540,12540,12540,214
|
|
20230731,115700,2766729980,12550,12550,12550,12550,160
|
|
20230731,115600,2764721980,12550,12550,12550,12550,0
|
|
20230731,115500,2764721980,12550,12540,12550,12540,201
|
|
20230731,115400,2762200440,12560,12560,12560,12560,45
|
|
20230731,115300,2761635240,12560,12540,12560,12540,89
|
|
20230731,115200,2760518800,12540,12540,12540,12540,159
|
|
20230731,115100,2758524940,12530,12540,12540,12530,393
|
|
20230731,115000,2753600330,12540,12540,12540,12540,0
|
|
20230731,114900,2753600330,12540,12540,12540,12540,258
|
|
20230731,114800,2750365010,12540,12540,12540,12540,3
|
|
20230731,114700,2750327390,12540,12540,12540,12540,0
|
|
20230731,114600,2750327390,12540,12550,12550,12540,43
|
|
20230731,114500,2749788070,12560,12560,12560,12560,5
|
|
20230731,114400,2749725270,12570,12570,12570,12570,0
|
|
20230731,114300,2749725270,12570,12570,12570,12570,0
|
|
20230731,114200,2749725270,12570,12570,12570,12570,95
|
|
20230731,114100,2748531120,12530,12530,12530,12530,1
|
|
20230731,114000,2748518590,12530,12580,12580,12530,2337
|
|
20230731,113900,2719226970,12580,12580,12580,12580,9
|
|
20230731,113800,2719113750,12580,12580,12580,12540,28
|
|
20230731,113700,2718761830,12540,12560,12580,12540,260
|
|
20230731,113600,2715493530,12550,12560,12560,12550,493
|
|
20230731,113500,2709306280,12560,12560,12560,12550,161
|
|
20230731,113400,2707284150,12560,12560,12560,12560,64
|
|
20230731,113300,2706480310,12570,12570,12570,12570,4
|
|
20230731,113200,2706430030,12540,12570,12570,12540,23
|
|
20230731,113100,2706141220,12570,12570,12570,12570,278
|
|
20230731,113000,2702646760,12570,12570,12570,12570,0
|
|
20230731,112900,2702646760,12570,12570,12570,12560,28
|
|
20230731,112800,2702295000,12560,12560,12570,12560,76
|
|
20230731,112700,2701340380,12570,12570,12570,12570,13
|
|
20230731,112600,2701176970,12510,12550,12570,12510,153
|
|
20230731,112500,2699259080,12550,12540,12550,12520,146
|
|
20230731,112400,2697428950,12550,12540,12550,12540,8
|
|
20230731,112300,2697328570,12550,12570,12570,12550,163
|
|
20230731,112200,2695281820,12570,12570,12570,12570,12
|
|
20230731,112100,2695130980,12580,12580,12580,12580,9
|
|
20230731,112000,2695017760,12550,12580,12580,12550,1017
|
|
20230731,111900,2682239550,12590,12590,12590,12590,0
|
|
20230731,111800,2682239550,12590,12590,12600,12590,105
|
|
20230731,111700,2680917540,12590,12560,12590,12540,273
|
|
20230731,111600,2677491350,12560,12560,12560,12560,1
|
|
20230731,111500,2677478790,12580,12590,12590,12580,37
|
|
20230731,111400,2677013240,12580,12600,12600,12580,250
|
|
20230731,111300,2673866040,12600,12600,12600,12600,232
|
|
20230731,111200,2670942840,12600,12600,12600,12580,211
|
|
20230731,111100,2668287220,12600,12580,12600,12580,52
|
|
20230731,111000,2667633040,12610,12610,12610,12600,37
|
|
20230731,110900,2667166750,12610,12610,12610,12610,17
|
|
20230731,110800,2666952380,12600,12590,12600,12590,357
|
|
20230731,110700,2662454210,12590,12590,12600,12590,181
|
|
20230731,110600,2660174450,12590,12580,12600,12580,642
|
|
20230731,110500,2652093570,12580,12560,12580,12560,160
|
|
20230731,110400,2650082350,12560,12560,12560,12560,4
|
|
20230731,110300,2650032110,12560,12530,12560,12530,536
|
|
20230731,110200,2643313700,12530,12520,12530,12520,28
|
|
20230731,110100,2642963040,12530,12510,12530,12510,230
|
|
20230731,110000,2640084540,12510,12480,12510,12480,319
|
|
20230731,105900,2636099750,12480,12490,12490,12480,135
|
|
20230731,105800,2634414820,12480,12480,12480,12480,19
|
|
20230731,105700,2634177700,12480,12470,12480,12470,238
|
|
20230731,105600,2631209560,12470,12460,12470,12450,946
|
|
20230731,105500,2619423160,12470,12470,12470,12460,394
|
|
20230731,105400,2614511480,12470,12480,12480,12470,125
|
|
20230731,105300,2612952700,12480,12480,12480,12480,75
|
|
20230731,105200,2612016700,12480,12480,12480,12480,34
|
|
20230731,105100,2611592380,12480,12480,12490,12480,61
|
|
20230731,105000,2610830850,12490,12500,12500,12490,257
|
|
20230731,104900,2607620890,12490,12490,12490,12490,201
|
|
20230731,104800,2605110400,12490,12500,12500,12490,97
|
|
20230731,104700,2603898860,12500,12500,12500,12500,1
|
|
20230731,104600,2603886360,12500,12500,12500,12500,7
|
|
20230731,104500,2603798860,12500,12510,12510,12500,76
|
|
20230731,104400,2602848840,12510,12510,12510,12510,52
|
|
20230731,104300,2602198320,12520,12520,12530,12520,26
|
|
20230731,104200,2601872770,12530,12530,12530,12530,13
|
|
20230731,104100,2601709880,12530,12530,12530,12500,327
|
|
20230731,104000,2597621570,12530,12520,12530,12500,354
|
|
20230731,103900,2593193580,12530,12500,12530,12500,273
|
|
20230731,103800,2589776290,12500,12510,12510,12500,183
|
|
20230731,103700,2587488770,12520,12470,12520,12460,126
|
|
20230731,103600,2585914620,12480,12490,12490,12470,132
|
|
20230731,103500,2584266520,12490,12470,12490,12470,246
|
|
20230731,103400,2581196880,12460,12430,12460,12430,202
|
|
20230731,103300,2578680810,12430,12450,12450,12430,526
|
|
20230731,103200,2572141790,12430,12440,12440,12430,55
|
|
20230731,103100,2571458040,12430,12460,12460,12430,958
|
|
20230731,103000,2559535190,12460,12460,12460,12460,369
|
|
20230731,102900,2554937450,12460,12470,12470,12460,103
|
|
20230731,102800,2553654030,12460,12470,12470,12460,401
|
|
20230731,102700,2548655380,12460,12470,12470,12460,1499
|
|
20230731,102600,2529971190,12490,12480,12490,12470,228
|
|
20230731,102500,2527127630,12470,12470,12470,12470,117
|
|
20230731,102400,2525668640,12470,12490,12490,12470,125
|
|
20230731,102300,2524109670,12490,12470,12490,12470,116
|
|
20230731,102200,2522663010,12470,12490,12490,12470,1055
|
|
20230731,102100,2509491990,12490,12490,12490,12490,0
|
|
20230731,102000,2509491990,12490,12500,12500,12490,88
|
|
20230731,101900,2508392760,12490,12520,12520,12490,494
|
|
20230731,101800,2502217620,12520,12500,12520,12500,101
|
|
20230731,101700,2500955020,12500,12500,12500,12500,21
|
|
20230731,101600,2500692520,12490,12490,12490,12490,13
|
|
20230731,101500,2500530150,12490,12500,12500,12490,1099
|
|
20230731,101400,2486803600,12500,12520,12520,12500,1449
|
|
20230731,101300,2468688050,12520,12520,12530,12520,458
|
|
20230731,101200,2462953760,12520,12530,12530,12520,46
|
|
20230731,101100,2462377770,12530,12530,12530,12520,406
|
|
20230731,101000,2457292410,12530,12580,12590,12530,717
|
|
20230731,100900,2448307550,12590,12530,12590,12530,1067
|
|
20230731,100800,2434890470,12540,12530,12540,12530,29
|
|
20230731,100700,2434527070,12530,12540,12570,12530,340
|
|
20230731,100600,2430263910,12570,12540,12570,12540,17
|
|
20230731,100500,2430050550,12590,12590,12590,12540,247
|
|
20230731,100400,2426948940,12590,12590,12590,12590,24
|
|
20230731,100300,2426646780,12590,12560,12590,12560,33
|
|
20230731,100200,2426232210,12560,12550,12560,12550,182
|
|
20230731,100100,2423947070,12550,12550,12550,12550,145
|
|
20230731,100000,2422127320,12540,12550,12550,12540,117
|
|
20230731,095900,2420659840,12550,12590,12590,12550,1428
|
|
20230731,095800,2402722430,12590,12600,12600,12560,22
|
|
20230731,095700,2402445540,12600,12600,12600,12600,265
|
|
20230731,095600,2399106540,12600,12600,12600,12600,334
|
|
20230731,095500,2394898140,12600,12530,12600,12530,111
|
|
20230731,095400,2393506510,12530,12560,12560,12530,99
|
|
20230731,095300,2392265620,12560,12590,12600,12560,229
|
|
20230731,095200,2389383670,12600,12580,12600,12570,562
|
|
20230731,095100,2382311850,12580,12570,12580,12570,123
|
|
20230731,095000,2380765690,12570,12570,12570,12560,31
|
|
20230731,094900,2380376060,12550,12570,12570,12550,3
|
|
20230731,094800,2380338370,12530,12560,12570,12530,1021
|
|
20230731,094700,2367539590,12570,12540,12570,12540,7
|
|
20230731,094600,2367451640,12530,12540,12570,12530,335
|
|
20230731,094500,2363249600,12570,12540,12570,12540,99
|
|
20230731,094400,2362006740,12580,12580,12580,12530,198
|
|
20230731,094300,2359521280,12590,12590,12590,12580,138
|
|
20230731,094200,2357783970,12590,12520,12590,12520,252
|
|
20230731,094100,2354615570,12500,12500,12530,12490,639
|
|
20230731,094000,2346631850,12500,12580,12580,12490,5808
|
|
20230731,093900,2273860930,12570,12580,12580,12570,1504
|
|
20230731,093800,2254953370,12610,12610,12610,12610,942
|
|
20230731,093700,2243074750,12610,12610,12610,12580,262
|
|
20230731,093600,2239772480,12610,12590,12610,12580,229
|
|
20230731,093500,2236888140,12590,12570,12590,12570,198
|
|
20230731,093400,2234396370,12570,12570,12570,12560,1247
|
|
20230731,093300,2218732600,12570,12580,12580,12570,564
|
|
20230731,093200,2211642430,12590,12590,12610,12580,1399
|
|
20230731,093100,2194038400,12620,12620,12620,12590,56
|
|
20230731,093000,2193332040,12620,12600,12630,12580,527
|
|
20230731,092900,2186701340,12590,12590,12640,12590,347
|
|
20230731,092800,2182330580,12580,12590,12640,12580,862
|
|
20230731,092700,2171485050,12590,12600,12650,12590,45
|
|
20230731,092600,2170918150,12660,12580,12660,12580,1202
|
|
20230731,092500,2155755130,12570,12580,12640,12570,1552
|
|
20230731,092400,2136236470,12580,12690,12690,12580,6883
|
|
20230731,092300,2049144480,12710,12700,12720,12690,555
|
|
20230731,092200,2042093740,12720,12690,12720,12680,447
|
|
20230731,092100,2036420950,12680,12670,12710,12670,1058
|
|
20230731,092000,2023002950,12660,12630,12670,12630,1362
|
|
20230731,091900,2005788840,12630,12600,12650,12600,1473
|
|
20230731,091800,1987177140,12610,12570,12610,12550,2286
|
|
20230731,091700,1958413720,12570,12560,12600,12540,3231
|
|
20230731,091600,1917792090,12560,12560,12560,12520,4473
|
|
20230731,091500,1861734080,12560,12610,12610,12540,3680
|
|
20230731,091400,1815464940,12600,12750,12790,12600,8912
|
|
20230731,091300,1702502130,12750,12870,12950,12750,14672
|
|
20230731,091200,1514088780,12940,13060,13070,12870,6372
|
|
20230731,091100,1431717020,13060,12870,13060,12870,1803
|
|
20230731,091000,1408273940,12870,12850,12980,12850,1447
|
|
20230731,090900,1389613200,12850,12890,13010,12840,1934
|
|
20230731,090800,1364696590,12890,13000,13020,12890,1704
|
|
20230731,090700,1342607880,13000,13020,13020,12900,1193
|
|
20230731,090600,1327124790,13020,12930,13030,12910,1245
|
|
20230731,090500,1310939520,12990,12860,13070,12850,3360
|
|
20230731,090400,1267322350,12950,12940,13000,12850,4187
|
|
20230731,090300,1213164130,12940,12950,13000,12850,3715
|
|
20230731,090200,1165215460,12900,13080,13090,12900,6837
|
|
20230731,090100,1076394330,13080,13090,13110,13000,11096
|
|
20230731,090000,931446430,13090,13050,13500,13050,70580
|