617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191400,875865370,6110,6110,6110,6110,6312
|
|
20230731,191300,875865370,6110,6110,6110,6110,0
|
|
20230731,191200,875865370,6110,6110,6110,6110,0
|
|
20230731,191100,875865370,6110,6110,6110,6110,0
|
|
20230731,191000,875865370,6110,6110,6110,6110,0
|
|
20230731,190900,875865370,6110,6110,6110,6110,0
|
|
20230731,190800,875865370,6110,6110,6110,6110,0
|
|
20230731,190700,875865370,6110,6110,6110,6110,0
|
|
20230731,190600,875865370,6110,6110,6110,6110,0
|
|
20230731,190500,875865370,6110,6110,6110,6110,0
|
|
20230731,190400,875865370,6110,6110,6110,6110,0
|
|
20230731,190300,875865370,6110,6110,6110,6110,0
|
|
20230731,190200,875865370,6110,6110,6110,6110,0
|
|
20230731,190100,875865370,6110,6110,6110,6110,0
|
|
20230731,190000,875865370,6110,6110,6110,6110,0
|
|
20230731,185900,875865370,6110,6110,6110,6110,0
|
|
20230731,185800,875865370,6110,6110,6110,6110,0
|
|
20230731,185700,875865370,6110,6110,6110,6110,0
|
|
20230731,185600,875865370,6110,6110,6110,6110,0
|
|
20230731,185500,875865370,6110,6110,6110,6110,0
|
|
20230731,185400,875865370,6110,6110,6110,6110,0
|
|
20230731,185300,875865370,6110,6110,6110,6110,0
|
|
20230731,185200,875865370,6110,6110,6110,6110,0
|
|
20230731,185100,875865370,6110,6110,6110,6110,0
|
|
20230731,185000,875865370,6110,6110,6110,6110,0
|
|
20230731,184900,875865370,6110,6110,6110,6110,0
|
|
20230731,184800,875865370,6110,6110,6110,6110,0
|
|
20230731,184700,875865370,6110,6110,6110,6110,0
|
|
20230731,184600,875865370,6110,6110,6110,6110,0
|
|
20230731,184500,875865370,6110,6110,6110,6110,0
|
|
20230731,184400,875865370,6110,6110,6110,6110,6312
|
|
20230731,184300,875865370,6110,6110,6110,6110,0
|
|
20230731,184200,875865370,6110,6110,6110,6110,0
|
|
20230731,184100,875865370,6110,6110,6110,6110,0
|
|
20230731,184000,875865370,6110,6110,6110,6110,0
|
|
20230731,183900,875865370,6110,6110,6110,6110,0
|
|
20230731,183800,875865370,6110,6110,6110,6110,0
|
|
20230731,183700,875865370,6110,6110,6110,6110,0
|
|
20230731,183600,875865370,6110,6110,6110,6110,0
|
|
20230731,183500,875865370,6110,6110,6110,6110,0
|
|
20230731,183400,875865370,6110,6110,6110,6110,0
|
|
20230731,183300,875865370,6110,6110,6110,6110,0
|
|
20230731,183200,875865370,6110,6110,6110,6110,0
|
|
20230731,183100,875865370,6110,6110,6110,6110,0
|
|
20230731,183000,875865370,6110,6110,6110,6110,0
|
|
20230731,182900,875865370,6110,6110,6110,6110,0
|
|
20230731,182800,875865370,6110,6110,6110,6110,0
|
|
20230731,182700,875865370,6110,6110,6110,6110,0
|
|
20230731,182600,875865370,6110,6110,6110,6110,0
|
|
20230731,182500,875865370,6110,6110,6110,6110,0
|
|
20230731,182400,875865370,6110,6110,6110,6110,0
|
|
20230731,182300,875865370,6110,6110,6110,6110,0
|
|
20230731,182200,875865370,6110,6110,6110,6110,0
|
|
20230731,182100,875865370,6110,6110,6110,6110,0
|
|
20230731,182000,875865370,6110,6110,6110,6110,0
|
|
20230731,181900,875865370,6110,6110,6110,6110,0
|
|
20230731,181800,875865370,6110,6110,6110,6110,0
|
|
20230731,181700,875865370,6110,6110,6110,6110,0
|
|
20230731,181600,875865370,6110,6110,6110,6110,0
|
|
20230731,181500,875865370,6110,6110,6110,6110,0
|
|
20230731,181400,875865370,6110,6110,6110,6110,6312
|
|
20230731,181300,875865370,6110,6110,6110,6110,0
|
|
20230731,181200,875865370,6110,6110,6110,6110,0
|
|
20230731,181100,875865370,6110,6110,6110,6110,0
|
|
20230731,181000,875865370,6110,6110,6110,6110,0
|
|
20230731,180900,875865370,6110,6110,6110,6110,0
|
|
20230731,180800,875865370,6110,6110,6110,6110,0
|
|
20230731,180700,875865370,6110,6110,6110,6110,0
|
|
20230731,180600,875865370,6110,6110,6110,6110,0
|
|
20230731,180500,875865370,6110,6110,6110,6110,0
|
|
20230731,180400,875865370,6110,6110,6110,6110,0
|
|
20230731,180300,875865370,6110,6110,6110,6110,0
|
|
20230731,180200,875865370,6110,6110,6110,6110,0
|
|
20230731,180100,875865370,6110,6110,6110,6110,0
|
|
20230731,180000,875865370,6110,6110,6110,6110,0
|
|
20230731,175900,875865370,6110,6110,6110,6110,0
|
|
20230731,175800,875865370,6110,6110,6110,6110,0
|
|
20230731,175700,875865370,6110,6110,6110,6110,0
|
|
20230731,175600,875865370,6110,6110,6110,6110,0
|
|
20230731,175500,875865370,6110,6110,6110,6110,0
|
|
20230731,175400,875865370,6110,6110,6110,6110,0
|
|
20230731,175300,875865370,6110,6110,6110,6110,0
|
|
20230731,175200,875865370,6110,6110,6110,6110,0
|
|
20230731,175100,875865370,6110,6110,6110,6110,0
|
|
20230731,175000,875865370,6110,6110,6110,6110,0
|
|
20230731,174900,875865370,6110,6110,6110,6110,0
|
|
20230731,174800,875865370,6110,6110,6110,6110,0
|
|
20230731,174700,875865370,6110,6110,6110,6110,0
|
|
20230731,174600,875865370,6110,6110,6110,6110,0
|
|
20230731,174500,875865370,6110,6110,6110,6110,0
|
|
20230731,174400,875865370,6110,6110,6110,6110,6312
|
|
20230731,174300,875865370,6110,6110,6110,6110,0
|
|
20230731,174200,875865370,6110,6110,6110,6110,0
|
|
20230731,174100,875865370,6110,6110,6110,6110,0
|
|
20230731,174000,875865370,6110,6110,6110,6110,0
|
|
20230731,173900,875865370,6110,6110,6110,6110,0
|
|
20230731,173800,875865370,6110,6110,6110,6110,0
|
|
20230731,173700,875865370,6110,6110,6110,6110,0
|
|
20230731,173600,875865370,6110,6110,6110,6110,0
|
|
20230731,173500,875865370,6110,6110,6110,6110,0
|
|
20230731,173400,875865370,6110,6110,6110,6110,0
|
|
20230731,173300,875865370,6110,6110,6110,6110,0
|
|
20230731,173200,875865370,6110,6110,6110,6110,0
|
|
20230731,173100,875865370,6110,6110,6110,6110,0
|
|
20230731,173000,875865370,6110,6110,6110,6110,0
|
|
20230731,172900,875865370,6110,6110,6110,6110,0
|
|
20230731,172800,875865370,6110,6110,6110,6110,0
|
|
20230731,172700,875865370,6110,6110,6110,6110,0
|
|
20230731,172600,875865370,6110,6110,6110,6110,0
|
|
20230731,172500,875865370,6110,6110,6110,6110,0
|
|
20230731,172400,875865370,6110,6110,6110,6110,0
|
|
20230731,172300,875865370,6110,6110,6110,6110,0
|
|
20230731,172200,875865370,6110,6110,6110,6110,0
|
|
20230731,172100,875865370,6110,6110,6110,6110,0
|
|
20230731,172000,875865370,6110,6110,6110,6110,0
|
|
20230731,171900,875865370,6110,6110,6110,6110,0
|
|
20230731,171800,875865370,6110,6110,6110,6110,0
|
|
20230731,171700,875865370,6110,6110,6110,6110,0
|
|
20230731,171600,875865370,6110,6110,6110,6110,0
|
|
20230731,171500,875865370,6110,6110,6110,6110,0
|
|
20230731,171400,875865370,6110,6110,6110,6110,6312
|
|
20230731,171300,875865370,6110,6110,6110,6110,0
|
|
20230731,171200,875865370,6110,6110,6110,6110,0
|
|
20230731,171100,875865370,6110,6110,6110,6110,0
|
|
20230731,171000,875865370,6110,6110,6110,6110,0
|
|
20230731,170900,875865370,6110,6110,6110,6110,0
|
|
20230731,170800,875865370,6110,6110,6110,6110,0
|
|
20230731,170700,875865370,6110,6110,6110,6110,0
|
|
20230731,170600,875865370,6110,6110,6110,6110,0
|
|
20230731,170500,875865370,6110,6110,6110,6110,0
|
|
20230731,170400,875865370,6110,6110,6110,6110,0
|
|
20230731,170300,875865370,6110,6110,6110,6110,0
|
|
20230731,170200,875865370,6110,6110,6110,6110,0
|
|
20230731,170100,875865370,6110,6110,6110,6110,0
|
|
20230731,170000,875865370,6110,6110,6110,6110,0
|
|
20230731,165900,875865370,6110,6110,6110,6110,0
|
|
20230731,165800,875865370,6110,6110,6110,6110,0
|
|
20230731,165700,875865370,6110,6110,6110,6110,0
|
|
20230731,165600,875865370,6110,6110,6110,6110,0
|
|
20230731,165500,875865370,6110,6110,6110,6110,0
|
|
20230731,165400,875865370,6110,6110,6110,6110,0
|
|
20230731,165300,875865370,6110,6110,6110,6110,0
|
|
20230731,165200,875865370,6110,6110,6110,6110,0
|
|
20230731,165100,875865370,6110,6110,6110,6110,0
|
|
20230731,165000,875865370,6110,6110,6110,6110,0
|
|
20230731,164900,875865370,6110,6110,6110,6110,0
|
|
20230731,164800,875865370,6110,6110,6110,6110,0
|
|
20230731,164700,875865370,6110,6110,6110,6110,0
|
|
20230731,164600,875865370,6110,6110,6110,6110,0
|
|
20230731,164500,875865370,6110,6110,6110,6110,0
|
|
20230731,164400,875865370,6110,6110,6110,6110,6312
|
|
20230731,164300,875865370,6110,6110,6110,6110,0
|
|
20230731,164200,875865370,6110,6110,6110,6110,0
|
|
20230731,164100,875865370,6110,6110,6110,6110,0
|
|
20230731,164000,875865370,6110,6110,6110,6110,0
|
|
20230731,163900,875865370,6110,6110,6110,6110,0
|
|
20230731,163800,875865370,6110,6110,6110,6110,0
|
|
20230731,163700,875865370,6110,6110,6110,6110,0
|
|
20230731,163600,875865370,6110,6110,6110,6110,0
|
|
20230731,163500,875865370,6110,6110,6110,6110,0
|
|
20230731,163400,875865370,6110,6110,6110,6110,0
|
|
20230731,163300,875865370,6110,6110,6110,6110,0
|
|
20230731,163200,875865370,6110,6110,6110,6110,0
|
|
20230731,163100,875865370,6110,6110,6110,6110,0
|
|
20230731,163000,875865370,6110,6110,6110,6110,0
|
|
20230731,162900,875865370,6110,6110,6110,6110,0
|
|
20230731,162800,875865370,6110,6110,6110,6110,0
|
|
20230731,162700,875865370,6110,6110,6110,6110,0
|
|
20230731,162600,875865370,6110,6110,6110,6110,0
|
|
20230731,162500,875865370,6110,6110,6110,6110,0
|
|
20230731,162400,875865370,6110,6110,6110,6110,0
|
|
20230731,162300,875865370,6110,6110,6110,6110,0
|
|
20230731,162200,875865370,6110,6110,6110,6110,0
|
|
20230731,162100,875865370,6110,6110,6110,6110,0
|
|
20230731,162000,875865370,6110,6110,6110,6110,0
|
|
20230731,161900,875865370,6110,6110,6110,6110,0
|
|
20230731,161800,875865370,6110,6110,6110,6110,0
|
|
20230731,161700,875865370,6110,6110,6110,6110,0
|
|
20230731,161600,875865370,6110,6110,6110,6110,0
|
|
20230731,161500,875865370,6110,6110,6110,6110,0
|
|
20230731,161400,875865370,6110,6110,6110,6110,6312
|
|
20230731,161300,875865370,6110,6110,6110,6110,0
|
|
20230731,161200,875865370,6110,6110,6110,6110,0
|
|
20230731,161100,875865370,6110,6110,6110,6110,0
|
|
20230731,161000,875865370,6110,6110,6110,6110,0
|
|
20230731,160900,875865370,6110,6110,6110,6110,0
|
|
20230731,160800,875865370,6110,6110,6110,6110,0
|
|
20230731,160700,875865370,6110,6110,6110,6110,0
|
|
20230731,160600,875865370,6110,6110,6110,6110,0
|
|
20230731,160500,875865370,6110,6110,6110,6110,0
|
|
20230731,160400,875865370,6110,6110,6110,6110,0
|
|
20230731,160300,875865370,6110,6110,6110,6110,0
|
|
20230731,160200,875865370,6110,6110,6110,6110,0
|
|
20230731,160100,875865370,6110,6110,6110,6110,0
|
|
20230731,160000,875865370,6110,6110,6110,6110,0
|
|
20230731,155900,875865370,6110,6110,6110,6110,0
|
|
20230731,155800,875865370,6110,6110,6110,6110,0
|
|
20230731,155700,875865370,6110,6110,6110,6110,0
|
|
20230731,155600,875865370,6110,6110,6110,6110,0
|
|
20230731,155500,875865370,6110,6110,6110,6110,0
|
|
20230731,155400,875865370,6110,6110,6110,6110,0
|
|
20230731,155300,875865370,6110,6110,6110,6110,0
|
|
20230731,155200,875865370,6110,6110,6110,6110,0
|
|
20230731,155100,875865370,6110,6110,6110,6110,0
|
|
20230731,155000,875865370,6110,6110,6110,6110,0
|
|
20230731,154900,875865370,6110,6110,6110,6110,0
|
|
20230731,154800,875865370,6110,6110,6110,6110,0
|
|
20230731,154700,875865370,6110,6110,6110,6110,0
|
|
20230731,154600,875865370,6110,6110,6110,6110,0
|
|
20230731,154500,875865370,6110,6110,6110,6110,0
|
|
20230731,154400,875865370,6110,6110,6110,6110,6312
|
|
20230731,154300,875865370,6110,6110,6110,6110,0
|
|
20230731,154200,875865370,6110,6110,6110,6110,0
|
|
20230731,154100,875865370,6110,6110,6110,6110,0
|
|
20230731,154000,875865370,6110,6110,6110,6110,0
|
|
20230731,153900,875865370,6110,6110,6110,6110,0
|
|
20230731,153800,875865370,6110,6110,6110,6110,0
|
|
20230731,153700,875865370,6110,6110,6110,6110,0
|
|
20230731,153600,875865370,6110,6110,6110,6110,0
|
|
20230731,153500,875865370,6110,6110,6110,6110,0
|
|
20230731,153400,875865370,6110,6110,6110,6110,0
|
|
20230731,153300,875865370,6110,6110,6110,6110,0
|
|
20230731,153200,875865370,6110,6110,6110,6110,0
|
|
20230731,153100,875865370,6110,6110,6110,6110,0
|
|
20230731,153000,875865370,6110,6110,6110,6110,6312
|
|
20230731,152900,837299050,6140,6140,6140,6140,0
|
|
20230731,152800,837299050,6140,6140,6140,6140,0
|
|
20230731,152700,837299050,6140,6140,6140,6140,0
|
|
20230731,152600,837299050,6140,6140,6140,6140,0
|
|
20230731,152500,837299050,6140,6140,6140,6140,0
|
|
20230731,152400,837299050,6140,6140,6140,6140,0
|
|
20230731,152300,837299050,6140,6140,6140,6140,0
|
|
20230731,152200,837299050,6140,6140,6140,6140,0
|
|
20230731,152100,837299050,6140,6140,6140,6140,0
|
|
20230731,152000,837299050,6140,6140,6140,6140,0
|
|
20230731,151900,837299050,6140,6130,6140,6130,384
|
|
20230731,151800,834943100,6130,6140,6140,6130,738
|
|
20230731,151700,830418270,6140,6140,6140,6130,425
|
|
20230731,151600,827808780,6140,6140,6140,6140,91
|
|
20230731,151500,827250040,6130,6130,6140,6130,658
|
|
20230731,151400,823215780,6140,6140,6140,6140,978
|
|
20230731,151300,817210860,6150,6150,6150,6140,271
|
|
20230731,151200,815545410,6150,6150,6150,6150,239
|
|
20230731,151100,814075560,6150,6150,6150,6150,124
|
|
20230731,151000,813312960,6140,6140,6150,6140,200
|
|
20230731,150900,812084260,6140,6130,6150,6130,302
|
|
20230731,150800,810231120,6150,6140,6150,6140,210
|
|
20230731,150700,808940720,6140,6150,6150,6130,217
|
|
20230731,150600,807609250,6150,6140,6150,6130,881
|
|
20230731,150500,802200850,6140,6140,6140,6140,1175
|
|
20230731,150400,794986350,6140,6140,6140,6140,614
|
|
20230731,150300,791216390,6140,6140,6140,6140,669
|
|
20230731,150200,787108730,6130,6150,6150,6130,504
|
|
20230731,150100,784009290,6160,6180,6180,6160,59
|
|
20230731,150000,783645050,6180,6200,6200,6180,3968
|
|
20230731,145900,759085330,6190,6190,6200,6190,1395
|
|
20230731,145800,750439580,6200,6200,6200,6200,111
|
|
20230731,145700,749751380,6200,6200,6200,6190,340
|
|
20230731,145600,747644880,6200,6200,6200,6200,551
|
|
20230731,145500,744228680,6200,6200,6200,6200,549
|
|
20230731,145400,740824880,6190,6190,6190,6190,35
|
|
20230731,145300,740608230,6200,6190,6200,6170,1492
|
|
20230731,145200,731377180,6200,6160,6200,6160,7673
|
|
20230731,145100,683974860,6160,6160,6160,6160,86
|
|
20230731,145000,683445100,6160,6160,6160,6160,70
|
|
20230731,144900,683013900,6160,6160,6160,6160,160
|
|
20230731,144800,682028300,6150,6150,6150,6150,321
|
|
20230731,144700,680054150,6150,6150,6150,6150,0
|
|
20230731,144600,680054150,6150,6150,6150,6150,1
|
|
20230731,144500,680048000,6160,6170,6170,6160,1941
|
|
20230731,144400,668075620,6170,6180,6180,6170,1296
|
|
20230731,144300,660074760,6190,6140,6190,6140,7669
|
|
20230731,144200,612845260,6140,6140,6140,6140,66
|
|
20230731,144100,612440020,6140,6130,6140,6130,166
|
|
20230731,144000,611421780,6140,6140,6140,6140,198
|
|
20230731,143900,610206060,6140,6140,6140,6140,103
|
|
20230731,143800,609573640,6130,6130,6130,6130,101
|
|
20230731,143700,608954510,6130,6130,6130,6130,200
|
|
20230731,143600,607728510,6130,6140,6140,6130,909
|
|
20230731,143500,602156050,6140,6140,6140,6140,91
|
|
20230731,143400,601597310,6140,6140,6140,6140,62
|
|
20230731,143300,601216630,6140,6140,6140,6140,63
|
|
20230731,143200,600829810,6140,6140,6140,6140,165
|
|
20230731,143100,599816710,6140,6130,6140,6130,64
|
|
20230731,143000,599423760,6140,6140,6140,6140,102
|
|
20230731,142900,598797480,6130,6130,6130,6130,289
|
|
20230731,142800,597025910,6130,6130,6130,6130,6
|
|
20230731,142700,596989130,6130,6130,6130,6130,0
|
|
20230731,142600,596989130,6130,6140,6140,6130,1214
|
|
20230731,142500,589547030,6140,6140,6140,6140,69
|
|
20230731,142400,589123370,6140,6140,6140,6140,58
|
|
20230731,142300,588767250,6140,6140,6140,6130,97
|
|
20230731,142200,588171690,6140,6140,6140,6140,62
|
|
20230731,142100,587791010,6140,6140,6140,6130,289
|
|
20230731,142000,586017550,6140,6140,6140,6140,69
|
|
20230731,141900,585593890,6140,6130,6140,6130,734
|
|
20230731,141800,581093760,6130,6130,6130,6130,62
|
|
20230731,141700,580713700,6130,6130,6130,6130,405
|
|
20230731,141600,578231050,6130,6130,6130,6130,0
|
|
20230731,141500,578231050,6130,6110,6130,6110,7
|
|
20230731,141400,578188160,6120,6120,6120,6110,934
|
|
20230731,141300,572473320,6090,6120,6120,6090,1400
|
|
20230731,141200,563928900,6120,6120,6120,6120,0
|
|
20230731,141100,563928900,6120,6130,6130,6120,691
|
|
20230731,141000,559699070,6120,6120,6120,6110,893
|
|
20230731,140900,554234050,6120,6120,6120,6120,175
|
|
20230731,140800,553163050,6110,6120,6120,6110,334
|
|
20230731,140700,551119850,6120,6120,6120,6120,1
|
|
20230731,140600,551113730,6120,6130,6130,6120,847
|
|
20230731,140500,545926620,6120,6120,6120,6120,213
|
|
20230731,140400,544623060,6120,6120,6120,6120,589
|
|
20230731,140300,541018380,6120,6120,6120,6120,142
|
|
20230731,140200,540149340,6120,6120,6120,6120,89
|
|
20230731,140100,539604660,6120,6120,6120,6120,58
|
|
20230731,140000,539249700,6120,6120,6120,6120,73
|
|
20230731,135900,538802940,6100,6100,6120,6100,466
|
|
20230731,135800,535957040,6100,6100,6100,6100,0
|
|
20230731,135700,535957040,6100,6100,6100,6100,120
|
|
20230731,135600,535225040,6110,6120,6120,6110,722
|
|
20230731,135500,530808550,6120,6110,6120,6110,286
|
|
20230731,135400,529059690,6110,6110,6110,6110,3
|
|
20230731,135300,529041360,6110,6110,6110,6110,162
|
|
20230731,135200,528051540,6110,6110,6110,6110,1
|
|
20230731,135100,528045430,6120,6120,6130,6120,486
|
|
20230731,135000,525069880,6130,6130,6130,6130,25
|
|
20230731,134900,524916630,6120,6120,6120,6120,608
|
|
20230731,134800,521195670,6130,6120,6130,6120,288
|
|
20230731,134700,519431920,6120,6120,6120,6120,657
|
|
20230731,134600,515411080,6120,6100,6120,6100,1595
|
|
20230731,134500,505678430,6100,6100,6100,6100,60
|
|
20230731,134400,505312430,6100,6090,6100,6090,58
|
|
20230731,134300,504958640,6090,6090,6090,6090,0
|
|
20230731,134200,504958640,6090,6090,6090,6090,0
|
|
20230731,134100,504958640,6090,6090,6090,6090,168
|
|
20230731,134000,503935520,6100,6100,6100,6100,298
|
|
20230731,133900,502117720,6110,6110,6110,6110,0
|
|
20230731,133800,502117720,6110,6110,6110,6110,2
|
|
20230731,133700,502105500,6100,6110,6110,6100,360
|
|
20230731,133600,499907610,6110,6120,6120,6100,520
|
|
20230731,133500,496727730,6120,6120,6120,6120,61
|
|
20230731,133400,496354410,6120,6120,6120,6120,57
|
|
20230731,133300,496005570,6120,6120,6120,6120,93
|
|
20230731,133200,495436410,6120,6110,6120,6110,684
|
|
20230731,133100,491257160,6110,6110,6110,6110,0
|
|
20230731,133000,491257160,6110,6100,6110,6100,41
|
|
20230731,132900,491006980,6100,6100,6100,6100,88
|
|
20230731,132800,490470180,6100,6100,6100,6100,109
|
|
20230731,132700,489805280,6100,6100,6100,6100,91
|
|
20230731,132600,489250180,6100,6100,6100,6100,95
|
|
20230731,132500,488670680,6100,6100,6100,6100,500
|
|
20230731,132400,485620680,6100,6100,6100,6100,158
|
|
20230731,132300,484656880,6100,6100,6100,6100,201
|
|
20230731,132200,483430780,6100,6100,6100,6100,346
|
|
20230731,132100,481320180,6100,6110,6110,6090,156
|
|
20230731,132000,480369300,6110,6090,6110,6090,61
|
|
20230731,131900,479996630,6110,6110,6110,6110,75
|
|
20230731,131800,479538380,6110,6090,6110,6090,74
|
|
20230731,131700,479086460,6110,6110,6110,6110,32
|
|
20230731,131600,478890940,6110,6110,6110,6110,0
|
|
20230731,131500,478890940,6110,6110,6110,6110,18
|
|
20230731,131400,478780960,6090,6090,6090,6090,650
|
|
20230731,131300,474822460,6110,6100,6110,6100,604
|
|
20230731,131200,471138040,6100,6100,6100,6100,4
|
|
20230731,131100,471113640,6090,6090,6100,6090,1293
|
|
20230731,131000,463239260,6090,6090,6090,6090,0
|
|
20230731,130900,463239260,6090,6090,6090,6090,75
|
|
20230731,130800,462782510,6090,6090,6090,6090,1
|
|
20230731,130700,462776420,6090,6090,6090,6090,77
|
|
20230731,130600,462307490,6090,6090,6090,6090,0
|
|
20230731,130500,462307490,6090,6090,6090,6090,67
|
|
20230731,130400,461899460,6090,6090,6090,6090,4
|
|
20230731,130300,461875100,6090,6090,6090,6090,150
|
|
20230731,130200,460961600,6090,6090,6090,6090,205
|
|
20230731,130100,459713150,6090,6090,6090,6090,0
|
|
20230731,130000,459713150,6090,6080,6090,6080,865
|
|
20230731,125900,454446010,6080,6080,6080,6080,210
|
|
20230731,125800,453169210,6090,6090,6090,6090,167
|
|
20230731,125700,452152180,6080,6080,6080,6080,783
|
|
20230731,125600,447391540,6070,6070,6070,6070,478
|
|
20230731,125500,444490080,6080,6080,6080,6080,0
|
|
20230731,125400,444490080,6080,6080,6080,6080,0
|
|
20230731,125300,444490080,6080,6080,6080,6080,0
|
|
20230731,125200,444490080,6080,6080,6080,6080,10
|
|
20230731,125100,444429280,6080,6080,6080,6080,996
|
|
20230731,125000,438373600,6080,6080,6080,6080,144
|
|
20230731,124900,437498080,6080,6080,6080,6080,75
|
|
20230731,124800,437042080,6070,6080,6080,6070,699
|
|
20230731,124700,432797100,6080,6080,6080,6080,92
|
|
20230731,124600,432237740,6080,6090,6090,6080,94
|
|
20230731,124500,431666110,6080,6080,6080,6080,0
|
|
20230731,124400,431666110,6080,6080,6080,6080,569
|
|
20230731,124300,428206590,6080,6080,6080,6080,0
|
|
20230731,124200,428206590,6080,6080,6080,6080,45
|
|
20230731,124100,427932990,6080,6080,6080,6080,23
|
|
20230731,124000,427793150,6080,6080,6090,6080,2070
|
|
20230731,123900,415201980,6080,6080,6080,6080,0
|
|
20230731,123800,415201980,6080,6080,6080,6080,0
|
|
20230731,123700,415201980,6080,6080,6080,6080,20
|
|
20230731,123600,415080380,6080,6080,6080,6080,0
|
|
20230731,123500,415080380,6080,6080,6080,6080,0
|
|
20230731,123400,415080380,6080,6080,6080,6080,0
|
|
20230731,123300,415080380,6080,6080,6080,6080,0
|
|
20230731,123200,415080380,6080,6080,6080,6080,0
|
|
20230731,123100,415080380,6080,6080,6080,6080,0
|
|
20230731,123000,415080380,6080,6070,6080,6070,53
|
|
20230731,122900,414758640,6070,6070,6070,6070,605
|
|
20230731,122800,411086290,6070,6080,6080,6070,472
|
|
20230731,122700,408219600,6070,6070,6070,6070,0
|
|
20230731,122600,408219600,6070,6070,6070,6070,124
|
|
20230731,122500,407466920,6070,6070,6070,6070,0
|
|
20230731,122400,407466920,6070,6070,6070,6070,2
|
|
20230731,122300,407454780,6070,6070,6070,6070,62
|
|
20230731,122200,407078440,6070,6070,6070,6070,1
|
|
20230731,122100,407072370,6070,6070,6070,6070,0
|
|
20230731,122000,407072370,6070,6070,6070,6070,0
|
|
20230731,121900,407072370,6070,6070,6070,6070,663
|
|
20230731,121800,403047960,6070,6070,6070,6070,0
|
|
20230731,121700,403047960,6070,6070,6070,6070,0
|
|
20230731,121600,403047960,6070,6070,6070,6070,0
|
|
20230731,121500,403047960,6070,6070,6070,6070,10
|
|
20230731,121400,402987260,6070,6070,6070,6070,10
|
|
20230731,121300,402926560,6070,6070,6070,6070,0
|
|
20230731,121200,402926560,6070,6070,6070,6070,0
|
|
20230731,121100,402926560,6070,6070,6070,6070,5
|
|
20230731,121000,402896210,6070,6070,6070,6070,0
|
|
20230731,120900,402896210,6070,6070,6070,6070,0
|
|
20230731,120800,402896210,6070,6070,6070,6070,50
|
|
20230731,120700,402592710,6070,6080,6080,6070,365
|
|
20230731,120600,400376000,6080,6080,6080,6080,0
|
|
20230731,120500,400376000,6080,6070,6080,6070,1414
|
|
20230731,120400,391791320,6070,6070,6070,6070,4
|
|
20230731,120300,391767040,6070,6070,6070,6070,1006
|
|
20230731,120200,385660620,6080,6080,6080,6080,0
|
|
20230731,120100,385660620,6080,6080,6080,6080,0
|
|
20230731,120000,385660620,6080,6080,6080,6080,0
|
|
20230731,115900,385660620,6080,6080,6080,6080,0
|
|
20230731,115800,385660620,6080,6080,6080,6080,0
|
|
20230731,115700,385660620,6080,6080,6080,6080,0
|
|
20230731,115600,385660620,6080,6090,6090,6080,445
|
|
20230731,115500,382953250,6100,6100,6100,6100,0
|
|
20230731,115400,382953250,6100,6110,6110,6100,345
|
|
20230731,115300,380845950,6100,6100,6100,6100,0
|
|
20230731,115200,380845950,6100,6100,6100,6100,1158
|
|
20230731,115100,373782150,6100,6100,6100,6100,1
|
|
20230731,115000,373776050,6100,6090,6100,6090,728
|
|
20230731,114900,369335450,6090,6090,6090,6090,103
|
|
20230731,114800,368708180,6090,6090,6090,6090,0
|
|
20230731,114700,368708180,6090,6090,6090,6090,342
|
|
20230731,114600,366625400,6080,6080,6080,6070,1583
|
|
20230731,114500,357012650,6080,6100,6100,6080,27
|
|
20230731,114400,356848430,6090,6090,6090,6090,0
|
|
20230731,114300,356848430,6090,6080,6090,6080,1751
|
|
20230731,114200,346199840,6100,6100,6100,6090,2264
|
|
20230731,114100,332392350,6140,6140,6140,6140,0
|
|
20230731,114000,332392350,6140,6140,6140,6140,75
|
|
20230731,113900,331931850,6110,6130,6130,6110,300
|
|
20230731,113800,330093610,6140,6140,6140,6140,807
|
|
20230731,113700,325138630,6130,6130,6130,6130,0
|
|
20230731,113600,325138630,6130,6120,6130,6120,676
|
|
20230731,113500,320998130,6120,6120,6120,6120,0
|
|
20230731,113400,320998130,6120,6110,6120,6110,169
|
|
20230731,113300,319964690,6110,6120,6120,6110,204
|
|
20230731,113200,318717250,6120,6110,6120,6110,508
|
|
20230731,113100,315612620,6110,6110,6110,6110,130
|
|
20230731,113000,314818320,6110,6110,6110,6110,0
|
|
20230731,112900,314818320,6110,6110,6110,6110,0
|
|
20230731,112800,314818320,6110,6110,6110,6110,0
|
|
20230731,112700,314818320,6110,6110,6110,6110,1768
|
|
20230731,112600,304015840,6100,6100,6100,6100,0
|
|
20230731,112500,304015840,6100,6100,6100,6100,0
|
|
20230731,112400,304015840,6100,6100,6100,6100,0
|
|
20230731,112300,304015840,6100,6100,6100,6100,0
|
|
20230731,112200,304015840,6100,6100,6100,6100,0
|
|
20230731,112100,304015840,6100,6130,6130,6100,2030
|
|
20230731,112000,291616030,6140,6140,6140,6140,4
|
|
20230731,111900,291591470,6140,6120,6140,6120,475
|
|
20230731,111800,288682970,6120,6120,6120,6120,0
|
|
20230731,111700,288682970,6120,6120,6120,6120,0
|
|
20230731,111600,288682970,6120,6130,6130,6120,134
|
|
20230731,111500,287861560,6140,6150,6150,6140,294
|
|
20230731,111400,286054780,6140,6130,6140,6130,327
|
|
20230731,111300,284047850,6120,6120,6120,6120,0
|
|
20230731,111200,284047850,6120,6090,6120,6090,1194
|
|
20230731,111100,276756520,6110,6110,6110,6110,0
|
|
20230731,111000,276756520,6110,6110,6110,6110,0
|
|
20230731,110900,276756520,6110,6110,6110,6110,0
|
|
20230731,110800,276756520,6110,6110,6110,6110,81
|
|
20230731,110700,276261610,6090,6090,6090,6090,0
|
|
20230731,110600,276261610,6090,6090,6090,6090,0
|
|
20230731,110500,276261610,6090,6090,6090,6090,0
|
|
20230731,110400,276261610,6090,6090,6090,6090,0
|
|
20230731,110300,276261610,6090,6090,6090,6090,0
|
|
20230731,110200,276261610,6090,6090,6090,6090,0
|
|
20230731,110100,276261610,6090,6110,6110,6090,2361
|
|
20230731,110000,261863360,6110,6120,6120,6110,87
|
|
20230731,105900,261331740,6120,6120,6120,6120,0
|
|
20230731,105800,261331740,6120,6120,6120,6120,0
|
|
20230731,105700,261331740,6120,6120,6120,6120,588
|
|
20230731,105600,257733180,6120,6120,6120,6120,82
|
|
20230731,105500,257231340,6120,6120,6120,6120,1
|
|
20230731,105400,257225220,6120,6140,6140,6120,927
|
|
20230731,105300,251536310,6140,6140,6140,6140,812
|
|
20230731,105200,246550630,6150,6160,6160,6150,118
|
|
20230731,105100,245824530,6150,6150,6150,6150,170
|
|
20230731,105000,244779030,6150,6150,6150,6150,0
|
|
20230731,104900,244779030,6150,6150,6150,6150,200
|
|
20230731,104800,243549030,6140,6140,6140,6140,0
|
|
20230731,104700,243549030,6140,6140,6140,6140,0
|
|
20230731,104600,243549030,6140,6140,6140,6140,2
|
|
20230731,104500,243536750,6160,6160,6160,6160,3
|
|
20230731,104400,243518270,6150,6150,6150,6150,0
|
|
20230731,104300,243518270,6150,6150,6150,6150,0
|
|
20230731,104200,243518270,6150,6150,6150,6150,110
|
|
20230731,104100,242841770,6150,6150,6150,6150,138
|
|
20230731,104000,241993070,6150,6160,6160,6150,1122
|
|
20230731,103900,235091370,6160,6160,6160,6160,0
|
|
20230731,103800,235091370,6160,6160,6160,6160,0
|
|
20230731,103700,235091370,6160,6160,6160,6160,182
|
|
20230731,103600,233970250,6150,6150,6150,6150,0
|
|
20230731,103500,233970250,6150,6150,6150,6150,0
|
|
20230731,103400,233970250,6150,6150,6150,6150,50
|
|
20230731,103300,233662750,6150,6150,6150,6150,51
|
|
20230731,103200,233349100,6170,6170,6170,6170,0
|
|
20230731,103100,233349100,6170,6170,6170,6170,0
|
|
20230731,103000,233349100,6170,6170,6170,6170,0
|
|
20230731,102900,233349100,6170,6170,6170,6170,444
|
|
20230731,102800,230609620,6170,6170,6170,6170,400
|
|
20230731,102700,228141620,6180,6180,6180,6180,0
|
|
20230731,102600,228141620,6180,6170,6180,6170,250
|
|
20230731,102500,226596630,6180,6170,6180,6170,205
|
|
20230731,102400,225329980,6170,6140,6180,6140,5983
|
|
20230731,102300,188458600,6140,6140,6140,6140,9
|
|
20230731,102200,188403340,6140,6140,6140,6140,53
|
|
20230731,102100,188077920,6140,6120,6140,6120,994
|
|
20230731,102000,181984200,6120,6120,6120,6120,3
|
|
20230731,101900,181965840,6120,6120,6120,6120,2
|
|
20230731,101800,181953600,6110,6110,6110,6110,0
|
|
20230731,101700,181953600,6110,6110,6110,6110,450
|
|
20230731,101600,179204100,6120,6120,6120,6120,80
|
|
20230731,101500,178714500,6120,6120,6120,6120,163
|
|
20230731,101400,177716940,6120,6120,6120,6120,4
|
|
20230731,101300,177692460,6120,6120,6120,6120,0
|
|
20230731,101200,177692460,6120,6110,6120,6110,125
|
|
20230731,101100,176928700,6120,6120,6120,6120,0
|
|
20230731,101000,176928700,6120,6120,6120,6120,0
|
|
20230731,100900,176928700,6120,6120,6120,6120,4
|
|
20230731,100800,176904220,6130,6130,6130,6130,0
|
|
20230731,100700,176904220,6130,6130,6130,6130,100
|
|
20230731,100600,176291220,6130,6130,6130,6130,97
|
|
20230731,100500,175696610,6120,6120,6120,6120,0
|
|
20230731,100400,175696610,6120,6120,6140,6120,465
|
|
20230731,100300,172845990,6100,6120,6120,6090,308
|
|
20230731,100200,170964190,6120,6130,6130,6120,512
|
|
20230731,100100,167829860,6130,6130,6140,6130,600
|
|
20230731,100000,164150620,6120,6110,6120,6110,708
|
|
20230731,095900,159823640,6100,6100,6100,6100,226
|
|
20230731,095800,158445040,6100,6100,6100,6100,100
|
|
20230731,095700,157835040,6090,6090,6090,6090,271
|
|
20230731,095600,156184650,6100,6100,6100,6100,212
|
|
20230731,095500,154891450,6100,6070,6110,6070,310
|
|
20230731,095400,153009440,6070,6080,6080,6070,61
|
|
20230731,095300,152638790,6070,6080,6080,6070,1126
|
|
20230731,095200,145794860,6070,6070,6070,6070,0
|
|
20230731,095100,145794860,6070,6070,6070,6070,30
|
|
20230731,095000,145612760,6070,6070,6070,6070,206
|
|
20230731,094900,144362340,6070,6080,6080,6070,268
|
|
20230731,094800,142733730,6070,6110,6110,6070,346
|
|
20230731,094700,140632320,6110,6100,6110,6090,1028
|
|
20230731,094600,134358970,6110,6120,6120,6110,527
|
|
20230731,094500,131135030,6120,6120,6120,6120,124
|
|
20230731,094400,130376150,6110,6080,6110,6080,1143
|
|
20230731,094300,123403100,6070,6070,6070,6070,289
|
|
20230731,094200,121648870,6060,6060,6060,6060,100
|
|
20230731,094100,121042870,6060,6060,6060,6060,237
|
|
20230731,094000,119606650,6080,6060,6080,6060,258
|
|
20230731,093900,118040190,6060,6060,6060,6060,668
|
|
20230731,093800,113992110,6050,6050,6050,6050,576
|
|
20230731,093700,110507310,6060,6060,6060,6050,218
|
|
20230731,093600,109188310,6060,6060,6060,6050,1686
|
|
20230731,093500,98977280,6070,6070,6070,6070,200
|
|
20230731,093400,97763280,6060,6080,6080,6060,106
|
|
20230731,093300,97120800,6060,6060,6060,6060,135
|
|
20230731,093200,96302700,6070,6070,6070,6070,0
|
|
20230731,093100,96302700,6070,6080,6090,6060,586
|
|
20230731,093000,92741480,6080,6080,6080,6080,82
|
|
20230731,092900,92242920,6080,6070,6080,6070,162
|
|
20230731,092800,91258670,6070,6080,6080,6070,55
|
|
20230731,092700,90924780,6080,6070,6080,6070,200
|
|
20230731,092600,89708800,6070,6070,6070,6070,47
|
|
20230731,092500,89423510,6080,6080,6080,6080,301
|
|
20230731,092400,87593430,6060,6060,6060,6060,0
|
|
20230731,092300,87593430,6060,6060,6060,6060,209
|
|
20230731,092200,86326890,6050,6070,6070,6050,165
|
|
20230731,092100,85328620,6060,6060,6060,6060,16
|
|
20230731,092000,85231660,6040,6040,6040,6040,4
|
|
20230731,091900,85207500,6030,6080,6080,6030,791
|
|
20230731,091800,80430340,6040,6060,6060,6040,1126
|
|
20230731,091700,73610900,6080,6080,6080,6080,197
|
|
20230731,091600,72413140,6050,6040,6050,6020,557
|
|
20230731,091500,69051610,6050,6030,6050,6030,341
|
|
20230731,091400,66995360,6030,6070,6070,6020,2113
|
|
20230731,091300,54181200,6080,6080,6080,6080,705
|
|
20230731,091200,49894800,6110,6110,6110,6110,0
|
|
20230731,091100,49894800,6110,6110,6110,6110,339
|
|
20230731,091000,47823510,6070,6110,6110,6070,696
|
|
20230731,090900,43594950,6100,6100,6100,6100,576
|
|
20230731,090800,40081350,6090,6090,6090,6090,180
|
|
20230731,090700,38985150,6080,6080,6080,6080,569
|
|
20230731,090600,35525630,6080,6090,6090,6080,207
|
|
20230731,090500,34266770,6110,6090,6110,6080,107
|
|
20230731,090400,33615970,6090,6080,6090,6080,397
|
|
20230731,090300,31201270,6070,6090,6090,6070,1152
|
|
20230731,090200,24202410,6080,6110,6110,6080,251
|
|
20230731,090100,22676300,6080,6110,6110,6080,728
|
|
20230731,090000,18249160,6110,6110,6120,6070,2989
|