578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183500,494662890,8350,8350,8350,8350,379
|
|
20230731,183400,494662890,8350,8350,8350,8350,0
|
|
20230731,183300,494662890,8350,8350,8350,8350,0
|
|
20230731,183200,494662890,8350,8350,8350,8350,0
|
|
20230731,183100,494662890,8350,8350,8350,8350,0
|
|
20230731,183000,494662890,8350,8350,8350,8350,0
|
|
20230731,182900,494662890,8350,8350,8350,8350,0
|
|
20230731,182800,494662890,8350,8350,8350,8350,0
|
|
20230731,182700,494662890,8350,8350,8350,8350,0
|
|
20230731,182600,494662890,8350,8350,8350,8350,0
|
|
20230731,182500,494662890,8350,8350,8350,8350,0
|
|
20230731,182400,494662890,8350,8350,8350,8350,0
|
|
20230731,182300,494662890,8350,8350,8350,8350,0
|
|
20230731,182200,494662890,8350,8350,8350,8350,0
|
|
20230731,182100,494662890,8350,8350,8350,8350,0
|
|
20230731,182000,494662890,8350,8350,8350,8350,0
|
|
20230731,181900,494662890,8350,8350,8350,8350,0
|
|
20230731,181800,494662890,8350,8350,8350,8350,0
|
|
20230731,181700,494662890,8350,8350,8350,8350,0
|
|
20230731,181600,494662890,8350,8350,8350,8350,0
|
|
20230731,181500,494662890,8350,8350,8350,8350,0
|
|
20230731,181400,494662890,8350,8350,8350,8350,0
|
|
20230731,181300,494662890,8350,8350,8350,8350,0
|
|
20230731,181200,494662890,8350,8350,8350,8350,0
|
|
20230731,181100,494662890,8350,8350,8350,8350,0
|
|
20230731,181000,494662890,8350,8350,8350,8350,0
|
|
20230731,180900,494662890,8350,8350,8350,8350,0
|
|
20230731,180800,494662890,8350,8350,8350,8350,0
|
|
20230731,180700,494662890,8350,8350,8350,8350,0
|
|
20230731,180600,494662890,8350,8350,8350,8350,0
|
|
20230731,180500,494662890,8350,8350,8350,8350,379
|
|
20230731,180400,494662890,8350,8350,8350,8350,0
|
|
20230731,180300,494662890,8350,8350,8350,8350,0
|
|
20230731,180200,494662890,8350,8350,8350,8350,0
|
|
20230731,180100,494662890,8350,8350,8350,8350,0
|
|
20230731,180000,494662890,8350,8350,8350,8350,0
|
|
20230731,175900,494662890,8350,8350,8350,8350,0
|
|
20230731,175800,494662890,8350,8350,8350,8350,0
|
|
20230731,175700,494662890,8350,8350,8350,8350,0
|
|
20230731,175600,494662890,8350,8350,8350,8350,0
|
|
20230731,175500,494662890,8350,8350,8350,8350,0
|
|
20230731,175400,494662890,8350,8350,8350,8350,0
|
|
20230731,175300,494662890,8350,8350,8350,8350,0
|
|
20230731,175200,494662890,8350,8350,8350,8350,0
|
|
20230731,175100,494662890,8350,8350,8350,8350,0
|
|
20230731,175000,494662890,8350,8350,8350,8350,0
|
|
20230731,174900,494662890,8350,8350,8350,8350,0
|
|
20230731,174800,494662890,8350,8350,8350,8350,0
|
|
20230731,174700,494662890,8350,8350,8350,8350,0
|
|
20230731,174600,494662890,8350,8350,8350,8350,0
|
|
20230731,174500,494662890,8350,8350,8350,8350,0
|
|
20230731,174400,494662890,8350,8350,8350,8350,0
|
|
20230731,174300,494662890,8350,8350,8350,8350,0
|
|
20230731,174200,494662890,8350,8350,8350,8350,0
|
|
20230731,174100,494662890,8350,8350,8350,8350,0
|
|
20230731,174000,494662890,8350,8350,8350,8350,0
|
|
20230731,173900,494662890,8350,8350,8350,8350,0
|
|
20230731,173800,494662890,8350,8350,8350,8350,0
|
|
20230731,173700,494662890,8350,8350,8350,8350,0
|
|
20230731,173600,494662890,8350,8350,8350,8350,0
|
|
20230731,173500,494662890,8350,8350,8350,8350,379
|
|
20230731,173400,494662890,8350,8350,8350,8350,0
|
|
20230731,173300,494662890,8350,8350,8350,8350,0
|
|
20230731,173200,494662890,8350,8350,8350,8350,0
|
|
20230731,173100,494662890,8350,8350,8350,8350,0
|
|
20230731,173000,494662890,8350,8350,8350,8350,0
|
|
20230731,172900,494662890,8350,8350,8350,8350,0
|
|
20230731,172800,494662890,8350,8350,8350,8350,0
|
|
20230731,172700,494662890,8350,8350,8350,8350,0
|
|
20230731,172600,494662890,8350,8350,8350,8350,0
|
|
20230731,172500,494662890,8350,8350,8350,8350,0
|
|
20230731,172400,494662890,8350,8350,8350,8350,0
|
|
20230731,172300,494662890,8350,8350,8350,8350,0
|
|
20230731,172200,494662890,8350,8350,8350,8350,0
|
|
20230731,172100,494662890,8350,8350,8350,8350,0
|
|
20230731,172000,494662890,8350,8350,8350,8350,0
|
|
20230731,171900,494662890,8350,8350,8350,8350,0
|
|
20230731,171800,494662890,8350,8350,8350,8350,0
|
|
20230731,171700,494662890,8350,8350,8350,8350,0
|
|
20230731,171600,494662890,8350,8350,8350,8350,0
|
|
20230731,171500,494662890,8350,8350,8350,8350,0
|
|
20230731,171400,494662890,8350,8350,8350,8350,0
|
|
20230731,171300,494662890,8350,8350,8350,8350,0
|
|
20230731,171200,494662890,8350,8350,8350,8350,0
|
|
20230731,171100,494662890,8350,8350,8350,8350,0
|
|
20230731,171000,494662890,8350,8350,8350,8350,0
|
|
20230731,170900,494662890,8350,8350,8350,8350,0
|
|
20230731,170800,494662890,8350,8350,8350,8350,0
|
|
20230731,170700,494662890,8350,8350,8350,8350,0
|
|
20230731,170600,494662890,8350,8350,8350,8350,0
|
|
20230731,170500,494662890,8350,8350,8350,8350,379
|
|
20230731,170400,494662890,8350,8350,8350,8350,0
|
|
20230731,170300,494662890,8350,8350,8350,8350,0
|
|
20230731,170200,494662890,8350,8350,8350,8350,0
|
|
20230731,170100,494662890,8350,8350,8350,8350,0
|
|
20230731,170000,494662890,8350,8350,8350,8350,0
|
|
20230731,165900,494662890,8350,8350,8350,8350,0
|
|
20230731,165800,494662890,8350,8350,8350,8350,0
|
|
20230731,165700,494662890,8350,8350,8350,8350,0
|
|
20230731,165600,494662890,8350,8350,8350,8350,0
|
|
20230731,165500,494662890,8350,8350,8350,8350,0
|
|
20230731,165400,494662890,8350,8350,8350,8350,0
|
|
20230731,165300,494662890,8350,8350,8350,8350,0
|
|
20230731,165200,494662890,8350,8350,8350,8350,0
|
|
20230731,165100,494662890,8350,8350,8350,8350,0
|
|
20230731,165000,494662890,8350,8350,8350,8350,0
|
|
20230731,164900,494662890,8350,8350,8350,8350,0
|
|
20230731,164800,494662890,8350,8350,8350,8350,0
|
|
20230731,164700,494662890,8350,8350,8350,8350,0
|
|
20230731,164600,494662890,8350,8350,8350,8350,0
|
|
20230731,164500,494662890,8350,8350,8350,8350,0
|
|
20230731,164400,494662890,8350,8350,8350,8350,0
|
|
20230731,164300,494662890,8350,8350,8350,8350,0
|
|
20230731,164200,494662890,8350,8350,8350,8350,0
|
|
20230731,164100,494662890,8350,8350,8350,8350,0
|
|
20230731,164000,494662890,8350,8350,8350,8350,0
|
|
20230731,163900,494662890,8350,8350,8350,8350,0
|
|
20230731,163800,494662890,8350,8350,8350,8350,0
|
|
20230731,163700,494662890,8350,8350,8350,8350,0
|
|
20230731,163600,494662890,8350,8350,8350,8350,0
|
|
20230731,163500,494662890,8350,8350,8350,8350,379
|
|
20230731,163400,494662890,8350,8350,8350,8350,0
|
|
20230731,163300,494662890,8350,8350,8350,8350,0
|
|
20230731,163200,494662890,8350,8350,8350,8350,0
|
|
20230731,163100,494662890,8350,8350,8350,8350,0
|
|
20230731,163000,494662890,8350,8350,8350,8350,0
|
|
20230731,162900,494662890,8350,8350,8350,8350,0
|
|
20230731,162800,494662890,8350,8350,8350,8350,0
|
|
20230731,162700,494662890,8350,8350,8350,8350,0
|
|
20230731,162600,494662890,8350,8350,8350,8350,0
|
|
20230731,162500,494662890,8350,8350,8350,8350,0
|
|
20230731,162400,494662890,8350,8350,8350,8350,0
|
|
20230731,162300,494662890,8350,8350,8350,8350,0
|
|
20230731,162200,494662890,8350,8350,8350,8350,0
|
|
20230731,162100,494662890,8350,8350,8350,8350,0
|
|
20230731,162000,494662890,8350,8350,8350,8350,0
|
|
20230731,161900,494662890,8350,8350,8350,8350,0
|
|
20230731,161800,494662890,8350,8350,8350,8350,0
|
|
20230731,161700,494662890,8350,8350,8350,8350,0
|
|
20230731,161600,494662890,8350,8350,8350,8350,0
|
|
20230731,161500,494662890,8350,8350,8350,8350,0
|
|
20230731,161400,494662890,8350,8350,8350,8350,0
|
|
20230731,161300,494662890,8350,8350,8350,8350,0
|
|
20230731,161200,494662890,8350,8350,8350,8350,0
|
|
20230731,161100,494662890,8350,8350,8350,8350,0
|
|
20230731,161000,494662890,8350,8350,8350,8350,0
|
|
20230731,160900,494662890,8350,8350,8350,8350,0
|
|
20230731,160800,494662890,8350,8350,8350,8350,0
|
|
20230731,160700,494662890,8350,8350,8350,8350,0
|
|
20230731,160600,494662890,8350,8350,8350,8350,0
|
|
20230731,160500,494662890,8350,8350,8350,8350,379
|
|
20230731,160400,494662890,8350,8350,8350,8350,0
|
|
20230731,160300,494662890,8350,8350,8350,8350,0
|
|
20230731,160200,494662890,8350,8350,8350,8350,0
|
|
20230731,160100,494662890,8350,8350,8350,8350,0
|
|
20230731,160000,494662890,8350,8350,8350,8350,0
|
|
20230731,155900,494662890,8350,8350,8350,8350,0
|
|
20230731,155800,494662890,8350,8350,8350,8350,0
|
|
20230731,155700,494662890,8350,8350,8350,8350,0
|
|
20230731,155600,494662890,8350,8350,8350,8350,0
|
|
20230731,155500,494662890,8350,8350,8350,8350,0
|
|
20230731,155400,494662890,8350,8350,8350,8350,0
|
|
20230731,155300,494662890,8350,8350,8350,8350,0
|
|
20230731,155200,494662890,8350,8350,8350,8350,0
|
|
20230731,155100,494662890,8350,8350,8350,8350,0
|
|
20230731,155000,494662890,8350,8350,8350,8350,0
|
|
20230731,154900,494662890,8350,8350,8350,8350,0
|
|
20230731,154800,494662890,8350,8350,8350,8350,0
|
|
20230731,154700,494662890,8350,8350,8350,8350,0
|
|
20230731,154600,494662890,8350,8350,8350,8350,0
|
|
20230731,154500,494662890,8350,8350,8350,8350,0
|
|
20230731,154400,494662890,8350,8350,8350,8350,0
|
|
20230731,154300,494662890,8350,8350,8350,8350,0
|
|
20230731,154200,494662890,8350,8350,8350,8350,0
|
|
20230731,154100,494662890,8350,8350,8350,8350,0
|
|
20230731,154000,494662890,8350,8350,8350,8350,0
|
|
20230731,153900,494662890,8350,8350,8350,8350,0
|
|
20230731,153800,494662890,8350,8350,8350,8350,0
|
|
20230731,153700,494662890,8350,8350,8350,8350,0
|
|
20230731,153600,494662890,8350,8350,8350,8350,0
|
|
20230731,153500,494662890,8350,8350,8350,8350,379
|
|
20230731,153400,494662890,8350,8350,8350,8350,0
|
|
20230731,153300,494662890,8350,8350,8350,8350,0
|
|
20230731,153200,494662890,8350,8350,8350,8350,0
|
|
20230731,153100,494662890,8350,8350,8350,8350,0
|
|
20230731,153000,494662890,8350,8350,8350,8350,379
|
|
20230731,152900,491498240,8350,8350,8350,8350,0
|
|
20230731,152800,491498240,8350,8350,8350,8350,0
|
|
20230731,152700,491498240,8350,8350,8350,8350,0
|
|
20230731,152600,491498240,8350,8350,8350,8350,0
|
|
20230731,152500,491498240,8350,8350,8350,8350,0
|
|
20230731,152400,491498240,8350,8350,8350,8350,0
|
|
20230731,152300,491498240,8350,8350,8350,8350,0
|
|
20230731,152200,491498240,8350,8350,8350,8350,0
|
|
20230731,152100,491498240,8350,8350,8350,8350,0
|
|
20230731,152000,491498240,8350,8350,8350,8350,0
|
|
20230731,151900,491498240,8350,8350,8350,8350,23
|
|
20230731,151800,491306190,8350,8340,8350,8340,4
|
|
20230731,151700,491272800,8350,8350,8350,8350,5
|
|
20230731,151600,491231050,8340,8340,8340,8340,11
|
|
20230731,151500,491139310,8350,8350,8350,8350,0
|
|
20230731,151400,491139310,8350,8350,8350,8350,0
|
|
20230731,151300,491139310,8350,8360,8360,8350,1312
|
|
20230731,151200,480179100,8360,8340,8360,8340,202
|
|
20230731,151100,478492530,8340,8340,8350,8320,129
|
|
20230731,151000,477415730,8350,8340,8350,8340,6
|
|
20230731,150900,477365660,8340,8340,8340,8340,24
|
|
20230731,150800,477165500,8330,8330,8330,8330,341
|
|
20230731,150700,474324970,8320,8310,8320,8310,196
|
|
20230731,150600,472694260,8320,8320,8320,8320,3
|
|
20230731,150500,472669300,8320,8320,8320,8320,12
|
|
20230731,150400,472569460,8280,8280,8280,8280,268
|
|
20230731,150300,470350420,8320,8320,8320,8320,77
|
|
20230731,150200,469709780,8320,8320,8320,8320,0
|
|
20230731,150100,469709780,8320,8300,8320,8300,3
|
|
20230731,150000,469684850,8310,8310,8310,8310,99
|
|
20230731,145900,468862160,8310,8310,8310,8310,321
|
|
20230731,145800,466194650,8280,8280,8280,8280,0
|
|
20230731,145700,466194650,8280,8280,8280,8280,0
|
|
20230731,145600,466194650,8280,8280,8280,8280,6
|
|
20230731,145500,466144970,8330,8330,8330,8330,8
|
|
20230731,145400,466078330,8330,8330,8330,8330,0
|
|
20230731,145300,466078330,8330,8330,8330,8330,0
|
|
20230731,145200,466078330,8330,8300,8330,8280,548
|
|
20230731,145100,461536720,8310,8310,8310,8310,8
|
|
20230731,145000,461470240,8290,8290,8290,8290,300
|
|
20230731,144900,458983240,8280,8300,8300,8280,964
|
|
20230731,144800,450990960,8310,8310,8310,8310,1
|
|
20230731,144700,450982650,8300,8300,8300,8300,1
|
|
20230731,144600,450974350,8310,8310,8310,8310,0
|
|
20230731,144500,450974350,8310,8310,8310,8310,13
|
|
20230731,144400,450866320,8300,8300,8310,8300,501
|
|
20230731,144300,446708010,8310,8310,8310,8310,176
|
|
20230731,144200,445245450,8320,8320,8320,8320,1
|
|
20230731,144100,445237130,8320,8320,8320,8320,199
|
|
20230731,144000,443581450,8320,8320,8320,8320,101
|
|
20230731,143900,442741130,8310,8310,8310,8310,1
|
|
20230731,143800,442732820,8320,8320,8320,8310,121
|
|
20230731,143700,441726210,8320,8320,8320,8320,5
|
|
20230731,143600,441684610,8310,8310,8310,8310,139
|
|
20230731,143500,440529520,8320,8320,8320,8320,40
|
|
20230731,143400,440196720,8320,8320,8320,8320,100
|
|
20230731,143300,439364720,8320,8320,8320,8320,100
|
|
20230731,143200,438532720,8310,8310,8310,8310,0
|
|
20230731,143100,438532720,8310,8320,8320,8310,510
|
|
20230731,143000,434294200,8320,8320,8320,8320,26
|
|
20230731,142900,434077880,8330,8330,8330,8330,0
|
|
20230731,142800,434077880,8330,8330,8330,8330,0
|
|
20230731,142700,434077880,8330,8330,8330,8330,1
|
|
20230731,142600,434069550,8320,8320,8320,8320,0
|
|
20230731,142500,434069550,8320,8320,8320,8320,3
|
|
20230731,142400,434044590,8330,8330,8330,8330,0
|
|
20230731,142300,434044590,8330,8330,8330,8330,37
|
|
20230731,142200,433736380,8330,8330,8330,8330,0
|
|
20230731,142100,433736380,8330,8330,8330,8330,5
|
|
20230731,142000,433694730,8330,8330,8330,8330,1
|
|
20230731,141900,433686400,8320,8320,8320,8320,0
|
|
20230731,141800,433686400,8320,8320,8320,8320,0
|
|
20230731,141700,433686400,8320,8320,8320,8310,102
|
|
20230731,141600,432838660,8320,8320,8320,8320,15
|
|
20230731,141500,432713860,8320,8320,8320,8320,5
|
|
20230731,141400,432672260,8320,8320,8320,8320,18
|
|
20230731,141300,432522500,8330,8330,8330,8330,8
|
|
20230731,141200,432455860,8330,8330,8330,8330,1
|
|
20230731,141100,432447530,8310,8310,8310,8310,0
|
|
20230731,141000,432447530,8310,8320,8320,8310,500
|
|
20230731,140900,428289080,8330,8330,8330,8330,110
|
|
20230731,140800,427372780,8350,8340,8350,8340,6
|
|
20230731,140700,427322730,8350,8330,8350,8330,18
|
|
20230731,140600,427172590,8320,8320,8320,8320,100
|
|
20230731,140500,426340590,8330,8330,8330,8330,0
|
|
20230731,140400,426340590,8330,8330,8330,8330,56
|
|
20230731,140300,425874110,8330,8330,8330,8330,0
|
|
20230731,140200,425874110,8330,8330,8330,8330,36
|
|
20230731,140100,425574230,8330,8330,8330,8330,0
|
|
20230731,140000,425574230,8330,8330,8330,8330,200
|
|
20230731,135900,423908230,8330,8330,8330,8330,50
|
|
20230731,135800,423491730,8340,8340,8340,8340,40
|
|
20230731,135700,423158130,8330,8330,8330,8330,18
|
|
20230731,135600,423008190,8320,8320,8320,8320,0
|
|
20230731,135500,423008190,8320,8320,8320,8320,49
|
|
20230731,135400,422600510,8320,8320,8320,8320,0
|
|
20230731,135300,422600510,8320,8340,8340,8320,901
|
|
20230731,135200,415099970,8340,8340,8340,8340,8
|
|
20230731,135100,415033250,8330,8330,8330,8320,451
|
|
20230731,135000,411277140,8330,8330,8330,8330,0
|
|
20230731,134900,411277140,8330,8330,8330,8330,100
|
|
20230731,134800,410444140,8340,8340,8340,8340,0
|
|
20230731,134700,410444140,8340,8340,8340,8340,1
|
|
20230731,134600,410435800,8330,8330,8330,8330,0
|
|
20230731,134500,410435800,8330,8330,8330,8330,0
|
|
20230731,134400,410435800,8330,8330,8330,8330,300
|
|
20230731,134300,407936800,8330,8340,8340,8330,646
|
|
20230731,134200,402554620,8330,8330,8330,8330,54
|
|
20230731,134100,402104800,8340,8340,8340,8340,0
|
|
20230731,134000,402104800,8340,8340,8340,8340,0
|
|
20230731,133900,402104800,8340,8340,8340,8340,0
|
|
20230731,133800,402104800,8340,8340,8340,8340,0
|
|
20230731,133700,402104800,8340,8340,8340,8340,0
|
|
20230731,133600,402104800,8340,8340,8340,8340,1
|
|
20230731,133500,402096460,8330,8330,8330,8330,23
|
|
20230731,133400,401904870,8330,8330,8330,8330,3
|
|
20230731,133300,401879880,8330,8330,8330,8330,0
|
|
20230731,133200,401879880,8330,8330,8330,8330,0
|
|
20230731,133100,401879880,8330,8330,8330,8330,100
|
|
20230731,133000,401046880,8340,8340,8340,8340,4
|
|
20230731,132900,401013520,8330,8330,8330,8330,0
|
|
20230731,132800,401013520,8330,8330,8330,8330,0
|
|
20230731,132700,401013520,8330,8330,8330,8330,298
|
|
20230731,132600,398531180,8340,8340,8340,8340,21
|
|
20230731,132500,398356040,8340,8340,8340,8340,0
|
|
20230731,132400,398356040,8340,8340,8340,8340,0
|
|
20230731,132300,398356040,8340,8340,8340,8340,231
|
|
20230731,132200,396429500,8330,8330,8330,8330,0
|
|
20230731,132100,396429500,8330,8330,8330,8330,0
|
|
20230731,132000,396429500,8330,8330,8330,8330,0
|
|
20230731,131900,396429500,8330,8330,8330,8330,0
|
|
20230731,131800,396429500,8330,8330,8330,8330,0
|
|
20230731,131700,396429500,8330,8330,8330,8330,1
|
|
20230731,131600,396421170,8330,8330,8330,8330,0
|
|
20230731,131500,396421170,8330,8330,8330,8330,0
|
|
20230731,131400,396421170,8330,8330,8330,8330,0
|
|
20230731,131300,396421170,8330,8330,8330,8330,7
|
|
20230731,131200,396362860,8330,8330,8330,8330,0
|
|
20230731,131100,396362860,8330,8330,8330,8330,0
|
|
20230731,131000,396362860,8330,8330,8330,8330,516
|
|
20230731,130900,392064580,8330,8330,8330,8330,0
|
|
20230731,130800,392064580,8330,8330,8330,8330,350
|
|
20230731,130700,389149080,8330,8330,8330,8330,320
|
|
20230731,130600,386483480,8330,8330,8330,8330,314
|
|
20230731,130500,383867860,8330,8330,8330,8330,600
|
|
20230731,130400,378869860,8330,8330,8330,8330,0
|
|
20230731,130300,378869860,8330,8330,8330,8330,0
|
|
20230731,130200,378869860,8330,8330,8330,8330,0
|
|
20230731,130100,378869860,8330,8330,8330,8330,300
|
|
20230731,130000,376370860,8350,8350,8350,8350,0
|
|
20230731,125900,376370860,8350,8340,8350,8340,125
|
|
20230731,125800,375327560,8330,8330,8330,8330,0
|
|
20230731,125700,375327560,8330,8330,8330,8330,160
|
|
20230731,125600,373994760,8330,8330,8330,8330,0
|
|
20230731,125500,373994760,8330,8330,8330,8330,0
|
|
20230731,125400,373994760,8330,8330,8330,8330,50
|
|
20230731,125300,373578260,8340,8340,8340,8340,0
|
|
20230731,125200,373578260,8340,8340,8340,8340,0
|
|
20230731,125100,373578260,8340,8340,8340,8340,0
|
|
20230731,125000,373578260,8340,8340,8340,8340,134
|
|
20230731,124900,372460700,8340,8340,8340,8340,13
|
|
20230731,124800,372352280,8350,8350,8350,8350,0
|
|
20230731,124700,372352280,8350,8350,8350,8350,0
|
|
20230731,124600,372352280,8350,8350,8350,8350,100
|
|
20230731,124500,371517280,8340,8350,8350,8340,29
|
|
20230731,124400,371275270,8360,8360,8360,8360,3
|
|
20230731,124300,371250190,8360,8360,8360,8360,0
|
|
20230731,124200,371250190,8360,8360,8360,8360,1
|
|
20230731,124100,371241830,8340,8360,8360,8340,6
|
|
20230731,124000,371191770,8360,8360,8360,8360,0
|
|
20230731,123900,371191770,8360,8360,8360,8360,11
|
|
20230731,123800,371099810,8360,8360,8360,8360,0
|
|
20230731,123700,371099810,8360,8360,8360,8360,0
|
|
20230731,123600,371099810,8360,8360,8360,8360,0
|
|
20230731,123500,371099810,8360,8360,8360,8360,1
|
|
20230731,123400,371091450,8360,8360,8360,8360,5
|
|
20230731,123300,371049650,8360,8360,8360,8360,23
|
|
20230731,123200,370857370,8360,8350,8360,8350,124
|
|
20230731,123100,369821650,8350,8350,8350,8350,0
|
|
20230731,123000,369821650,8350,8350,8350,8350,0
|
|
20230731,122900,369821650,8350,8350,8350,8350,1
|
|
20230731,122800,369813300,8310,8310,8310,8310,0
|
|
20230731,122700,369813300,8310,8310,8310,8310,0
|
|
20230731,122600,369813300,8310,8310,8310,8310,1
|
|
20230731,122500,369804990,8310,8310,8310,8310,0
|
|
20230731,122400,369804990,8310,8310,8310,8310,197
|
|
20230731,122300,368167920,8350,8350,8350,8350,0
|
|
20230731,122200,368167920,8350,8350,8350,8350,0
|
|
20230731,122100,368167920,8350,8350,8350,8350,50
|
|
20230731,122000,367750420,8350,8350,8350,8350,0
|
|
20230731,121900,367750420,8350,8350,8350,8350,5
|
|
20230731,121800,367708670,8350,8350,8350,8350,0
|
|
20230731,121700,367708670,8350,8350,8350,8350,42
|
|
20230731,121600,367357970,8360,8360,8360,8360,1
|
|
20230731,121500,367349610,8310,8310,8310,8310,1
|
|
20230731,121400,367341300,8330,8330,8330,8330,13
|
|
20230731,121300,367233010,8340,8340,8340,8340,10
|
|
20230731,121200,367149610,8350,8350,8350,8350,1
|
|
20230731,121100,367141260,8350,8350,8350,8350,0
|
|
20230731,121000,367141260,8350,8340,8360,8340,60
|
|
20230731,120900,366640060,8340,8340,8340,8340,0
|
|
20230731,120800,366640060,8340,8340,8340,8340,0
|
|
20230731,120700,366640060,8340,8340,8340,8340,1
|
|
20230731,120600,366631720,8340,8340,8340,8340,9
|
|
20230731,120500,366556660,8340,8340,8340,8340,5
|
|
20230731,120400,366514960,8360,8360,8360,8360,0
|
|
20230731,120300,366514960,8360,8360,8360,8360,0
|
|
20230731,120200,366514960,8360,8360,8360,8360,0
|
|
20230731,120100,366514960,8360,8350,8360,8300,413
|
|
20230731,120000,363084130,8350,8350,8350,8350,0
|
|
20230731,115900,363084130,8350,8350,8350,8350,10
|
|
20230731,115800,363000630,8370,8360,8370,8360,120
|
|
20230731,115700,361997230,8360,8360,8360,8360,4
|
|
20230731,115600,361963790,8340,8330,8340,8330,2143
|
|
20230731,115500,344091270,8340,8340,8340,8340,868
|
|
20230731,115400,336852150,8340,8340,8340,8340,0
|
|
20230731,115300,336852150,8340,8340,8340,8340,0
|
|
20230731,115200,336852150,8340,8340,8340,8340,100
|
|
20230731,115100,336018150,8340,8340,8340,8340,7
|
|
20230731,115000,335959770,8340,8340,8340,8340,25
|
|
20230731,114900,335751270,8360,8360,8360,8360,18
|
|
20230731,114800,335600790,8360,8360,8360,8360,0
|
|
20230731,114700,335600790,8360,8360,8360,8360,180
|
|
20230731,114600,334095990,8360,8360,8360,8360,0
|
|
20230731,114500,334095990,8360,8360,8360,8360,5
|
|
20230731,114400,334054190,8360,8360,8360,8360,0
|
|
20230731,114300,334054190,8360,8360,8360,8360,0
|
|
20230731,114200,334054190,8360,8360,8360,8360,70
|
|
20230731,114100,333468990,8370,8370,8370,8370,0
|
|
20230731,114000,333468990,8370,8370,8370,8370,0
|
|
20230731,113900,333468990,8370,8370,8370,8370,10
|
|
20230731,113800,333385290,8370,8370,8370,8370,0
|
|
20230731,113700,333385290,8370,8360,8370,8360,108
|
|
20230731,113600,332482330,8370,8360,8370,8360,400
|
|
20230731,113500,329137600,8360,8360,8360,8360,0
|
|
20230731,113400,329137600,8360,8360,8360,8360,0
|
|
20230731,113300,329137600,8360,8360,8360,8360,120
|
|
20230731,113200,328134400,8360,8360,8360,8360,2
|
|
20230731,113100,328117680,8350,8350,8350,8350,0
|
|
20230731,113000,328117680,8350,8350,8350,8350,0
|
|
20230731,112900,328117680,8350,8350,8350,8350,0
|
|
20230731,112800,328117680,8350,8350,8350,8350,100
|
|
20230731,112700,327282680,8360,8360,8360,8360,13
|
|
20230731,112600,327174000,8360,8360,8360,8360,1
|
|
20230731,112500,327165640,8330,8330,8330,8330,42
|
|
20230731,112400,326815780,8320,8320,8320,8320,5
|
|
20230731,112300,326774180,8360,8360,8360,8360,0
|
|
20230731,112200,326774180,8360,8360,8360,8360,0
|
|
20230731,112100,326774180,8360,8360,8360,8360,1
|
|
20230731,112000,326765820,8320,8350,8350,8320,395
|
|
20230731,111900,323474470,8350,8350,8350,8350,0
|
|
20230731,111800,323474470,8350,8350,8350,8350,0
|
|
20230731,111700,323474470,8350,8350,8350,8350,100
|
|
20230731,111600,322639470,8360,8360,8360,8360,900
|
|
20230731,111500,315115470,8360,8370,8370,8360,64
|
|
20230731,111400,314579880,8380,8380,8380,8380,10
|
|
20230731,111300,314496080,8380,8380,8380,8380,1
|
|
20230731,111200,314487700,8340,8340,8340,8340,0
|
|
20230731,111100,314487700,8340,8340,8340,8340,0
|
|
20230731,111000,314487700,8340,8340,8340,8340,0
|
|
20230731,110900,314487700,8340,8340,8340,8340,0
|
|
20230731,110800,314487700,8340,8340,8340,8340,5
|
|
20230731,110700,314446000,8340,8380,8380,8340,182
|
|
20230731,110600,312926870,8380,8380,8380,8380,10
|
|
20230731,110500,312843070,8400,8400,8400,8400,395
|
|
20230731,110400,309525070,8420,8350,8420,8350,1600
|
|
20230731,110300,296098310,8360,8360,8360,8360,1
|
|
20230731,110200,296089950,8360,8360,8360,8360,2
|
|
20230731,110100,296073230,8350,8340,8350,8340,161
|
|
20230731,110000,294729180,8350,8350,8350,8350,371
|
|
20230731,105900,291631330,8340,8340,8340,8340,27
|
|
20230731,105800,291406150,8350,8350,8350,8350,111
|
|
20230731,105700,290479300,8350,8350,8350,8350,0
|
|
20230731,105600,290479300,8350,8360,8360,8350,89
|
|
20230731,105500,289736020,8360,8360,8360,8360,10
|
|
20230731,105400,289652420,8360,8350,8360,8350,25
|
|
20230731,105300,289443640,8350,8350,8350,8350,0
|
|
20230731,105200,289443640,8350,8350,8350,8350,0
|
|
20230731,105100,289443640,8350,8350,8350,8350,50
|
|
20230731,105000,289026140,8360,8360,8360,8360,0
|
|
20230731,104900,289026140,8360,8360,8360,8360,0
|
|
20230731,104800,289026140,8360,8360,8360,8360,0
|
|
20230731,104700,289026140,8360,8360,8360,8360,0
|
|
20230731,104600,289026140,8360,8370,8370,8360,769
|
|
20230731,104500,282594250,8370,8370,8370,8370,238
|
|
20230731,104400,280602190,8360,8360,8370,8360,238
|
|
20230731,104300,278610490,8360,8360,8360,8360,0
|
|
20230731,104200,278610490,8360,8360,8360,8360,1
|
|
20230731,104100,278602130,8370,8370,8370,8370,0
|
|
20230731,104000,278602130,8370,8370,8370,8370,0
|
|
20230731,103900,278602130,8370,8370,8370,8350,30
|
|
20230731,103800,278351050,8350,8350,8350,8350,0
|
|
20230731,103700,278351050,8350,8350,8350,8350,0
|
|
20230731,103600,278351050,8350,8350,8350,8350,10
|
|
20230731,103500,278267550,8350,8360,8360,8350,455
|
|
20230731,103400,274466700,8360,8360,8360,8360,0
|
|
20230731,103300,274466700,8360,8360,8360,8360,50
|
|
20230731,103200,274048700,8360,8360,8360,8360,50
|
|
20230731,103100,273630700,8370,8370,8370,8370,0
|
|
20230731,103000,273630700,8370,8370,8370,8370,219
|
|
20230731,102900,271797670,8370,8380,8380,8370,219
|
|
20230731,102800,269962640,8380,8380,8380,8380,101
|
|
20230731,102700,269116260,8380,8380,8380,8380,19
|
|
20230731,102600,268957040,8380,8380,8380,8380,4
|
|
20230731,102500,268923520,8380,8380,8380,8380,205
|
|
20230731,102400,267205620,8380,8380,8380,8380,0
|
|
20230731,102300,267205620,8380,8380,8380,8380,2
|
|
20230731,102200,267188860,8390,8380,8390,8380,230
|
|
20230731,102100,265261420,8370,8380,8380,8370,239
|
|
20230731,102000,263258620,8390,8390,8400,8390,343
|
|
20230731,101900,260380730,8400,8400,8400,8380,27
|
|
20230731,101800,260153950,8400,8390,8400,8380,467
|
|
20230731,101700,256232320,8380,8390,8390,8380,16
|
|
20230731,101600,256098090,8390,8390,8390,8390,47
|
|
20230731,101500,255703760,8390,8370,8390,8360,2154
|
|
20230731,101400,237654790,8370,8370,8370,8370,341
|
|
20230731,101300,234800620,8370,8360,8370,8360,503
|
|
20230731,101200,230591540,8360,8350,8360,8350,685
|
|
20230731,101100,224870220,8350,8360,8360,8350,125
|
|
20230731,101000,223826440,8360,8340,8360,8340,1181
|
|
20230731,100900,213965860,8350,8340,8350,8340,589
|
|
20230731,100800,209053540,8340,8340,8340,8340,2
|
|
20230731,100700,209036860,8350,8340,8360,8340,228
|
|
20230731,100600,207134320,8350,8350,8360,8350,528
|
|
20230731,100500,202725490,8340,8330,8350,8330,624
|
|
20230731,100400,197521640,8320,8320,8320,8320,175
|
|
20230731,100300,196065640,8320,8320,8320,8320,100
|
|
20230731,100200,195233640,8330,8330,8340,8330,364
|
|
20230731,100100,192201150,8330,8320,8330,8320,1724
|
|
20230731,100000,177853350,8330,8310,8330,8310,1438
|
|
20230731,095900,165889410,8280,8280,8280,8280,0
|
|
20230731,095800,165889410,8280,8280,8280,8280,0
|
|
20230731,095700,165889410,8280,8310,8310,8280,314
|
|
20230731,095600,163281390,8280,8280,8280,8280,892
|
|
20230731,095500,155895630,8270,8270,8270,8270,0
|
|
20230731,095400,155895630,8270,8270,8270,8270,0
|
|
20230731,095300,155895630,8270,8280,8280,8270,100
|
|
20230731,095200,155068530,8270,8270,8270,8270,100
|
|
20230731,095100,154241530,8310,8310,8310,8310,0
|
|
20230731,095000,154241530,8310,8310,8310,8310,923
|
|
20230731,094900,146571400,8310,8300,8310,8300,41
|
|
20230731,094800,146230800,8270,8280,8280,8270,100
|
|
20230731,094700,145403650,8270,8270,8270,8270,0
|
|
20230731,094600,145403650,8270,8270,8270,8270,568
|
|
20230731,094500,140706290,8280,8290,8290,8280,1090
|
|
20230731,094400,131677490,8290,8290,8290,8290,146
|
|
20230731,094300,130467150,8320,8320,8320,8320,15
|
|
20230731,094200,130342350,8300,8320,8320,8300,373
|
|
20230731,094100,127245150,8320,8320,8320,8320,51
|
|
20230731,094000,126820830,8300,8300,8300,8300,101
|
|
20230731,093900,125982530,8300,8320,8320,8300,771
|
|
20230731,093800,119582930,8320,8320,8320,8320,0
|
|
20230731,093700,119582930,8320,8320,8320,8320,53
|
|
20230731,093600,119141970,8310,8310,8310,8310,3
|
|
20230731,093500,119117040,8310,8300,8310,8300,150
|
|
20230731,093400,117871540,8320,8280,8320,8280,1871
|
|
20230731,093300,102358490,8300,8300,8300,8300,4
|
|
20230731,093200,102325290,8300,8300,8300,8300,1
|
|
20230731,093100,102316990,8260,8260,8260,8260,200
|
|
20230731,093000,100664990,8260,8270,8270,8260,251
|
|
20230731,092900,98590710,8270,8270,8270,8270,413
|
|
20230731,092800,95175200,8270,8270,8270,8270,460
|
|
20230731,092700,91371000,8320,8320,8320,8320,207
|
|
20230731,092600,89648760,8260,8260,8260,8260,176
|
|
20230731,092500,88195000,8260,8310,8310,8260,657
|
|
20230731,092400,82764050,8300,8280,8300,8280,657
|
|
20230731,092300,77314460,8280,8280,8280,8280,87
|
|
20230731,092200,76594100,8270,8280,8280,8270,612
|
|
20230731,092100,71531860,8280,8280,8280,8280,0
|
|
20230731,092000,71531860,8280,8280,8280,8280,181
|
|
20230731,091900,70033180,8300,8290,8300,8290,223
|
|
20230731,091800,68184280,8290,8290,8290,8290,578
|
|
20230731,091700,63392660,8290,8300,8300,8290,15
|
|
20230731,091600,63268270,8290,8290,8310,8290,438
|
|
20230731,091500,59637090,8290,8330,8330,8290,62
|
|
20230731,091400,59123030,8290,8330,8330,8290,1019
|
|
20230731,091300,50643200,8330,8300,8330,8290,2909
|
|
20230731,091200,26469110,8310,8330,8330,8310,390
|
|
20230731,091100,23225460,8330,8330,8330,8320,113
|
|
20230731,091000,22284190,8340,8350,8350,8340,8
|
|
20230731,090900,22217430,8350,8340,8350,8340,1894
|
|
20230731,090800,6409610,8340,8300,8340,8300,2
|
|
20230731,090700,6392970,8300,8340,8340,8300,5
|
|
20230731,090600,6351340,8350,8290,8350,8290,64
|
|
20230731,090500,5818350,8300,8290,8300,8290,31
|
|
20230731,090400,5561350,8270,8280,8280,8270,2
|
|
20230731,090300,5544800,8270,8270,8270,8270,86
|
|
20230731,090200,4833580,8280,8270,8290,8270,239
|
|
20230731,090100,2855840,8270,8270,8270,8250,109
|
|
20230731,090000,1955510,8270,8250,8270,8250,237
|