579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183600,119040250,12610,12610,12610,12610,71
|
|
20230731,183500,119040250,12610,12610,12610,12610,0
|
|
20230731,183400,119040250,12610,12610,12610,12610,0
|
|
20230731,183300,119040250,12610,12610,12610,12610,0
|
|
20230731,183200,119040250,12610,12610,12610,12610,0
|
|
20230731,183100,119040250,12610,12610,12610,12610,0
|
|
20230731,183000,119040250,12610,12610,12610,12610,0
|
|
20230731,182900,119040250,12610,12610,12610,12610,0
|
|
20230731,182800,119040250,12610,12610,12610,12610,0
|
|
20230731,182700,119040250,12610,12610,12610,12610,0
|
|
20230731,182600,119040250,12610,12610,12610,12610,0
|
|
20230731,182500,119040250,12610,12610,12610,12610,0
|
|
20230731,182400,119040250,12610,12610,12610,12610,0
|
|
20230731,182300,119040250,12610,12610,12610,12610,0
|
|
20230731,182200,119040250,12610,12610,12610,12610,0
|
|
20230731,182100,119040250,12610,12610,12610,12610,0
|
|
20230731,182000,119040250,12610,12610,12610,12610,0
|
|
20230731,181900,119040250,12610,12610,12610,12610,0
|
|
20230731,181800,119040250,12610,12610,12610,12610,0
|
|
20230731,181700,119040250,12610,12610,12610,12610,0
|
|
20230731,181600,119040250,12610,12610,12610,12610,0
|
|
20230731,181500,119040250,12610,12610,12610,12610,0
|
|
20230731,181400,119040250,12610,12610,12610,12610,0
|
|
20230731,181300,119040250,12610,12610,12610,12610,0
|
|
20230731,181200,119040250,12610,12610,12610,12610,0
|
|
20230731,181100,119040250,12610,12610,12610,12610,0
|
|
20230731,181000,119040250,12610,12610,12610,12610,0
|
|
20230731,180900,119040250,12610,12610,12610,12610,0
|
|
20230731,180800,119040250,12610,12610,12610,12610,0
|
|
20230731,180700,119040250,12610,12610,12610,12610,0
|
|
20230731,180600,119040250,12610,12610,12610,12610,71
|
|
20230731,180500,119040250,12610,12610,12610,12610,0
|
|
20230731,180400,119040250,12610,12610,12610,12610,0
|
|
20230731,180300,119040250,12610,12610,12610,12610,0
|
|
20230731,180200,119040250,12610,12610,12610,12610,0
|
|
20230731,180100,119040250,12610,12610,12610,12610,0
|
|
20230731,180000,119040250,12610,12610,12610,12610,0
|
|
20230731,175900,119040250,12610,12610,12610,12610,0
|
|
20230731,175800,119040250,12610,12610,12610,12610,0
|
|
20230731,175700,119040250,12610,12610,12610,12610,0
|
|
20230731,175600,119040250,12610,12610,12610,12610,0
|
|
20230731,175500,119040250,12610,12610,12610,12610,0
|
|
20230731,175400,119040250,12610,12610,12610,12610,0
|
|
20230731,175300,119040250,12610,12610,12610,12610,0
|
|
20230731,175200,119040250,12610,12610,12610,12610,0
|
|
20230731,175100,119040250,12610,12610,12610,12610,0
|
|
20230731,175000,119040250,12610,12610,12610,12610,0
|
|
20230731,174900,119040250,12610,12610,12610,12610,0
|
|
20230731,174800,119040250,12610,12610,12610,12610,0
|
|
20230731,174700,119040250,12610,12610,12610,12610,0
|
|
20230731,174600,119040250,12610,12610,12610,12610,0
|
|
20230731,174500,119040250,12610,12610,12610,12610,0
|
|
20230731,174400,119040250,12610,12610,12610,12610,0
|
|
20230731,174300,119040250,12610,12610,12610,12610,0
|
|
20230731,174200,119040250,12610,12610,12610,12610,0
|
|
20230731,174100,119040250,12610,12610,12610,12610,0
|
|
20230731,174000,119040250,12610,12610,12610,12610,0
|
|
20230731,173900,119040250,12610,12610,12610,12610,0
|
|
20230731,173800,119040250,12610,12610,12610,12610,0
|
|
20230731,173700,119040250,12610,12610,12610,12610,0
|
|
20230731,173600,119040250,12610,12610,12610,12610,71
|
|
20230731,173500,119040250,12610,12610,12610,12610,0
|
|
20230731,173400,119040250,12610,12610,12610,12610,0
|
|
20230731,173300,119040250,12610,12610,12610,12610,0
|
|
20230731,173200,119040250,12610,12610,12610,12610,0
|
|
20230731,173100,119040250,12610,12610,12610,12610,0
|
|
20230731,173000,119040250,12610,12610,12610,12610,0
|
|
20230731,172900,119040250,12610,12610,12610,12610,0
|
|
20230731,172800,119040250,12610,12610,12610,12610,0
|
|
20230731,172700,119040250,12610,12610,12610,12610,0
|
|
20230731,172600,119040250,12610,12610,12610,12610,0
|
|
20230731,172500,119040250,12610,12610,12610,12610,0
|
|
20230731,172400,119040250,12610,12610,12610,12610,0
|
|
20230731,172300,119040250,12610,12610,12610,12610,0
|
|
20230731,172200,119040250,12610,12610,12610,12610,0
|
|
20230731,172100,119040250,12610,12610,12610,12610,0
|
|
20230731,172000,119040250,12610,12610,12610,12610,0
|
|
20230731,171900,119040250,12610,12610,12610,12610,0
|
|
20230731,171800,119040250,12610,12610,12610,12610,0
|
|
20230731,171700,119040250,12610,12610,12610,12610,0
|
|
20230731,171600,119040250,12610,12610,12610,12610,0
|
|
20230731,171500,119040250,12610,12610,12610,12610,0
|
|
20230731,171400,119040250,12610,12610,12610,12610,0
|
|
20230731,171300,119040250,12610,12610,12610,12610,0
|
|
20230731,171200,119040250,12610,12610,12610,12610,0
|
|
20230731,171100,119040250,12610,12610,12610,12610,0
|
|
20230731,171000,119040250,12610,12610,12610,12610,0
|
|
20230731,170900,119040250,12610,12610,12610,12610,0
|
|
20230731,170800,119040250,12610,12610,12610,12610,0
|
|
20230731,170700,119040250,12610,12610,12610,12610,0
|
|
20230731,170600,119040250,12610,12610,12610,12610,71
|
|
20230731,170500,119040250,12610,12610,12610,12610,0
|
|
20230731,170400,119040250,12610,12610,12610,12610,0
|
|
20230731,170300,119040250,12610,12610,12610,12610,0
|
|
20230731,170200,119040250,12610,12610,12610,12610,0
|
|
20230731,170100,119040250,12610,12610,12610,12610,0
|
|
20230731,170000,119040250,12610,12610,12610,12610,0
|
|
20230731,165900,119040250,12610,12610,12610,12610,0
|
|
20230731,165800,119040250,12610,12610,12610,12610,0
|
|
20230731,165700,119040250,12610,12610,12610,12610,0
|
|
20230731,165600,119040250,12610,12610,12610,12610,0
|
|
20230731,165500,119040250,12610,12610,12610,12610,0
|
|
20230731,165400,119040250,12610,12610,12610,12610,0
|
|
20230731,165300,119040250,12610,12610,12610,12610,0
|
|
20230731,165200,119040250,12610,12610,12610,12610,0
|
|
20230731,165100,119040250,12610,12610,12610,12610,0
|
|
20230731,165000,119040250,12610,12610,12610,12610,0
|
|
20230731,164900,119040250,12610,12610,12610,12610,0
|
|
20230731,164800,119040250,12610,12610,12610,12610,0
|
|
20230731,164700,119040250,12610,12610,12610,12610,0
|
|
20230731,164600,119040250,12610,12610,12610,12610,0
|
|
20230731,164500,119040250,12610,12610,12610,12610,0
|
|
20230731,164400,119040250,12610,12610,12610,12610,0
|
|
20230731,164300,119040250,12610,12610,12610,12610,0
|
|
20230731,164200,119040250,12610,12610,12610,12610,0
|
|
20230731,164100,119040250,12610,12610,12610,12610,0
|
|
20230731,164000,119040250,12610,12610,12610,12610,0
|
|
20230731,163900,119040250,12610,12610,12610,12610,0
|
|
20230731,163800,119040250,12610,12610,12610,12610,0
|
|
20230731,163700,119040250,12610,12610,12610,12610,0
|
|
20230731,163600,119040250,12610,12610,12610,12610,71
|
|
20230731,163500,119040250,12610,12610,12610,12610,0
|
|
20230731,163400,119040250,12610,12610,12610,12610,0
|
|
20230731,163300,119040250,12610,12610,12610,12610,0
|
|
20230731,163200,119040250,12610,12610,12610,12610,0
|
|
20230731,163100,119040250,12610,12610,12610,12610,0
|
|
20230731,163000,119040250,12610,12610,12610,12610,0
|
|
20230731,162900,119040250,12610,12610,12610,12610,0
|
|
20230731,162800,119040250,12610,12610,12610,12610,0
|
|
20230731,162700,119040250,12610,12610,12610,12610,0
|
|
20230731,162600,119040250,12610,12610,12610,12610,0
|
|
20230731,162500,119040250,12610,12610,12610,12610,0
|
|
20230731,162400,119040250,12610,12610,12610,12610,0
|
|
20230731,162300,119040250,12610,12610,12610,12610,0
|
|
20230731,162200,119040250,12610,12610,12610,12610,0
|
|
20230731,162100,119040250,12610,12610,12610,12610,0
|
|
20230731,162000,119040250,12610,12610,12610,12610,0
|
|
20230731,161900,119040250,12610,12610,12610,12610,0
|
|
20230731,161800,119040250,12610,12610,12610,12610,0
|
|
20230731,161700,119040250,12610,12610,12610,12610,0
|
|
20230731,161600,119040250,12610,12610,12610,12610,0
|
|
20230731,161500,119040250,12610,12610,12610,12610,0
|
|
20230731,161400,119040250,12610,12610,12610,12610,0
|
|
20230731,161300,119040250,12610,12610,12610,12610,0
|
|
20230731,161200,119040250,12610,12610,12610,12610,0
|
|
20230731,161100,119040250,12610,12610,12610,12610,0
|
|
20230731,161000,119040250,12610,12610,12610,12610,0
|
|
20230731,160900,119040250,12610,12610,12610,12610,0
|
|
20230731,160800,119040250,12610,12610,12610,12610,0
|
|
20230731,160700,119040250,12610,12610,12610,12610,0
|
|
20230731,160600,119040250,12610,12610,12610,12610,71
|
|
20230731,160500,119040250,12610,12610,12610,12610,0
|
|
20230731,160400,119040250,12610,12610,12610,12610,0
|
|
20230731,160300,119040250,12610,12610,12610,12610,0
|
|
20230731,160200,119040250,12610,12610,12610,12610,0
|
|
20230731,160100,119040250,12610,12610,12610,12610,0
|
|
20230731,160000,119040250,12610,12610,12610,12610,0
|
|
20230731,155900,119040250,12610,12610,12610,12610,0
|
|
20230731,155800,119040250,12610,12610,12610,12610,0
|
|
20230731,155700,119040250,12610,12610,12610,12610,0
|
|
20230731,155600,119040250,12610,12610,12610,12610,0
|
|
20230731,155500,119040250,12610,12610,12610,12610,0
|
|
20230731,155400,119040250,12610,12610,12610,12610,0
|
|
20230731,155300,119040250,12610,12610,12610,12610,0
|
|
20230731,155200,119040250,12610,12610,12610,12610,0
|
|
20230731,155100,119040250,12610,12610,12610,12610,0
|
|
20230731,155000,119040250,12610,12610,12610,12610,0
|
|
20230731,154900,119040250,12610,12610,12610,12610,0
|
|
20230731,154800,119040250,12610,12610,12610,12610,0
|
|
20230731,154700,119040250,12610,12610,12610,12610,0
|
|
20230731,154600,119040250,12610,12610,12610,12610,0
|
|
20230731,154500,119040250,12610,12610,12610,12610,0
|
|
20230731,154400,119040250,12610,12610,12610,12610,0
|
|
20230731,154300,119040250,12610,12610,12610,12610,0
|
|
20230731,154200,119040250,12610,12610,12610,12610,0
|
|
20230731,154100,119040250,12610,12610,12610,12610,0
|
|
20230731,154000,119040250,12610,12610,12610,12610,0
|
|
20230731,153900,119040250,12610,12610,12610,12610,0
|
|
20230731,153800,119040250,12610,12610,12610,12610,0
|
|
20230731,153700,119040250,12610,12610,12610,12610,0
|
|
20230731,153600,119040250,12610,12610,12610,12610,71
|
|
20230731,153500,119040250,12610,12610,12610,12610,0
|
|
20230731,153400,119040250,12610,12610,12610,12610,0
|
|
20230731,153300,119040250,12610,12610,12610,12610,0
|
|
20230731,153200,119040250,12610,12610,12610,12610,0
|
|
20230731,153100,119040250,12610,12610,12610,12610,0
|
|
20230731,153000,119040250,12610,12610,12610,12610,71
|
|
20230731,152900,118144940,12560,12560,12560,12560,0
|
|
20230731,152800,118144940,12560,12560,12560,12560,0
|
|
20230731,152700,118144940,12560,12560,12560,12560,0
|
|
20230731,152600,118144940,12560,12560,12560,12560,0
|
|
20230731,152500,118144940,12560,12560,12560,12560,0
|
|
20230731,152400,118144940,12560,12560,12560,12560,0
|
|
20230731,152300,118144940,12560,12560,12560,12560,0
|
|
20230731,152200,118144940,12560,12560,12560,12560,0
|
|
20230731,152100,118144940,12560,12560,12560,12560,0
|
|
20230731,152000,118144940,12560,12560,12560,12560,0
|
|
20230731,151900,118144940,12560,12580,12600,12560,154
|
|
20230731,151800,116207060,12580,12580,12580,12580,0
|
|
20230731,151700,116207060,12580,12580,12580,12580,0
|
|
20230731,151600,116207060,12580,12580,12580,12580,2
|
|
20230731,151500,116181900,12560,12560,12560,12560,0
|
|
20230731,151400,116181900,12560,12560,12560,12560,0
|
|
20230731,151300,116181900,12560,12560,12560,12560,0
|
|
20230731,151200,116181900,12560,12560,12560,12560,0
|
|
20230731,151100,116181900,12560,12560,12560,12560,0
|
|
20230731,151000,116181900,12560,12560,12560,12560,0
|
|
20230731,150900,116181900,12560,12560,12560,12560,0
|
|
20230731,150800,116181900,12560,12560,12560,12560,0
|
|
20230731,150700,116181900,12560,12560,12560,12560,0
|
|
20230731,150600,116181900,12560,12560,12560,12560,0
|
|
20230731,150500,116181900,12560,12560,12560,12560,0
|
|
20230731,150400,116181900,12560,12560,12560,12560,1
|
|
20230731,150300,116169340,12560,12560,12560,12560,0
|
|
20230731,150200,116169340,12560,12560,12560,12560,0
|
|
20230731,150100,116169340,12560,12560,12560,12560,0
|
|
20230731,150000,116169340,12560,12560,12560,12560,0
|
|
20230731,145900,116169340,12560,12560,12560,12560,0
|
|
20230731,145800,116169340,12560,12560,12560,12560,0
|
|
20230731,145700,116169340,12560,12560,12560,12560,0
|
|
20230731,145600,116169340,12560,12560,12560,12560,7
|
|
20230731,145500,116081420,12580,12580,12580,12580,0
|
|
20230731,145400,116081420,12580,12580,12580,12580,138
|
|
20230731,145300,114345380,12590,12590,12590,12590,0
|
|
20230731,145200,114345380,12590,12590,12590,12590,0
|
|
20230731,145100,114345380,12590,12590,12590,12590,0
|
|
20230731,145000,114345380,12590,12590,12590,12590,0
|
|
20230731,144900,114345380,12590,12590,12590,12590,0
|
|
20230731,144800,114345380,12590,12590,12590,12590,0
|
|
20230731,144700,114345380,12590,12590,12590,12590,0
|
|
20230731,144600,114345380,12590,12600,12600,12590,2
|
|
20230731,144500,114320190,12620,12620,12620,12620,1
|
|
20230731,144400,114307570,12610,12600,12610,12600,138
|
|
20230731,144300,112567890,12600,12600,12600,12600,13
|
|
20230731,144200,112404090,12600,12600,12600,12600,0
|
|
20230731,144100,112404090,12600,12600,12600,12600,21
|
|
20230731,144000,112139490,12580,12580,12580,12580,0
|
|
20230731,143900,112139490,12580,12580,12580,12580,0
|
|
20230731,143800,112139490,12580,12580,12580,12580,3
|
|
20230731,143700,112101750,12580,12580,12580,12580,20
|
|
20230731,143600,111850150,12590,12600,12600,12590,3
|
|
20230731,143500,111812370,12590,12570,12590,12570,165
|
|
20230731,143400,109736140,12580,12580,12580,12580,0
|
|
20230731,143300,109736140,12580,12580,12580,12580,0
|
|
20230731,143200,109736140,12580,12580,12580,12580,0
|
|
20230731,143100,109736140,12580,12580,12580,12580,0
|
|
20230731,143000,109736140,12580,12580,12580,12580,0
|
|
20230731,142900,109736140,12580,12580,12580,12580,0
|
|
20230731,142800,109736140,12580,12580,12580,12580,0
|
|
20230731,142700,109736140,12580,12580,12580,12580,0
|
|
20230731,142600,109736140,12580,12580,12580,12580,1
|
|
20230731,142500,109723560,12580,12580,12580,12570,57
|
|
20230731,142400,109006510,12560,12530,12570,12530,436
|
|
20230731,142300,103530370,12530,12510,12530,12510,124
|
|
20230731,142200,101977390,12510,12510,12510,12510,0
|
|
20230731,142100,101977390,12510,12510,12510,12510,1
|
|
20230731,142000,101964880,12510,12510,12510,12510,0
|
|
20230731,141900,101964880,12510,12510,12510,12510,0
|
|
20230731,141800,101964880,12510,12510,12510,12510,1
|
|
20230731,141700,101952370,12500,12510,12510,12500,2
|
|
20230731,141600,101927360,12490,12480,12490,12480,3
|
|
20230731,141500,101889900,12470,12470,12470,12470,0
|
|
20230731,141400,101889900,12470,12470,12470,12470,0
|
|
20230731,141300,101889900,12470,12470,12470,12470,0
|
|
20230731,141200,101889900,12470,12470,12470,12470,0
|
|
20230731,141100,101889900,12470,12470,12470,12470,0
|
|
20230731,141000,101889900,12470,12470,12470,12470,0
|
|
20230731,140900,101889900,12470,12470,12470,12470,0
|
|
20230731,140800,101889900,12470,12470,12470,12470,0
|
|
20230731,140700,101889900,12470,12470,12470,12470,0
|
|
20230731,140600,101889900,12470,12470,12470,12470,0
|
|
20230731,140500,101889900,12470,12470,12470,12470,0
|
|
20230731,140400,101889900,12470,12470,12470,12470,0
|
|
20230731,140300,101889900,12470,12470,12470,12470,0
|
|
20230731,140200,101889900,12470,12470,12470,12470,0
|
|
20230731,140100,101889900,12470,12470,12470,12470,0
|
|
20230731,140000,101889900,12470,12470,12470,12470,0
|
|
20230731,135900,101889900,12470,12470,12470,12470,29
|
|
20230731,135800,101528270,12470,12470,12470,12470,0
|
|
20230731,135700,101528270,12470,12470,12470,12470,21
|
|
20230731,135600,101266400,12470,12470,12470,12470,9
|
|
20230731,135500,101154170,12470,12470,12470,12470,6
|
|
20230731,135400,101079350,12470,12470,12470,12470,10
|
|
20230731,135300,100954650,12470,12470,12470,12470,19
|
|
20230731,135200,100717720,12470,12470,12470,12470,7
|
|
20230731,135100,100630430,12470,12470,12470,12470,17
|
|
20230731,135000,100418440,12470,12470,12470,12470,10
|
|
20230731,134900,100293740,12470,12470,12470,12470,9
|
|
20230731,134800,100181510,12470,12470,12470,12470,11
|
|
20230731,134700,100044340,12470,12470,12470,12470,136
|
|
20230731,134600,98348420,12470,12470,12470,12470,0
|
|
20230731,134500,98348420,12470,12470,12470,12470,23
|
|
20230731,134400,98061610,12480,12480,12480,12480,0
|
|
20230731,134300,98061610,12480,12480,12480,12480,6
|
|
20230731,134200,97986730,12480,12480,12480,12480,11
|
|
20230731,134100,97849450,12480,12480,12480,12480,11
|
|
20230731,134000,97712170,12480,12480,12480,12480,10
|
|
20230731,133900,97587370,12480,12480,12480,12480,15
|
|
20230731,133800,97400170,12520,12480,12520,12480,4
|
|
20230731,133700,97350210,12480,12480,12510,12480,20
|
|
20230731,133600,97100580,12480,12480,12480,12470,97
|
|
20230731,133500,95890140,12480,12510,12510,12480,4
|
|
20230731,133400,95840190,12480,12470,12480,12470,25
|
|
20230731,133300,95528290,12510,12470,12510,12470,105
|
|
20230731,133200,94218890,12470,12470,12470,12470,0
|
|
20230731,133100,94218890,12470,12470,12470,12470,27
|
|
20230731,133000,93882200,12470,12470,12470,12470,0
|
|
20230731,132900,93882200,12470,12470,12470,12470,8
|
|
20230731,132800,93782440,12470,12470,12470,12470,14
|
|
20230731,132700,93607860,12470,12470,12470,12470,15
|
|
20230731,132600,93420810,12470,12470,12470,12470,0
|
|
20230731,132500,93420810,12470,12470,12470,12470,18
|
|
20230731,132400,93196350,12470,12470,12470,12470,10
|
|
20230731,132300,93071650,12470,12470,12470,12470,5
|
|
20230731,132200,93009300,12480,12470,12480,12470,27
|
|
20230731,132100,92672480,12480,12480,12480,12480,4
|
|
20230731,132000,92622560,12510,12510,12510,12490,3
|
|
20230731,131900,92585050,12480,12470,12480,12470,17
|
|
20230731,131800,92373040,12470,12470,12470,12470,10
|
|
20230731,131700,92248340,12480,12470,12480,12470,17
|
|
20230731,131600,92036250,12480,12480,12500,12480,6
|
|
20230731,131500,91961350,12470,12470,12470,12470,16
|
|
20230731,131400,91761830,12470,12470,12470,12470,10
|
|
20230731,131300,91637130,12470,12470,12470,12470,10
|
|
20230731,131200,91512430,12470,12470,12470,12470,0
|
|
20230731,131100,91512430,12470,12470,12470,12470,22
|
|
20230731,131000,91238090,12470,12470,12470,12470,3
|
|
20230731,130900,91200680,12470,12470,12470,12470,0
|
|
20230731,130800,91200680,12470,12480,12480,12470,30
|
|
20230731,130700,90826480,12480,12480,12480,12480,12
|
|
20230731,130600,90676720,12480,12480,12480,12480,3
|
|
20230731,130500,90639280,12480,12480,12480,12480,23
|
|
20230731,130400,90352240,12480,12480,12480,12480,6
|
|
20230731,130300,90277360,12480,12480,12480,12480,0
|
|
20230731,130200,90277360,12480,12480,12480,12480,18
|
|
20230731,130100,90052720,12490,12490,12490,12490,2
|
|
20230731,130000,90027740,12490,12490,12500,12490,34
|
|
20230731,125900,89602840,12480,12490,12490,12480,20
|
|
20230731,125800,89353180,12490,12490,12490,12490,7
|
|
20230731,125700,89265750,12490,12490,12490,12490,0
|
|
20230731,125600,89265750,12490,12500,12500,12490,291
|
|
20230731,125500,85628410,12500,12500,12500,12500,10
|
|
20230731,125400,85503410,12500,12500,12500,12500,7
|
|
20230731,125300,85415910,12500,12510,12510,12500,21
|
|
20230731,125200,85153330,12510,12510,12520,12510,11
|
|
20230731,125100,85015710,12500,12500,12500,12500,11
|
|
20230731,125000,84878210,12510,12510,12510,12510,3
|
|
20230731,124900,84840680,12510,12510,12510,12510,10
|
|
20230731,124800,84715580,12510,12510,12510,12510,22
|
|
20230731,124700,84440360,12510,12510,12510,12510,0
|
|
20230731,124600,84440360,12510,12510,12510,12510,14
|
|
20230731,124500,84265220,12510,12510,12510,12510,11
|
|
20230731,124400,84127610,12510,12510,12510,12510,7
|
|
20230731,124300,84040040,12510,12510,12510,12510,10
|
|
20230731,124200,83914940,12510,12510,12510,12510,20
|
|
20230731,124100,83664740,12520,12520,12520,12520,12
|
|
20230731,124000,83514500,12520,12520,12520,12520,12
|
|
20230731,123900,83364260,12520,12520,12520,12520,20
|
|
20230731,123800,83113860,12520,12520,12520,12520,5
|
|
20230731,123700,83051260,12520,12520,12520,12520,0
|
|
20230731,123600,83051260,12520,12520,12520,12520,30
|
|
20230731,123500,82675660,12540,12520,12540,12520,134
|
|
20230731,123400,80997960,12510,12500,12510,12500,16
|
|
20230731,123300,80797860,12500,12510,12510,12500,17
|
|
20230731,123200,80585300,12500,12500,12500,12500,8
|
|
20230731,123100,80485300,12500,12500,12500,12500,12
|
|
20230731,123000,80335300,12510,12500,12510,12500,13
|
|
20230731,122900,80172780,12500,12500,12500,12500,0
|
|
20230731,122800,80172780,12500,12500,12500,12500,37
|
|
20230731,122700,79710280,12500,12500,12500,12500,10
|
|
20230731,122600,79585280,12520,12490,12520,12490,10
|
|
20230731,122500,79460300,12490,12490,12490,12490,14
|
|
20230731,122400,79285440,12490,12490,12490,12490,7
|
|
20230731,122300,79198010,12490,12500,12500,12490,115
|
|
20230731,122200,77760610,12500,12510,12510,12500,8
|
|
20230731,122100,77660600,12500,12500,12500,12500,9
|
|
20230731,122000,77548100,12500,12490,12500,12490,20
|
|
20230731,121900,77298290,12490,12490,12490,12490,19
|
|
20230731,121800,77060980,12490,12490,12490,12490,0
|
|
20230731,121700,77060980,12490,12490,12490,12490,16
|
|
20230731,121600,76861140,12490,12490,12490,12490,12
|
|
20230731,121500,76711260,12490,12490,12490,12490,0
|
|
20230731,121400,76711260,12490,12480,12490,12480,24
|
|
20230731,121300,76411600,12500,12500,12500,12500,3
|
|
20230731,121200,76374100,12490,12490,12490,12490,1
|
|
20230731,121100,76361610,12480,12480,12480,12480,31
|
|
20230731,121000,75974730,12490,12490,12490,12490,6
|
|
20230731,120900,75899790,12480,12480,12480,12480,3
|
|
20230731,120800,75862350,12480,12480,12480,12480,14
|
|
20230731,120700,75687630,12480,12480,12480,12480,16
|
|
20230731,120600,75487950,12500,12500,12500,12500,0
|
|
20230731,120500,75487950,12500,12490,12500,12490,12
|
|
20230731,120400,75338060,12510,12520,12520,12490,3
|
|
20230731,120300,75300540,12480,12470,12480,12470,8
|
|
20230731,120200,75200770,12470,12470,12470,12470,14
|
|
20230731,120100,75026190,12470,12470,12470,12470,16
|
|
20230731,120000,74826670,12470,12470,12470,12470,0
|
|
20230731,115900,74826670,12470,12470,12470,12470,17
|
|
20230731,115800,74614680,12470,12470,12470,12470,19
|
|
20230731,115700,74377750,12470,12470,12470,12470,6
|
|
20230731,115600,74302930,12470,12470,12470,12470,12
|
|
20230731,115500,74153290,12470,12470,12470,12470,16
|
|
20230731,115400,73953770,12470,12470,12470,12470,0
|
|
20230731,115300,73953770,12470,12480,12480,12470,19
|
|
20230731,115200,73716830,12470,12470,12470,12470,0
|
|
20230731,115100,73716830,12470,12470,12480,12470,59
|
|
20230731,115000,72980710,12480,12480,12480,12480,0
|
|
20230731,114900,72980710,12480,12480,12480,12480,3
|
|
20230731,114800,72943270,12480,12480,12480,12480,20
|
|
20230731,114700,72693670,12480,12480,12480,12480,9
|
|
20230731,114600,72581350,12480,12480,12480,12480,0
|
|
20230731,114500,72581350,12480,12480,12480,12480,14
|
|
20230731,114400,72406630,12480,12480,12480,12480,1
|
|
20230731,114300,72394150,12500,12500,12500,12500,6
|
|
20230731,114200,72319150,12510,12560,12560,12500,935
|
|
20230731,114100,60584980,12550,12470,12550,12470,72
|
|
20230731,114000,59682560,12470,12480,12480,12470,363
|
|
20230731,113900,55152420,12480,12490,12490,12480,27
|
|
20230731,113800,54815410,12550,12550,12550,12550,1
|
|
20230731,113700,54802860,12490,12480,12490,12480,12
|
|
20230731,113600,54653030,12480,12490,12490,12480,15
|
|
20230731,113500,54465780,12490,12490,12490,12490,7
|
|
20230731,113400,54378350,12490,12550,12550,12490,128
|
|
20230731,113300,52779570,12500,12490,12500,12490,26
|
|
20230731,113200,52454740,12490,12490,12490,12490,10
|
|
20230731,113100,52329840,12500,12500,12500,12500,1
|
|
20230731,113000,52317340,12490,12500,12500,12490,19
|
|
20230731,112900,52080020,12490,12490,12490,12490,15
|
|
20230731,112800,51892670,12490,12490,12490,12490,21
|
|
20230731,112700,51630380,12490,12490,12490,12490,0
|
|
20230731,112600,51630380,12490,12490,12490,12490,19
|
|
20230731,112500,51393070,12490,12490,12490,12490,10
|
|
20230731,112400,51268170,12490,12490,12490,12490,3
|
|
20230731,112300,51230700,12490,12490,12490,12490,10
|
|
20230731,112200,51105800,12490,12500,12500,12490,16
|
|
20230731,112100,50905900,12500,12500,12500,12500,0
|
|
20230731,112000,50905900,12500,12500,12500,12500,3
|
|
20230731,111900,50868400,12500,12500,12500,12500,23
|
|
20230731,111800,50580900,12500,12500,12500,12500,7
|
|
20230731,111700,50493400,12500,12500,12500,12500,0
|
|
20230731,111600,50493400,12500,12510,12520,12500,37
|
|
20230731,111500,50030680,12500,12500,12500,12500,0
|
|
20230731,111400,50030680,12500,12500,12500,12500,9
|
|
20230731,111300,49918180,12500,12500,12500,12500,31
|
|
20230731,111200,49530680,12500,12500,12500,12500,4
|
|
20230731,111100,49480680,12500,12500,12500,12500,0
|
|
20230731,111000,49480680,12500,12500,12500,12500,42
|
|
20230731,110900,48955680,12500,12500,12500,12500,0
|
|
20230731,110800,48955680,12500,12500,12500,12500,14
|
|
20230731,110700,48780680,12500,12500,12500,12500,10
|
|
20230731,110600,48655680,12500,12500,12510,12500,14
|
|
20230731,110500,48480670,12490,12490,12490,12490,12
|
|
20230731,110400,48330790,12500,12500,12500,12500,53
|
|
20230731,110300,47668290,12510,12510,12510,12510,1
|
|
20230731,110200,47655780,12510,12510,12510,12510,20
|
|
20230731,110100,47405580,12520,12520,12520,12520,0
|
|
20230731,110000,47405580,12520,12520,12520,12520,11
|
|
20230731,105900,47267860,12530,12530,12530,12530,7
|
|
20230731,105800,47180150,12540,12540,12540,12540,0
|
|
20230731,105700,47180150,12540,12540,12540,12540,0
|
|
20230731,105600,47180150,12540,12540,12540,12540,0
|
|
20230731,105500,47180150,12540,12540,12540,12540,0
|
|
20230731,105400,47180150,12540,12610,12610,12540,141
|
|
20230731,105300,45411760,12640,12640,12640,12640,0
|
|
20230731,105200,45411760,12640,12640,12640,12640,1
|
|
20230731,105100,45399120,12640,12500,12640,12500,46
|
|
20230731,105000,44822850,12500,12500,12500,12500,21
|
|
20230731,104900,44560350,12500,12500,12500,12500,2
|
|
20230731,104800,44535350,12500,12500,12500,12500,3
|
|
20230731,104700,44497850,12500,12500,12500,12500,23
|
|
20230731,104600,44210350,12500,12500,12500,12500,19
|
|
20230731,104500,43972850,12500,12500,12500,12500,11
|
|
20230731,104400,43835350,12510,12510,12510,12510,1
|
|
20230731,104300,43822840,12530,12530,12530,12530,0
|
|
20230731,104200,43822840,12530,12520,12530,12520,36
|
|
20230731,104100,43371870,12510,12530,12530,12510,10
|
|
20230731,104000,43246750,12520,12520,12520,12520,7
|
|
20230731,103900,43159110,12510,12510,12510,12510,15
|
|
20230731,103800,42971460,12510,12510,12510,12510,10
|
|
20230731,103700,42846360,12530,12530,12530,12530,0
|
|
20230731,103600,42846360,12530,12520,12530,12510,18
|
|
20230731,103500,42621080,12510,12510,12520,12510,22
|
|
20230731,103400,42345810,12520,12520,12520,12520,16
|
|
20230731,103300,42145490,12520,12510,12520,12510,36
|
|
20230731,103200,41694980,12510,12510,12510,12510,0
|
|
20230731,103100,41694980,12510,12510,12510,12510,14
|
|
20230731,103000,41519840,12510,12520,12520,12510,23
|
|
20230731,102900,41232020,12510,12510,12510,12510,7
|
|
20230731,102800,41144450,12530,12530,12530,12530,0
|
|
20230731,102700,41144450,12530,12530,12530,12530,0
|
|
20230731,102600,41144450,12530,12530,12530,12530,0
|
|
20230731,102500,41144450,12530,12530,12530,12530,9
|
|
20230731,102400,41031680,12580,12520,12580,12520,8
|
|
20230731,102300,40931400,12510,12510,12510,12510,6
|
|
20230731,102200,40856340,12530,12500,12530,12500,50
|
|
20230731,102100,40231110,12500,12500,12500,12500,8
|
|
20230731,102000,40131110,12510,12510,12510,12510,3
|
|
20230731,101900,40093580,12500,12500,12500,12500,27
|
|
20230731,101800,39756080,12530,12530,12530,12530,0
|
|
20230731,101700,39756080,12530,12530,12530,12530,0
|
|
20230731,101600,39756080,12530,12530,12530,12530,0
|
|
20230731,101500,39756080,12530,12570,12570,12530,6
|
|
20230731,101400,39680860,12530,12510,12530,12510,65
|
|
20230731,101300,38866610,12500,12500,12500,12500,26
|
|
20230731,101200,38541610,12500,12500,12500,12500,0
|
|
20230731,101100,38541610,12500,12500,12500,12500,1
|
|
20230731,101000,38529110,12500,12500,12500,12500,10
|
|
20230731,100900,38404110,12500,12490,12500,12490,36
|
|
20230731,100800,37954210,12530,12530,12530,12530,0
|
|
20230731,100700,37954210,12530,12530,12530,12530,0
|
|
20230731,100600,37954210,12530,12530,12530,12530,160
|
|
20230731,100500,35949410,12500,12480,12500,12480,146
|
|
20230731,100400,34124630,12480,12480,12480,12480,11
|
|
20230731,100300,33987350,12480,12490,12490,12480,34
|
|
20230731,100200,33562810,12490,12490,12490,12490,13
|
|
20230731,100100,33400440,12490,12490,12490,12490,9
|
|
20230731,100000,33288030,12490,12490,12490,12490,0
|
|
20230731,095900,33288030,12490,12490,12490,12490,24
|
|
20230731,095800,32988270,12500,12500,12500,12500,1
|
|
20230731,095700,32975770,12490,12490,12490,12490,10
|
|
20230731,095600,32850870,12490,12490,12490,12490,23
|
|
20230731,095500,32563600,12490,12490,12490,12490,4
|
|
20230731,095400,32513640,12490,12490,12490,12490,0
|
|
20230731,095300,32513640,12490,12490,12490,12490,59
|
|
20230731,095200,31776730,12490,12500,12500,12490,27
|
|
20230731,095100,31439320,12500,12500,12500,12500,452
|
|
20230731,095000,25789320,12510,12510,12520,12510,35
|
|
20230731,094900,25351340,12510,12510,12510,12510,7
|
|
20230731,094800,25263770,12500,12520,12520,12500,521
|
|
20230731,094700,18746860,12530,12540,12540,12530,176
|
|
20230731,094600,16541370,12550,12560,12560,12550,294
|
|
20230731,094500,12850800,12570,12570,12570,12570,0
|
|
20230731,094400,12850800,12570,12560,12570,12560,42
|
|
20230731,094300,12323080,12560,12560,12560,12560,11
|
|
20230731,094200,12184920,12560,12570,12570,12560,11
|
|
20230731,094100,12046700,12580,12580,12580,12580,0
|
|
20230731,094000,12046700,12580,12600,12600,12580,409
|
|
20230731,093900,6895720,12650,12650,12650,12650,0
|
|
20230731,093800,6895720,12650,12610,12650,12610,200
|
|
20230731,093700,4367110,12610,12610,12610,12610,3
|
|
20230731,093600,4329280,12610,12610,12610,12610,19
|
|
20230731,093500,4089690,12620,12620,12620,12620,0
|
|
20230731,093400,4089690,12620,12620,12620,12620,11
|
|
20230731,093300,3950870,12630,12640,12640,12630,13
|
|
20230731,093200,3786670,12630,12630,12630,12630,7
|
|
20230731,093100,3698260,12640,12640,12640,12640,0
|
|
20230731,093000,3698260,12640,12640,12640,12640,17
|
|
20230731,092900,3483380,12650,12650,12650,12650,1
|
|
20230731,092800,3470730,12640,12650,12650,12640,19
|
|
20230731,092700,3230470,12650,12650,12650,12650,33
|
|
20230731,092600,2813020,12660,12660,12660,12660,1
|
|
20230731,092500,2800360,12660,12660,12660,12660,0
|
|
20230731,092400,2800360,12660,12670,12670,12660,9
|
|
20230731,092300,2686340,12660,12660,12660,12660,0
|
|
20230731,092200,2686340,12660,12650,12660,12650,29
|
|
20230731,092100,2319360,12660,12660,12660,12660,50
|
|
20230731,092000,1686360,12660,12660,12660,12660,0
|
|
20230731,091900,1686360,12660,12660,12660,12660,0
|
|
20230731,091800,1686360,12660,12660,12660,12660,9
|
|
20230731,091700,1572420,12650,12650,12650,12650,0
|
|
20230731,091600,1572420,12650,12650,12650,12650,9
|
|
20230731,091500,1458570,12790,12790,12790,12790,0
|
|
20230731,091400,1458570,12790,12790,12790,12790,0
|
|
20230731,091300,1458570,12790,12790,12790,12790,1
|
|
20230731,091200,1445780,12790,12790,12790,12790,0
|
|
20230731,091100,1445780,12790,12790,12790,12790,0
|
|
20230731,091000,1445780,12790,12790,12790,12790,0
|
|
20230731,090900,1445780,12790,12790,12800,12790,99
|
|
20230731,090800,179200,12800,12800,12800,12800,0
|
|
20230731,090700,179200,12800,12800,12800,12800,0
|
|
20230731,090600,179200,12800,12800,12800,12800,0
|
|
20230731,090500,179200,12800,12800,12800,12800,0
|
|
20230731,090400,179200,12800,12800,12800,12800,0
|
|
20230731,090300,179200,12800,12800,12800,12800,0
|
|
20230731,090200,179200,12800,12800,12800,12800,0
|
|
20230731,090100,179200,12800,12800,12800,12800,0
|
|
20230731,090000,179200,12800,12800,12800,12800,14
|