599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185600,1009553210,13750,13750,13750,13750,454
|
|
20230731,185500,1009553210,13750,13750,13750,13750,0
|
|
20230731,185400,1009553210,13750,13750,13750,13750,0
|
|
20230731,185300,1009553210,13750,13750,13750,13750,0
|
|
20230731,185200,1009553210,13750,13750,13750,13750,0
|
|
20230731,185100,1009553210,13750,13750,13750,13750,0
|
|
20230731,185000,1009553210,13750,13750,13750,13750,0
|
|
20230731,184900,1009553210,13750,13750,13750,13750,0
|
|
20230731,184800,1009553210,13750,13750,13750,13750,0
|
|
20230731,184700,1009553210,13750,13750,13750,13750,0
|
|
20230731,184600,1009553210,13750,13750,13750,13750,0
|
|
20230731,184500,1009553210,13750,13750,13750,13750,0
|
|
20230731,184400,1009553210,13750,13750,13750,13750,0
|
|
20230731,184300,1009553210,13750,13750,13750,13750,0
|
|
20230731,184200,1009553210,13750,13750,13750,13750,0
|
|
20230731,184100,1009553210,13750,13750,13750,13750,0
|
|
20230731,184000,1009553210,13750,13750,13750,13750,0
|
|
20230731,183900,1009553210,13750,13750,13750,13750,0
|
|
20230731,183800,1009553210,13750,13750,13750,13750,0
|
|
20230731,183700,1009553210,13750,13750,13750,13750,0
|
|
20230731,183600,1009553210,13750,13750,13750,13750,0
|
|
20230731,183500,1009553210,13750,13750,13750,13750,0
|
|
20230731,183400,1009553210,13750,13750,13750,13750,0
|
|
20230731,183300,1009553210,13750,13750,13750,13750,0
|
|
20230731,183200,1009553210,13750,13750,13750,13750,0
|
|
20230731,183100,1009553210,13750,13750,13750,13750,0
|
|
20230731,183000,1009553210,13750,13750,13750,13750,0
|
|
20230731,182900,1009553210,13750,13750,13750,13750,0
|
|
20230731,182800,1009553210,13750,13750,13750,13750,0
|
|
20230731,182700,1009553210,13750,13750,13750,13750,0
|
|
20230731,182600,1009553210,13750,13750,13750,13750,454
|
|
20230731,182500,1009553210,13750,13750,13750,13750,0
|
|
20230731,182400,1009553210,13750,13750,13750,13750,0
|
|
20230731,182300,1009553210,13750,13750,13750,13750,0
|
|
20230731,182200,1009553210,13750,13750,13750,13750,0
|
|
20230731,182100,1009553210,13750,13750,13750,13750,0
|
|
20230731,182000,1009553210,13750,13750,13750,13750,0
|
|
20230731,181900,1009553210,13750,13750,13750,13750,0
|
|
20230731,181800,1009553210,13750,13750,13750,13750,0
|
|
20230731,181700,1009553210,13750,13750,13750,13750,0
|
|
20230731,181600,1009553210,13750,13750,13750,13750,0
|
|
20230731,181500,1009553210,13750,13750,13750,13750,0
|
|
20230731,181400,1009553210,13750,13750,13750,13750,0
|
|
20230731,181300,1009553210,13750,13750,13750,13750,0
|
|
20230731,181200,1009553210,13750,13750,13750,13750,0
|
|
20230731,181100,1009553210,13750,13750,13750,13750,0
|
|
20230731,181000,1009553210,13750,13750,13750,13750,0
|
|
20230731,180900,1009553210,13750,13750,13750,13750,0
|
|
20230731,180800,1009553210,13750,13750,13750,13750,0
|
|
20230731,180700,1009553210,13750,13750,13750,13750,0
|
|
20230731,180600,1009553210,13750,13750,13750,13750,0
|
|
20230731,180500,1009553210,13750,13750,13750,13750,0
|
|
20230731,180400,1009553210,13750,13750,13750,13750,0
|
|
20230731,180300,1009553210,13750,13750,13750,13750,0
|
|
20230731,180200,1009553210,13750,13750,13750,13750,0
|
|
20230731,180100,1009553210,13750,13750,13750,13750,0
|
|
20230731,180000,1009553210,13750,13750,13750,13750,0
|
|
20230731,175900,1009553210,13750,13750,13750,13750,0
|
|
20230731,175800,1009553210,13750,13750,13750,13750,0
|
|
20230731,175700,1009553210,13750,13750,13750,13750,0
|
|
20230731,175600,1009553210,13750,13750,13750,13750,454
|
|
20230731,175500,1009553210,13750,13750,13750,13750,0
|
|
20230731,175400,1009553210,13750,13750,13750,13750,0
|
|
20230731,175300,1009553210,13750,13750,13750,13750,0
|
|
20230731,175200,1009553210,13750,13750,13750,13750,0
|
|
20230731,175100,1009553210,13750,13750,13750,13750,0
|
|
20230731,175000,1009553210,13750,13750,13750,13750,0
|
|
20230731,174900,1009553210,13750,13750,13750,13750,0
|
|
20230731,174800,1009553210,13750,13750,13750,13750,0
|
|
20230731,174700,1009553210,13750,13750,13750,13750,0
|
|
20230731,174600,1009553210,13750,13750,13750,13750,0
|
|
20230731,174500,1009553210,13750,13750,13750,13750,0
|
|
20230731,174400,1009553210,13750,13750,13750,13750,0
|
|
20230731,174300,1009553210,13750,13750,13750,13750,0
|
|
20230731,174200,1009553210,13750,13750,13750,13750,0
|
|
20230731,174100,1009553210,13750,13750,13750,13750,0
|
|
20230731,174000,1009553210,13750,13750,13750,13750,0
|
|
20230731,173900,1009553210,13750,13750,13750,13750,0
|
|
20230731,173800,1009553210,13750,13750,13750,13750,0
|
|
20230731,173700,1009553210,13750,13750,13750,13750,0
|
|
20230731,173600,1009553210,13750,13750,13750,13750,0
|
|
20230731,173500,1009553210,13750,13750,13750,13750,0
|
|
20230731,173400,1009553210,13750,13750,13750,13750,0
|
|
20230731,173300,1009553210,13750,13750,13750,13750,0
|
|
20230731,173200,1009553210,13750,13750,13750,13750,0
|
|
20230731,173100,1009553210,13750,13750,13750,13750,0
|
|
20230731,173000,1009553210,13750,13750,13750,13750,0
|
|
20230731,172900,1009553210,13750,13750,13750,13750,0
|
|
20230731,172800,1009553210,13750,13750,13750,13750,0
|
|
20230731,172700,1009553210,13750,13750,13750,13750,0
|
|
20230731,172600,1009553210,13750,13750,13750,13750,454
|
|
20230731,172500,1009553210,13750,13750,13750,13750,0
|
|
20230731,172400,1009553210,13750,13750,13750,13750,0
|
|
20230731,172300,1009553210,13750,13750,13750,13750,0
|
|
20230731,172200,1009553210,13750,13750,13750,13750,0
|
|
20230731,172100,1009553210,13750,13750,13750,13750,0
|
|
20230731,172000,1009553210,13750,13750,13750,13750,0
|
|
20230731,171900,1009553210,13750,13750,13750,13750,0
|
|
20230731,171800,1009553210,13750,13750,13750,13750,0
|
|
20230731,171700,1009553210,13750,13750,13750,13750,0
|
|
20230731,171600,1009553210,13750,13750,13750,13750,0
|
|
20230731,171500,1009553210,13750,13750,13750,13750,0
|
|
20230731,171400,1009553210,13750,13750,13750,13750,0
|
|
20230731,171300,1009553210,13750,13750,13750,13750,0
|
|
20230731,171200,1009553210,13750,13750,13750,13750,0
|
|
20230731,171100,1009553210,13750,13750,13750,13750,0
|
|
20230731,171000,1009553210,13750,13750,13750,13750,0
|
|
20230731,170900,1009553210,13750,13750,13750,13750,0
|
|
20230731,170800,1009553210,13750,13750,13750,13750,0
|
|
20230731,170700,1009553210,13750,13750,13750,13750,0
|
|
20230731,170600,1009553210,13750,13750,13750,13750,0
|
|
20230731,170500,1009553210,13750,13750,13750,13750,0
|
|
20230731,170400,1009553210,13750,13750,13750,13750,0
|
|
20230731,170300,1009553210,13750,13750,13750,13750,0
|
|
20230731,170200,1009553210,13750,13750,13750,13750,0
|
|
20230731,170100,1009553210,13750,13750,13750,13750,0
|
|
20230731,170000,1009553210,13750,13750,13750,13750,0
|
|
20230731,165900,1009553210,13750,13750,13750,13750,0
|
|
20230731,165800,1009553210,13750,13750,13750,13750,0
|
|
20230731,165700,1009553210,13750,13750,13750,13750,0
|
|
20230731,165600,1009553210,13750,13750,13750,13750,454
|
|
20230731,165500,1009553210,13750,13750,13750,13750,0
|
|
20230731,165400,1009553210,13750,13750,13750,13750,0
|
|
20230731,165300,1009553210,13750,13750,13750,13750,0
|
|
20230731,165200,1009553210,13750,13750,13750,13750,0
|
|
20230731,165100,1009553210,13750,13750,13750,13750,0
|
|
20230731,165000,1009553210,13750,13750,13750,13750,0
|
|
20230731,164900,1009553210,13750,13750,13750,13750,0
|
|
20230731,164800,1009553210,13750,13750,13750,13750,0
|
|
20230731,164700,1009553210,13750,13750,13750,13750,0
|
|
20230731,164600,1009553210,13750,13750,13750,13750,0
|
|
20230731,164500,1009553210,13750,13750,13750,13750,0
|
|
20230731,164400,1009553210,13750,13750,13750,13750,0
|
|
20230731,164300,1009553210,13750,13750,13750,13750,0
|
|
20230731,164200,1009553210,13750,13750,13750,13750,0
|
|
20230731,164100,1009553210,13750,13750,13750,13750,0
|
|
20230731,164000,1009553210,13750,13750,13750,13750,0
|
|
20230731,163900,1009553210,13750,13750,13750,13750,0
|
|
20230731,163800,1009553210,13750,13750,13750,13750,0
|
|
20230731,163700,1009553210,13750,13750,13750,13750,0
|
|
20230731,163600,1009553210,13750,13750,13750,13750,0
|
|
20230731,163500,1009553210,13750,13750,13750,13750,0
|
|
20230731,163400,1009553210,13750,13750,13750,13750,0
|
|
20230731,163300,1009553210,13750,13750,13750,13750,0
|
|
20230731,163200,1009553210,13750,13750,13750,13750,0
|
|
20230731,163100,1009553210,13750,13750,13750,13750,0
|
|
20230731,163000,1009553210,13750,13750,13750,13750,0
|
|
20230731,162900,1009553210,13750,13750,13750,13750,0
|
|
20230731,162800,1009553210,13750,13750,13750,13750,0
|
|
20230731,162700,1009553210,13750,13750,13750,13750,0
|
|
20230731,162600,1009553210,13750,13750,13750,13750,454
|
|
20230731,162500,1009553210,13750,13750,13750,13750,0
|
|
20230731,162400,1009553210,13750,13750,13750,13750,0
|
|
20230731,162300,1009553210,13750,13750,13750,13750,0
|
|
20230731,162200,1009553210,13750,13750,13750,13750,0
|
|
20230731,162100,1009553210,13750,13750,13750,13750,0
|
|
20230731,162000,1009553210,13750,13750,13750,13750,0
|
|
20230731,161900,1009553210,13750,13750,13750,13750,0
|
|
20230731,161800,1009553210,13750,13750,13750,13750,0
|
|
20230731,161700,1009553210,13750,13750,13750,13750,0
|
|
20230731,161600,1009553210,13750,13750,13750,13750,0
|
|
20230731,161500,1009553210,13750,13750,13750,13750,0
|
|
20230731,161400,1009553210,13750,13750,13750,13750,0
|
|
20230731,161300,1009553210,13750,13750,13750,13750,0
|
|
20230731,161200,1009553210,13750,13750,13750,13750,0
|
|
20230731,161100,1009553210,13750,13750,13750,13750,0
|
|
20230731,161000,1009553210,13750,13750,13750,13750,0
|
|
20230731,160900,1009553210,13750,13750,13750,13750,0
|
|
20230731,160800,1009553210,13750,13750,13750,13750,0
|
|
20230731,160700,1009553210,13750,13750,13750,13750,0
|
|
20230731,160600,1009553210,13750,13750,13750,13750,0
|
|
20230731,160500,1009553210,13750,13750,13750,13750,0
|
|
20230731,160400,1009553210,13750,13750,13750,13750,0
|
|
20230731,160300,1009553210,13750,13750,13750,13750,0
|
|
20230731,160200,1009553210,13750,13750,13750,13750,0
|
|
20230731,160100,1009553210,13750,13750,13750,13750,0
|
|
20230731,160000,1009553210,13750,13750,13750,13750,0
|
|
20230731,155900,1009553210,13750,13750,13750,13750,0
|
|
20230731,155800,1009553210,13750,13750,13750,13750,0
|
|
20230731,155700,1009553210,13750,13750,13750,13750,0
|
|
20230731,155600,1009553210,13750,13750,13750,13750,454
|
|
20230731,155500,1009553210,13750,13750,13750,13750,0
|
|
20230731,155400,1009553210,13750,13750,13750,13750,0
|
|
20230731,155300,1009553210,13750,13750,13750,13750,0
|
|
20230731,155200,1009553210,13750,13750,13750,13750,0
|
|
20230731,155100,1009553210,13750,13750,13750,13750,0
|
|
20230731,155000,1009553210,13750,13750,13750,13750,0
|
|
20230731,154900,1009553210,13750,13750,13750,13750,0
|
|
20230731,154800,1009553210,13750,13750,13750,13750,0
|
|
20230731,154700,1009553210,13750,13750,13750,13750,0
|
|
20230731,154600,1009553210,13750,13750,13750,13750,0
|
|
20230731,154500,1009553210,13750,13750,13750,13750,0
|
|
20230731,154400,1009553210,13750,13750,13750,13750,0
|
|
20230731,154300,1009553210,13750,13750,13750,13750,0
|
|
20230731,154200,1009553210,13750,13750,13750,13750,0
|
|
20230731,154100,1009553210,13750,13750,13750,13750,0
|
|
20230731,154000,1009553210,13750,13750,13750,13750,0
|
|
20230731,153900,1009553210,13750,13750,13750,13750,0
|
|
20230731,153800,1009553210,13750,13750,13750,13750,0
|
|
20230731,153700,1009553210,13750,13750,13750,13750,0
|
|
20230731,153600,1009553210,13750,13750,13750,13750,0
|
|
20230731,153500,1009553210,13750,13750,13750,13750,0
|
|
20230731,153400,1009553210,13750,13750,13750,13750,0
|
|
20230731,153300,1009553210,13750,13750,13750,13750,0
|
|
20230731,153200,1009553210,13750,13750,13750,13750,0
|
|
20230731,153100,1009553210,13750,13750,13750,13750,0
|
|
20230731,153000,1009553210,13750,13750,13750,13750,454
|
|
20230731,152900,1003310710,13710,13710,13710,13710,0
|
|
20230731,152800,1003310710,13710,13710,13710,13710,0
|
|
20230731,152700,1003310710,13710,13710,13710,13710,0
|
|
20230731,152600,1003310710,13710,13710,13710,13710,0
|
|
20230731,152500,1003310710,13710,13710,13710,13710,0
|
|
20230731,152400,1003310710,13710,13710,13710,13710,0
|
|
20230731,152300,1003310710,13710,13710,13710,13710,0
|
|
20230731,152200,1003310710,13710,13710,13710,13710,0
|
|
20230731,152100,1003310710,13710,13710,13710,13710,0
|
|
20230731,152000,1003310710,13710,13710,13710,13710,0
|
|
20230731,151900,1003310710,13710,13750,13750,13710,108
|
|
20230731,151800,1001826870,13710,13750,13750,13710,12
|
|
20230731,151700,1001661960,13710,13710,13710,13710,53
|
|
20230731,151600,1000935330,13710,13710,13710,13700,190
|
|
20230731,151500,998330510,13710,13750,13750,13710,10
|
|
20230731,151400,998193370,13750,13750,13750,13750,1
|
|
20230731,151300,998179620,13750,13740,13750,13740,15
|
|
20230731,151200,997973380,13710,13700,13750,13700,274
|
|
20230731,151100,994219380,13700,13740,13750,13700,894
|
|
20230731,151000,981956990,13740,13730,13740,13730,9
|
|
20230731,150900,981833350,13730,13740,13740,13730,2
|
|
20230731,150800,981805880,13740,13740,13740,13730,12
|
|
20230731,150700,981641100,13720,13750,13750,13720,20
|
|
20230731,150600,981366490,13750,13750,13750,13750,2
|
|
20230731,150500,981338990,13710,13750,13750,13710,46
|
|
20230731,150400,980706650,13750,13750,13750,13710,687
|
|
20230731,150300,971286330,13750,13750,13750,13730,81
|
|
20230731,150200,970174060,13750,13750,13750,13750,2
|
|
20230731,150100,970146560,13750,13750,13750,13750,6
|
|
20230731,150000,970064060,13730,13750,13750,13730,12
|
|
20230731,145900,969899240,13750,13740,13750,13740,88
|
|
20230731,145800,968690110,13740,13730,13740,13720,5
|
|
20230731,145700,968621450,13730,13720,13730,13720,50
|
|
20230731,145600,967934960,13720,13760,13760,13720,67
|
|
20230731,145500,967015350,13760,13730,13760,13730,49
|
|
20230731,145400,966342410,13730,13760,13760,13730,64
|
|
20230731,145300,965463630,13760,13760,13760,13760,1
|
|
20230731,145200,965449870,13760,13730,13760,13730,56
|
|
20230731,145100,964680480,13760,13760,13760,13760,12
|
|
20230731,145000,964515360,13760,13760,13760,13760,1
|
|
20230731,144900,964501600,13740,13760,13760,13740,251
|
|
20230731,144800,961052680,13760,13760,13760,13760,25
|
|
20230731,144700,960708680,13760,13760,13760,13760,1
|
|
20230731,144600,960694920,13760,13760,13760,13760,2
|
|
20230731,144500,960667400,13760,13760,13760,13740,4
|
|
20230731,144400,960612400,13760,13760,13760,13760,1
|
|
20230731,144300,960598640,13750,13760,13760,13750,15
|
|
20230731,144200,960392380,13760,13760,13760,13760,2
|
|
20230731,144100,960364860,13760,13760,13760,13760,1
|
|
20230731,144000,960351100,13760,13760,13760,13750,27
|
|
20230731,143900,959979740,13760,13760,13760,13760,2
|
|
20230731,143800,959952220,13760,13760,13760,13760,14
|
|
20230731,143700,959759580,13760,13760,13760,13760,3
|
|
20230731,143600,959718300,13760,13770,13770,13760,5
|
|
20230731,143500,959649470,13770,13750,13770,13750,325
|
|
20230731,143400,955177940,13750,13750,13750,13750,2
|
|
20230731,143300,955150440,13750,13750,13750,13750,2
|
|
20230731,143200,955122940,13750,13750,13750,13750,6
|
|
20230731,143100,955040440,13750,13760,13760,13740,147
|
|
20230731,143000,953020200,13760,13780,13780,13760,41
|
|
20230731,142900,952455960,13780,13780,13780,13780,1
|
|
20230731,142800,952442180,13780,13780,13780,13770,7
|
|
20230731,142700,952345770,13780,13780,13780,13780,2
|
|
20230731,142600,952318210,13780,13780,13780,13780,23
|
|
20230731,142500,952001270,13780,13780,13780,13780,2
|
|
20230731,142400,951973710,13780,13780,13780,13780,2
|
|
20230731,142300,951946150,13780,13780,13780,13780,1
|
|
20230731,142200,951932370,13780,13760,13780,13760,12
|
|
20230731,142100,951767220,13770,13770,13770,13770,20
|
|
20230731,142000,951491820,13760,13760,13760,13760,21
|
|
20230731,141900,951202860,13750,13750,13750,13750,1
|
|
20230731,141800,951189110,13750,13750,13750,13750,0
|
|
20230731,141700,951189110,13750,13750,13750,13750,1
|
|
20230731,141600,951175360,13750,13750,13750,13750,1
|
|
20230731,141500,951161610,13750,13750,13750,13750,152
|
|
20230731,141400,949071610,13740,13740,13740,13740,0
|
|
20230731,141300,949071610,13740,13740,13740,13740,12
|
|
20230731,141200,948906730,13740,13740,13740,13740,0
|
|
20230731,141100,948906730,13740,13740,13740,13740,0
|
|
20230731,141000,948906730,13740,13740,13740,13740,0
|
|
20230731,140900,948906730,13740,13740,13740,13740,3
|
|
20230731,140800,948865510,13740,13740,13740,13740,0
|
|
20230731,140700,948865510,13740,13740,13740,13740,0
|
|
20230731,140600,948865510,13740,13740,13740,13740,5
|
|
20230731,140500,948796810,13740,13740,13740,13740,0
|
|
20230731,140400,948796810,13740,13740,13740,13740,0
|
|
20230731,140300,948796810,13740,13740,13740,13740,0
|
|
20230731,140200,948796810,13740,13760,13760,13740,28
|
|
20230731,140100,948411900,13760,13770,13770,13760,122
|
|
20230731,140000,946732740,13770,13760,13770,13760,7
|
|
20230731,135900,946636390,13760,13760,13760,13760,0
|
|
20230731,135800,946636390,13760,13760,13760,13760,0
|
|
20230731,135700,946636390,13760,13760,13760,13760,17
|
|
20230731,135600,946402470,13760,13760,13760,13760,139
|
|
20230731,135500,944489830,13760,13760,13760,13760,0
|
|
20230731,135400,944489830,13760,13750,13760,13750,168
|
|
20230731,135300,942179350,13730,13730,13730,13730,3
|
|
20230731,135200,942138160,13730,13740,13750,13730,225
|
|
20230731,135100,939044840,13710,13720,13740,13710,658
|
|
20230731,135000,930013720,13700,13700,13700,13700,1
|
|
20230731,134900,930000020,13690,13700,13700,13690,98
|
|
20230731,134800,928658390,13700,13700,13700,13690,53
|
|
20230731,134700,927932320,13700,13700,13700,13700,0
|
|
20230731,134600,927932320,13700,13700,13700,13700,42
|
|
20230731,134500,927356920,13700,13700,13700,13700,1
|
|
20230731,134400,927343220,13700,13700,13700,13690,108
|
|
20230731,134300,925863680,13700,13710,13710,13700,173
|
|
20230731,134200,923491940,13720,13720,13720,13720,1
|
|
20230731,134100,923478220,13720,13720,13720,13720,1
|
|
20230731,134000,923464500,13700,13700,13700,13690,46
|
|
20230731,133900,922834330,13690,13710,13710,13690,1270
|
|
20230731,133800,905436020,13700,13700,13700,13700,0
|
|
20230731,133700,905436020,13700,13700,13700,13700,0
|
|
20230731,133600,905436020,13700,13720,13720,13700,27
|
|
20230731,133500,905066090,13700,13700,13700,13690,21
|
|
20230731,133400,904778400,13700,13700,13700,13700,55
|
|
20230731,133300,904024900,13700,13700,13700,13700,0
|
|
20230731,133200,904024900,13700,13720,13720,13700,27
|
|
20230731,133100,903654490,13720,13720,13720,13720,31
|
|
20230731,133000,903229170,13720,13720,13720,13720,4
|
|
20230731,132900,903174290,13690,13690,13690,13690,0
|
|
20230731,132800,903174290,13690,13700,13700,13690,41
|
|
20230731,132700,902612990,13690,13690,13690,13690,0
|
|
20230731,132600,902612990,13690,13690,13690,13690,315
|
|
20230731,132500,898300640,13690,13690,13690,13690,3
|
|
20230731,132400,898259570,13690,13740,13740,13690,78
|
|
20230731,132300,897190540,13700,13700,13700,13700,2
|
|
20230731,132200,897163140,13700,13700,13700,13680,105
|
|
20230731,132100,895724680,13690,13720,13720,13680,1038
|
|
20230731,132000,881499470,13740,13740,13740,13740,0
|
|
20230731,131900,881499470,13740,13740,13740,13740,0
|
|
20230731,131800,881499470,13740,13720,13740,13710,90
|
|
20230731,131700,880264660,13720,13720,13720,13720,0
|
|
20230731,131600,880264660,13720,13720,13720,13720,64
|
|
20230731,131500,879386580,13720,13740,13740,13720,388
|
|
20230731,131400,874056860,13740,13740,13740,13740,159
|
|
20230731,131300,871872200,13740,13740,13740,13740,0
|
|
20230731,131200,871872200,13740,13740,13740,13740,25
|
|
20230731,131100,871528700,13740,13740,13740,13740,62
|
|
20230731,131000,870676820,13730,13730,13730,13730,0
|
|
20230731,130900,870676820,13730,13730,13730,13730,54
|
|
20230731,130800,869935400,13720,13720,13720,13720,0
|
|
20230731,130700,869935400,13720,13720,13720,13720,40
|
|
20230731,130600,869386600,13720,13720,13720,13720,0
|
|
20230731,130500,869386600,13720,13720,13720,13720,0
|
|
20230731,130400,869386600,13720,13720,13720,13720,0
|
|
20230731,130300,869386600,13720,13760,13760,13720,58
|
|
20230731,130200,868590680,13760,13790,13790,13760,16
|
|
20230731,130100,868370070,13790,13790,13790,13790,0
|
|
20230731,130000,868370070,13790,13790,13790,13790,1
|
|
20230731,125900,868356280,13720,13730,13730,13720,74
|
|
20230731,125800,867340290,13720,13720,13720,13720,43
|
|
20230731,125700,866750330,13710,13740,13740,13710,529
|
|
20230731,125600,859492360,13720,13800,13800,13710,152
|
|
20230731,125500,857404510,13790,13790,13790,13790,0
|
|
20230731,125400,857404510,13790,13720,13790,13720,60
|
|
20230731,125300,856581240,13710,13710,13710,13710,3
|
|
20230731,125200,856540110,13710,13710,13710,13710,22
|
|
20230731,125100,856238490,13710,13710,13710,13710,0
|
|
20230731,125000,856238490,13710,13780,13780,13710,470
|
|
20230731,124900,849785220,13780,13810,13810,13780,482
|
|
20230731,124800,843135360,13810,13820,13820,13810,268
|
|
20230731,124700,839432630,13820,13820,13820,13820,2
|
|
20230731,124600,839404990,13820,13830,13830,13820,56
|
|
20230731,124500,838631050,13830,13830,13840,13830,48
|
|
20230731,124400,837966830,13830,13840,13840,13830,20
|
|
20230731,124300,837690040,13820,13820,13840,13820,629
|
|
20230731,124200,828987930,13830,13840,13840,13830,428
|
|
20230731,124100,823068490,13860,13860,13860,13860,5
|
|
20230731,124000,822999190,13860,13860,13860,13860,22
|
|
20230731,123900,822694270,13840,13840,13840,13840,0
|
|
20230731,123800,822694270,13840,13840,13840,13840,0
|
|
20230731,123700,822694270,13840,13830,13890,13830,1462
|
|
20230731,123600,802414120,13820,13820,13820,13820,50
|
|
20230731,123500,801723120,13830,13830,13830,13830,0
|
|
20230731,123400,801723120,13830,13830,13830,13830,0
|
|
20230731,123300,801723120,13830,13830,13830,13830,10
|
|
20230731,123200,801584820,13840,13840,13840,13840,0
|
|
20230731,123100,801584820,13840,13830,13840,13830,99
|
|
20230731,123000,800215500,13820,13820,13820,13820,1
|
|
20230731,122900,800201680,13830,13820,13830,13820,23
|
|
20230731,122800,799883660,13820,13820,13820,13820,0
|
|
20230731,122700,799883660,13820,13820,13820,13820,0
|
|
20230731,122600,799883660,13820,13830,13830,13820,79
|
|
20230731,122500,798791130,13830,13830,13830,13830,0
|
|
20230731,122400,798791130,13830,13830,13830,13830,0
|
|
20230731,122300,798791130,13830,13830,13830,13830,6
|
|
20230731,122200,798708150,13830,13830,13830,13830,105
|
|
20230731,122100,797256000,13840,13840,13840,13840,1
|
|
20230731,122000,797242160,13840,13840,13840,13840,1
|
|
20230731,121900,797228320,13840,13840,13840,13840,28
|
|
20230731,121800,796840800,13840,13830,13840,13830,100
|
|
20230731,121700,795457440,13820,13820,13820,13820,0
|
|
20230731,121600,795457440,13820,13820,13820,13820,0
|
|
20230731,121500,795457440,13820,13820,13820,13820,2
|
|
20230731,121400,795429800,13820,13820,13820,13820,45
|
|
20230731,121300,794807900,13810,13810,13810,13810,0
|
|
20230731,121200,794807900,13810,13810,13810,13810,0
|
|
20230731,121100,794807900,13810,13810,13810,13810,51
|
|
20230731,121000,794103590,13800,13810,13810,13800,18
|
|
20230731,120900,793855020,13810,13810,13810,13810,0
|
|
20230731,120800,793855020,13810,13810,13810,13810,0
|
|
20230731,120700,793855020,13810,13810,13810,13810,32
|
|
20230731,120600,793413100,13810,13810,13810,13810,64
|
|
20230731,120500,792529260,13810,13830,13830,13810,69
|
|
20230731,120400,791575100,13830,13850,13850,13830,245
|
|
20230731,120300,788184800,13850,13850,13850,13850,302
|
|
20230731,120200,784002100,13850,13860,13860,13850,457
|
|
20230731,120100,777668470,13860,13860,13860,13860,114
|
|
20230731,120000,776088430,13860,13860,13860,13860,112
|
|
20230731,115900,774536110,13860,13860,13860,13860,76
|
|
20230731,115800,773482750,13880,13860,13880,13860,380
|
|
20230731,115700,768212350,13860,13850,13860,13850,163
|
|
20230731,115600,765953310,13860,13840,13860,13840,200
|
|
20230731,115500,763182130,13840,13840,13860,13840,173
|
|
20230731,115400,760787410,13830,13840,13850,13830,542
|
|
20230731,115300,753281510,13840,13840,13840,13840,2
|
|
20230731,115200,753253830,13790,13790,13790,13790,0
|
|
20230731,115100,753253830,13790,13790,13790,13790,0
|
|
20230731,115000,753253830,13790,13790,13790,13790,32
|
|
20230731,114900,752812550,13790,13790,13790,13790,199
|
|
20230731,114800,750068340,13790,13790,13840,13790,1042
|
|
20230731,114700,735666000,13790,13790,13790,13790,51
|
|
20230731,114600,734962710,13790,13790,13790,13790,194
|
|
20230731,114500,732287450,13790,13810,13810,13790,732
|
|
20230731,114400,722187690,13790,13790,13790,13790,53
|
|
20230731,114300,721456820,13790,13790,13790,13790,51
|
|
20230731,114200,720753530,13790,13790,13790,13790,186
|
|
20230731,114100,718188590,13790,13800,13800,13790,205
|
|
20230731,114000,715361580,13800,13810,13820,13800,467
|
|
20230731,113900,708912800,13800,13780,13800,13780,562
|
|
20230731,113800,701162620,13760,13760,13760,13760,0
|
|
20230731,113700,701162620,13760,13760,13760,13760,1
|
|
20230731,113600,701148860,13760,13750,13760,13740,103
|
|
20230731,113500,699732350,13740,13740,13740,13740,0
|
|
20230731,113400,699732350,13740,13740,13740,13740,2
|
|
20230731,113300,699704870,13750,13750,13750,13750,9
|
|
20230731,113200,699581120,13740,13740,13750,13740,92
|
|
20230731,113100,698316940,13740,13750,13750,13740,259
|
|
20230731,113000,694757250,13740,13740,13750,13740,46
|
|
20230731,112900,694124850,13740,13720,13740,13720,98
|
|
20230731,112800,692780090,13720,13700,13720,13700,554
|
|
20230731,112700,685188480,13690,13690,13690,13690,0
|
|
20230731,112600,685188480,13690,13690,13690,13690,0
|
|
20230731,112500,685188480,13690,13690,13690,13690,0
|
|
20230731,112400,685188480,13690,13690,13690,13690,0
|
|
20230731,112300,685188480,13690,13690,13690,13690,0
|
|
20230731,112200,685188480,13690,13700,13700,13690,15
|
|
20230731,112100,684983030,13700,13680,13700,13680,49
|
|
20230731,112000,684312610,13680,13680,13680,13680,34
|
|
20230731,111900,683847490,13680,13680,13680,13680,46
|
|
20230731,111800,683218210,13680,13680,13680,13680,110
|
|
20230731,111700,681713410,13700,13700,13700,13700,10
|
|
20230731,111600,681576410,13700,13670,13700,13670,20
|
|
20230731,111500,681302890,13670,13680,13680,13670,53
|
|
20230731,111400,680577880,13670,13700,13700,13670,229
|
|
20230731,111300,677445780,13700,13700,13700,13700,13
|
|
20230731,111200,677267680,13700,13700,13700,13700,0
|
|
20230731,111100,677267680,13700,13700,13700,13700,0
|
|
20230731,111000,677267680,13700,13700,13700,13700,0
|
|
20230731,110900,677267680,13700,13700,13700,13700,6
|
|
20230731,110800,677185480,13690,13690,13690,13690,32
|
|
20230731,110700,676747400,13690,13690,13690,13690,0
|
|
20230731,110600,676747400,13690,13690,13690,13690,5
|
|
20230731,110500,676678950,13710,13710,13710,13710,1
|
|
20230731,110400,676665240,13700,13700,13700,13700,0
|
|
20230731,110300,676665240,13700,13720,13720,13700,285
|
|
20230731,110200,672760590,13710,13710,13710,13710,25
|
|
20230731,110100,672417840,13720,13720,13720,13720,10
|
|
20230731,110000,672280640,13710,13730,13730,13710,242
|
|
20230731,105900,668961320,13730,13730,13730,13730,100
|
|
20230731,105800,667588320,13730,13730,13730,13730,2
|
|
20230731,105700,667560860,13730,13730,13730,13730,0
|
|
20230731,105600,667560860,13730,13740,13740,13730,8
|
|
20230731,105500,667450980,13740,13750,13750,13740,43
|
|
20230731,105400,666860150,13750,13760,13760,13750,26
|
|
20230731,105300,666502640,13760,13760,13760,13760,4
|
|
20230731,105200,666447600,13790,13790,13790,13790,5
|
|
20230731,105100,666378650,13790,13790,13790,13790,10
|
|
20230731,105000,666240750,13790,13780,13790,13780,312
|
|
20230731,104900,661941370,13780,13780,13780,13780,10
|
|
20230731,104800,661803570,13710,13710,13710,13710,0
|
|
20230731,104700,661803570,13710,13720,13780,13710,529
|
|
20230731,104600,654537100,13720,13720,13720,13720,5
|
|
20230731,104500,654468500,13710,13710,13710,13710,231
|
|
20230731,104400,651301490,13720,13720,13720,13720,118
|
|
20230731,104300,649682530,13730,13730,13730,13730,34
|
|
20230731,104200,649215710,13730,13730,13730,13730,300
|
|
20230731,104100,645096710,13730,13750,13750,13730,141
|
|
20230731,104000,643159960,13750,13750,13750,13750,54
|
|
20230731,103900,642417460,13750,13760,13760,13750,455
|
|
20230731,103800,636156700,13770,13780,13780,13770,199
|
|
20230731,103700,633415040,13780,13760,13780,13760,87
|
|
20230731,103600,632217160,13760,13780,13800,13760,666
|
|
20230731,103500,623039910,13750,13730,13770,13730,879
|
|
20230731,103400,610956710,13740,13730,13740,13730,114
|
|
20230731,103300,609390960,13710,13710,13710,13710,0
|
|
20230731,103200,609390960,13710,13710,13710,13710,0
|
|
20230731,103100,609390960,13710,13740,13740,13710,44
|
|
20230731,103000,608787420,13740,13720,13740,13720,213
|
|
20230731,102900,605863530,13720,13720,13720,13720,9
|
|
20230731,102800,605740050,13730,13730,13730,13730,22
|
|
20230731,102700,605437990,13730,13730,13730,13730,18
|
|
20230731,102600,605190850,13730,13730,13730,13730,0
|
|
20230731,102500,605190850,13730,13740,13750,13730,152
|
|
20230731,102400,603102360,13740,13740,13760,13740,150
|
|
20230731,102300,601040420,13740,13740,13740,13740,6
|
|
20230731,102200,600957980,13740,13740,13740,13740,172
|
|
20230731,102100,598594700,13740,13740,13750,13740,211
|
|
20230731,102000,595695060,13740,13730,13740,13730,68
|
|
20230731,101900,594761350,13730,13740,13740,13730,55
|
|
20230731,101800,594006190,13730,13740,13740,13730,51
|
|
20230731,101700,593305460,13740,13730,13740,13730,7
|
|
20230731,101600,593209340,13730,13730,13730,13730,234
|
|
20230731,101500,589996520,13730,13740,13740,13720,240
|
|
20230731,101400,586701050,13740,13730,13740,13730,136
|
|
20230731,101300,584832430,13700,13710,13710,13700,128
|
|
20230731,101200,583078820,13700,13700,13700,13700,768
|
|
20230731,101100,572557220,13650,13700,13700,13650,100
|
|
20230731,101000,571190430,13700,13700,13740,13700,957
|
|
20230731,100900,558074250,13700,13720,13720,13670,237
|
|
20230731,100800,554825590,13720,13720,13720,13720,20
|
|
20230731,100700,554551190,13720,13700,13720,13640,318
|
|
20230731,100600,550196130,13700,13700,13700,13700,102
|
|
20230731,100500,548798730,13700,13640,13700,13640,753
|
|
20230731,100400,538498830,13640,13640,13640,13640,100
|
|
20230731,100300,537134830,13640,13640,13640,13640,250
|
|
20230731,100200,533724830,13640,13640,13640,13640,0
|
|
20230731,100100,533724830,13640,13640,13640,13640,1
|
|
20230731,100000,533711190,13650,13630,13650,13630,124
|
|
20230731,095900,532019750,13620,13620,13620,13620,5
|
|
20230731,095800,531951650,13630,13630,13630,13630,140
|
|
20230731,095700,530043450,13630,13630,13630,13630,20
|
|
20230731,095600,529770850,13640,13630,13640,13630,6
|
|
20230731,095500,529689030,13630,13650,13650,13630,59
|
|
20230731,095400,528884380,13650,13660,13660,13650,41
|
|
20230731,095300,528324530,13660,13630,13660,13630,963
|
|
20230731,095200,515188890,13630,13630,13630,13630,64
|
|
20230731,095100,514316570,13630,13630,13630,13630,4
|
|
20230731,095000,514262050,13630,13630,13640,13630,60
|
|
20230731,094900,513443960,13630,13580,13640,13580,146
|
|
20230731,094800,511455280,13570,13570,13570,13570,0
|
|
20230731,094700,511455280,13570,13610,13610,13570,290
|
|
20230731,094600,507509940,13610,13610,13610,13610,98
|
|
20230731,094500,506176160,13620,13610,13630,13610,138
|
|
20230731,094400,504297940,13610,13620,13620,13610,63
|
|
20230731,094300,503440400,13620,13620,13630,13620,55
|
|
20230731,094200,502691160,13630,13630,13630,13630,21
|
|
20230731,094100,502404930,13560,13560,13560,13560,321
|
|
20230731,094000,498052170,13560,13630,13640,13560,332
|
|
20230731,093900,493545220,13560,13630,13630,13560,960
|
|
20230731,093800,480526500,13630,13550,13630,13550,734
|
|
20230731,093700,470573550,13550,13550,13550,13550,1
|
|
20230731,093600,470560000,13550,13540,13550,13540,30
|
|
20230731,093500,470153540,13510,13490,13540,13490,711
|
|
20230731,093400,460550440,13490,13460,13490,13460,323
|
|
20230731,093300,456202710,13440,13440,13440,13430,294
|
|
20230731,093200,452253290,13500,13490,13500,13490,10
|
|
20230731,093100,452118380,13420,13440,13440,13420,589
|
|
20230731,093000,444210510,13440,13480,13480,13440,55
|
|
20230731,092900,443470730,13490,13420,13490,13420,47
|
|
20230731,092800,442837840,13420,13510,13510,13420,1941
|
|
20230731,092700,416716790,13490,13500,13500,13490,303
|
|
20230731,092600,412629270,13490,13500,13500,13480,300
|
|
20230731,092500,408582320,13480,13580,13580,13460,1460
|
|
20230731,092400,388833040,13590,13640,13640,13590,171
|
|
20230731,092300,386509090,13590,13590,13670,13590,58
|
|
20230731,092200,385720690,13590,13600,13670,13580,163
|
|
20230731,092100,383505510,13590,13630,13670,13580,62
|
|
20230731,092000,382662460,13630,13650,13650,13600,1046
|
|
20230731,091900,368401010,13650,13680,13680,13650,3513
|
|
20230731,091800,320378110,13680,13670,13730,13670,3250
|
|
20230731,091700,275889670,13690,13710,13710,13670,782
|
|
20230731,091600,265186400,13730,13830,13830,13700,1361
|
|
20230731,091500,246518070,13830,13820,13850,13720,11799
|
|
20230731,091400,83762630,13870,13840,13900,13810,88
|
|
20230731,091300,82545490,13840,13780,13930,13780,1941
|
|
20230731,091200,55635300,13840,13810,13840,13760,383
|
|
20230731,091100,50343900,13760,13740,13820,13740,344
|
|
20230731,091000,45602360,13740,13730,13800,13730,394
|
|
20230731,090900,40173220,13730,13720,13780,13720,107
|
|
20230731,090800,38701990,13720,13790,13790,13720,173
|
|
20230731,090700,36326790,13790,13780,13790,13780,290
|
|
20230731,090600,32328290,13790,13780,13790,13780,102
|
|
20230731,090500,30922360,13770,13780,13780,13770,45
|
|
20230731,090400,30302660,13730,13780,13780,13730,303
|
|
20230731,090300,26127420,13780,13790,13790,13720,11
|
|
20230731,090200,25976230,13790,13800,13800,13710,584
|
|
20230731,090100,17950000,13800,13750,13800,13720,79
|
|
20230731,090000,16860160,13800,13810,13810,13800,1221
|