589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184600,2004129650,51200,51200,51200,51200,536
|
|
20230731,184500,2004129650,51200,51200,51200,51200,0
|
|
20230731,184400,2004129650,51200,51200,51200,51200,0
|
|
20230731,184300,2004129650,51200,51200,51200,51200,0
|
|
20230731,184200,2004129650,51200,51200,51200,51200,0
|
|
20230731,184100,2004129650,51200,51200,51200,51200,0
|
|
20230731,184000,2004129650,51200,51200,51200,51200,0
|
|
20230731,183900,2004129650,51200,51200,51200,51200,0
|
|
20230731,183800,2004129650,51200,51200,51200,51200,0
|
|
20230731,183700,2004129650,51200,51200,51200,51200,0
|
|
20230731,183600,2004129650,51200,51200,51200,51200,0
|
|
20230731,183500,2004129650,51200,51200,51200,51200,0
|
|
20230731,183400,2004129650,51200,51200,51200,51200,0
|
|
20230731,183300,2004129650,51200,51200,51200,51200,0
|
|
20230731,183200,2004129650,51200,51200,51200,51200,0
|
|
20230731,183100,2004129650,51200,51200,51200,51200,0
|
|
20230731,183000,2004129650,51200,51200,51200,51200,0
|
|
20230731,182900,2004129650,51200,51200,51200,51200,0
|
|
20230731,182800,2004129650,51200,51200,51200,51200,0
|
|
20230731,182700,2004129650,51200,51200,51200,51200,0
|
|
20230731,182600,2004129650,51200,51200,51200,51200,0
|
|
20230731,182500,2004129650,51200,51200,51200,51200,0
|
|
20230731,182400,2004129650,51200,51200,51200,51200,0
|
|
20230731,182300,2004129650,51200,51200,51200,51200,0
|
|
20230731,182200,2004129650,51200,51200,51200,51200,0
|
|
20230731,182100,2004129650,51200,51200,51200,51200,0
|
|
20230731,182000,2004129650,51200,51200,51200,51200,0
|
|
20230731,181900,2004129650,51200,51200,51200,51200,0
|
|
20230731,181800,2004129650,51200,51200,51200,51200,0
|
|
20230731,181700,2004129650,51200,51200,51200,51200,0
|
|
20230731,181600,2004129650,51200,51200,51200,51200,536
|
|
20230731,181500,2004129650,51200,51200,51200,51200,0
|
|
20230731,181400,2004129650,51200,51200,51200,51200,0
|
|
20230731,181300,2004129650,51200,51200,51200,51200,0
|
|
20230731,181200,2004129650,51200,51200,51200,51200,0
|
|
20230731,181100,2004129650,51200,51200,51200,51200,0
|
|
20230731,181000,2004129650,51200,51200,51200,51200,0
|
|
20230731,180900,2004129650,51200,51200,51200,51200,0
|
|
20230731,180800,2004129650,51200,51200,51200,51200,0
|
|
20230731,180700,2004129650,51200,51200,51200,51200,0
|
|
20230731,180600,2004129650,51200,51200,51200,51200,0
|
|
20230731,180500,2004129650,51200,51200,51200,51200,0
|
|
20230731,180400,2004129650,51200,51200,51200,51200,0
|
|
20230731,180300,2004129650,51200,51200,51200,51200,0
|
|
20230731,180200,2004129650,51200,51200,51200,51200,0
|
|
20230731,180100,2004129650,51200,51200,51200,51200,0
|
|
20230731,180000,2004129650,51200,51200,51200,51200,0
|
|
20230731,175900,2004129650,51200,51200,51200,51200,0
|
|
20230731,175800,2004129650,51200,51200,51200,51200,0
|
|
20230731,175700,2004129650,51200,51200,51200,51200,0
|
|
20230731,175600,2004129650,51200,51200,51200,51200,0
|
|
20230731,175500,2004129650,51200,51200,51200,51200,0
|
|
20230731,175400,2004129650,51200,51200,51200,51200,0
|
|
20230731,175300,2004129650,51200,51200,51200,51200,0
|
|
20230731,175200,2004129650,51200,51200,51200,51200,0
|
|
20230731,175100,2004129650,51200,51200,51200,51200,0
|
|
20230731,175000,2004129650,51200,51200,51200,51200,0
|
|
20230731,174900,2004129650,51200,51200,51200,51200,0
|
|
20230731,174800,2004129650,51200,51200,51200,51200,0
|
|
20230731,174700,2004129650,51200,51200,51200,51200,0
|
|
20230731,174600,2004129650,51200,51200,51200,51200,536
|
|
20230731,174500,2004129650,51200,51200,51200,51200,0
|
|
20230731,174400,2004129650,51200,51200,51200,51200,0
|
|
20230731,174300,2004129650,51200,51200,51200,51200,0
|
|
20230731,174200,2004129650,51200,51200,51200,51200,0
|
|
20230731,174100,2004129650,51200,51200,51200,51200,0
|
|
20230731,174000,2004129650,51200,51200,51200,51200,0
|
|
20230731,173900,2004129650,51200,51200,51200,51200,0
|
|
20230731,173800,2004129650,51200,51200,51200,51200,0
|
|
20230731,173700,2004129650,51200,51200,51200,51200,0
|
|
20230731,173600,2004129650,51200,51200,51200,51200,0
|
|
20230731,173500,2004129650,51200,51200,51200,51200,0
|
|
20230731,173400,2004129650,51200,51200,51200,51200,0
|
|
20230731,173300,2004129650,51200,51200,51200,51200,0
|
|
20230731,173200,2004129650,51200,51200,51200,51200,0
|
|
20230731,173100,2004129650,51200,51200,51200,51200,0
|
|
20230731,173000,2004129650,51200,51200,51200,51200,0
|
|
20230731,172900,2004129650,51200,51200,51200,51200,0
|
|
20230731,172800,2004129650,51200,51200,51200,51200,0
|
|
20230731,172700,2004129650,51200,51200,51200,51200,0
|
|
20230731,172600,2004129650,51200,51200,51200,51200,0
|
|
20230731,172500,2004129650,51200,51200,51200,51200,0
|
|
20230731,172400,2004129650,51200,51200,51200,51200,0
|
|
20230731,172300,2004129650,51200,51200,51200,51200,0
|
|
20230731,172200,2004129650,51200,51200,51200,51200,0
|
|
20230731,172100,2004129650,51200,51200,51200,51200,0
|
|
20230731,172000,2004129650,51200,51200,51200,51200,0
|
|
20230731,171900,2004129650,51200,51200,51200,51200,0
|
|
20230731,171800,2004129650,51200,51200,51200,51200,0
|
|
20230731,171700,2004129650,51200,51200,51200,51200,0
|
|
20230731,171600,2004129650,51200,51200,51200,51200,536
|
|
20230731,171500,2004129650,51200,51200,51200,51200,0
|
|
20230731,171400,2004129650,51200,51200,51200,51200,0
|
|
20230731,171300,2004129650,51200,51200,51200,51200,0
|
|
20230731,171200,2004129650,51200,51200,51200,51200,0
|
|
20230731,171100,2004129650,51200,51200,51200,51200,0
|
|
20230731,171000,2004129650,51200,51200,51200,51200,0
|
|
20230731,170900,2004129650,51200,51200,51200,51200,0
|
|
20230731,170800,2004129650,51200,51200,51200,51200,0
|
|
20230731,170700,2004129650,51200,51200,51200,51200,0
|
|
20230731,170600,2004129650,51200,51200,51200,51200,0
|
|
20230731,170500,2004129650,51200,51200,51200,51200,0
|
|
20230731,170400,2004129650,51200,51200,51200,51200,0
|
|
20230731,170300,2004129650,51200,51200,51200,51200,0
|
|
20230731,170200,2004129650,51200,51200,51200,51200,0
|
|
20230731,170100,2004129650,51200,51200,51200,51200,0
|
|
20230731,170000,2004129650,51200,51200,51200,51200,0
|
|
20230731,165900,2004129650,51200,51200,51200,51200,0
|
|
20230731,165800,2004129650,51200,51200,51200,51200,0
|
|
20230731,165700,2004129650,51200,51200,51200,51200,0
|
|
20230731,165600,2004129650,51200,51200,51200,51200,0
|
|
20230731,165500,2004129650,51200,51200,51200,51200,0
|
|
20230731,165400,2004129650,51200,51200,51200,51200,0
|
|
20230731,165300,2004129650,51200,51200,51200,51200,0
|
|
20230731,165200,2004129650,51200,51200,51200,51200,0
|
|
20230731,165100,2004129650,51200,51200,51200,51200,0
|
|
20230731,165000,2004129650,51200,51200,51200,51200,0
|
|
20230731,164900,2004129650,51200,51200,51200,51200,0
|
|
20230731,164800,2004129650,51200,51200,51200,51200,0
|
|
20230731,164700,2004129650,51200,51200,51200,51200,0
|
|
20230731,164600,2004129650,51200,51200,51200,51200,536
|
|
20230731,164500,2004129650,51200,51200,51200,51200,0
|
|
20230731,164400,2004129650,51200,51200,51200,51200,0
|
|
20230731,164300,2004129650,51200,51200,51200,51200,0
|
|
20230731,164200,2004129650,51200,51200,51200,51200,0
|
|
20230731,164100,2004129650,51200,51200,51200,51200,0
|
|
20230731,164000,2004129650,51200,51200,51200,51200,0
|
|
20230731,163900,2004129650,51200,51200,51200,51200,0
|
|
20230731,163800,2004129650,51200,51200,51200,51200,0
|
|
20230731,163700,2004129650,51200,51200,51200,51200,0
|
|
20230731,163600,2004129650,51200,51200,51200,51200,0
|
|
20230731,163500,2004129650,51200,51200,51200,51200,0
|
|
20230731,163400,2004129650,51200,51200,51200,51200,0
|
|
20230731,163300,2004129650,51200,51200,51200,51200,0
|
|
20230731,163200,2004129650,51200,51200,51200,51200,0
|
|
20230731,163100,2004129650,51200,51200,51200,51200,0
|
|
20230731,163000,2004129650,51200,51200,51200,51200,0
|
|
20230731,162900,2004129650,51200,51200,51200,51200,0
|
|
20230731,162800,2004129650,51200,51200,51200,51200,0
|
|
20230731,162700,2004129650,51200,51200,51200,51200,0
|
|
20230731,162600,2004129650,51200,51200,51200,51200,0
|
|
20230731,162500,2004129650,51200,51200,51200,51200,0
|
|
20230731,162400,2004129650,51200,51200,51200,51200,0
|
|
20230731,162300,2004129650,51200,51200,51200,51200,0
|
|
20230731,162200,2004129650,51200,51200,51200,51200,0
|
|
20230731,162100,2004129650,51200,51200,51200,51200,0
|
|
20230731,162000,2004129650,51200,51200,51200,51200,0
|
|
20230731,161900,2004129650,51200,51200,51200,51200,0
|
|
20230731,161800,2004129650,51200,51200,51200,51200,0
|
|
20230731,161700,2004129650,51200,51200,51200,51200,0
|
|
20230731,161600,2004129650,51200,51200,51200,51200,536
|
|
20230731,161500,2004129650,51200,51200,51200,51200,0
|
|
20230731,161400,2004129650,51200,51200,51200,51200,0
|
|
20230731,161300,2004129650,51200,51200,51200,51200,0
|
|
20230731,161200,2004129650,51200,51200,51200,51200,0
|
|
20230731,161100,2004129650,51200,51200,51200,51200,0
|
|
20230731,161000,2004129650,51200,51200,51200,51200,0
|
|
20230731,160900,2004129650,51200,51200,51200,51200,0
|
|
20230731,160800,2004129650,51200,51200,51200,51200,0
|
|
20230731,160700,2004129650,51200,51200,51200,51200,0
|
|
20230731,160600,2004129650,51200,51200,51200,51200,0
|
|
20230731,160500,2004129650,51200,51200,51200,51200,0
|
|
20230731,160400,2004129650,51200,51200,51200,51200,0
|
|
20230731,160300,2004129650,51200,51200,51200,51200,0
|
|
20230731,160200,2004129650,51200,51200,51200,51200,0
|
|
20230731,160100,2004129650,51200,51200,51200,51200,0
|
|
20230731,160000,2004129650,51200,51200,51200,51200,0
|
|
20230731,155900,2004129650,51200,51200,51200,51200,0
|
|
20230731,155800,2004129650,51200,51200,51200,51200,0
|
|
20230731,155700,2004129650,51200,51200,51200,51200,0
|
|
20230731,155600,2004129650,51200,51200,51200,51200,0
|
|
20230731,155500,2004129650,51200,51200,51200,51200,0
|
|
20230731,155400,2004129650,51200,51200,51200,51200,0
|
|
20230731,155300,2004129650,51200,51200,51200,51200,0
|
|
20230731,155200,2004129650,51200,51200,51200,51200,0
|
|
20230731,155100,2004129650,51200,51200,51200,51200,0
|
|
20230731,155000,2004129650,51200,51200,51200,51200,0
|
|
20230731,154900,2004129650,51200,51200,51200,51200,0
|
|
20230731,154800,2004129650,51200,51200,51200,51200,0
|
|
20230731,154700,2004129650,51200,51200,51200,51200,0
|
|
20230731,154600,2004129650,51200,51200,51200,51200,536
|
|
20230731,154500,2004129650,51200,51200,51200,51200,0
|
|
20230731,154400,2004129650,51200,51200,51200,51200,0
|
|
20230731,154300,2004129650,51200,51200,51200,51200,0
|
|
20230731,154200,2004129650,51200,51200,51200,51200,0
|
|
20230731,154100,2004129650,51200,51200,51200,51200,0
|
|
20230731,154000,2004129650,51200,51200,51200,51200,0
|
|
20230731,153900,2004129650,51200,51200,51200,51200,0
|
|
20230731,153800,2004129650,51200,51200,51200,51200,0
|
|
20230731,153700,2004129650,51200,51200,51200,51200,0
|
|
20230731,153600,2004129650,51200,51200,51200,51200,0
|
|
20230731,153500,2004129650,51200,51200,51200,51200,0
|
|
20230731,153400,2004129650,51200,51200,51200,51200,0
|
|
20230731,153300,2004129650,51200,51200,51200,51200,0
|
|
20230731,153200,2004129650,51200,51200,51200,51200,0
|
|
20230731,153100,2004129650,51200,51200,51200,51200,0
|
|
20230731,153000,2004129650,51200,51200,51200,51200,536
|
|
20230731,152900,1976686450,51100,51100,51100,51100,0
|
|
20230731,152800,1976686450,51100,51100,51100,51100,0
|
|
20230731,152700,1976686450,51100,51100,51100,51100,0
|
|
20230731,152600,1976686450,51100,51100,51100,51100,0
|
|
20230731,152500,1976686450,51100,51100,51100,51100,0
|
|
20230731,152400,1976686450,51100,51100,51100,51100,0
|
|
20230731,152300,1976686450,51100,51100,51100,51100,0
|
|
20230731,152200,1976686450,51100,51100,51100,51100,0
|
|
20230731,152100,1976686450,51100,51100,51100,51100,0
|
|
20230731,152000,1976686450,51100,51100,51100,51100,0
|
|
20230731,151900,1976686450,51100,51200,51200,51000,26
|
|
20230731,151800,1975355750,51000,51100,51100,51000,114
|
|
20230731,151700,1969540250,51100,51200,51200,51000,67
|
|
20230731,151600,1966117950,51200,51300,51300,51200,82
|
|
20230731,151500,1961918450,51200,51200,51300,51200,34
|
|
20230731,151400,1960175650,51300,51300,51300,51200,31
|
|
20230731,151300,1958585550,51200,51200,51200,51200,1
|
|
20230731,151200,1958534350,51200,51200,51200,51200,4
|
|
20230731,151100,1958329550,51200,51200,51200,51200,2
|
|
20230731,151000,1958227150,51200,51200,51200,51200,3
|
|
20230731,150900,1958073550,51300,51200,51300,51200,16
|
|
20230731,150800,1957253050,51300,51200,51300,51200,34
|
|
20230731,150700,1955509250,51200,51200,51200,51200,98
|
|
20230731,150600,1950491650,51300,51100,51300,51100,41
|
|
20230731,150500,1948390550,51100,51100,51100,51100,2
|
|
20230731,150400,1948288350,51200,51200,51200,51200,26
|
|
20230731,150300,1946957150,51100,51100,51200,51000,139
|
|
20230731,150200,1939851750,51000,51000,51000,51000,41
|
|
20230731,150100,1937760750,51000,51000,51000,51000,3
|
|
20230731,150000,1937607750,51100,51100,51100,51000,32
|
|
20230731,145900,1935972750,51100,51100,51200,51100,6
|
|
20230731,145800,1935665950,51200,50900,51200,50900,192
|
|
20230731,145700,1925874550,50900,51000,51000,50900,36
|
|
20230731,145600,1924039050,51000,51100,51100,51000,13
|
|
20230731,145500,1923374850,51100,51000,51100,51000,41
|
|
20230731,145400,1921282450,51000,51000,51000,51000,65
|
|
20230731,145300,1917967450,51100,51000,51100,51000,37
|
|
20230731,145200,1916077150,51100,51000,51100,51000,53
|
|
20230731,145100,1913371450,51000,51200,51200,51000,38
|
|
20230731,145000,1911429250,51200,51200,51200,51100,12
|
|
20230731,144900,1910815150,51100,51200,51200,51100,38
|
|
20230731,144800,1908872250,51100,51000,51200,51000,103
|
|
20230731,144700,1903611550,51100,51100,51100,51100,8
|
|
20230731,144600,1903202750,51000,51200,51200,51000,38
|
|
20230731,144500,1901260050,51100,51200,51200,51100,80
|
|
20230731,144400,1897169950,51100,51100,51100,51100,1
|
|
20230731,144300,1897118850,51100,51100,51100,51000,71
|
|
20230731,144200,1893493150,51100,51100,51100,51000,153
|
|
20230731,144100,1885675050,51100,51000,51100,51000,4
|
|
20230731,144000,1885470750,51000,51000,51000,51000,179
|
|
20230731,143900,1876341750,50900,51000,51000,50900,97
|
|
20230731,143800,1871400650,51000,50900,51000,50900,67
|
|
20230731,143700,1867986350,50900,51100,51100,50900,23
|
|
20230731,143600,1866812950,51000,51000,51000,51000,14
|
|
20230731,143500,1866098950,51000,51000,51100,51000,41
|
|
20230731,143400,1864006850,51000,51000,51000,51000,57
|
|
20230731,143300,1861099850,51000,50900,51000,50900,14
|
|
20230731,143200,1860385950,51000,51000,51000,50900,23
|
|
20230731,143100,1859213150,51000,50800,51100,50800,87
|
|
20230731,143000,1854786750,50800,51000,51000,50800,140
|
|
20230731,142900,1847665950,51000,51100,51100,51000,49
|
|
20230731,142800,1845166350,51000,51000,51000,50900,134
|
|
20230731,142700,1838343350,50900,50900,50900,50900,1
|
|
20230731,142600,1838292450,50900,51000,51000,50900,72
|
|
20230731,142500,1834620750,51000,51000,51000,51000,14
|
|
20230731,142400,1833906750,51000,50900,51000,50900,32
|
|
20230731,142300,1832276650,50900,51000,51000,50900,61
|
|
20230731,142200,1829168350,50900,50900,50900,50900,58
|
|
20230731,142100,1826216150,50900,51000,51000,50900,55
|
|
20230731,142000,1823414350,50900,50900,50900,50900,26
|
|
20230731,141900,1822090950,50900,51000,51000,50900,22
|
|
20230731,141800,1820969250,51000,50900,51000,50900,228
|
|
20230731,141700,1809360950,51000,50900,51000,50900,74
|
|
20230731,141600,1805592850,50900,50900,50900,50900,1
|
|
20230731,141500,1805541950,51000,50900,51000,50900,52
|
|
20230731,141400,1802892550,50900,51000,51000,50900,30
|
|
20230731,141300,1801362950,51100,51000,51100,51000,45
|
|
20230731,141200,1799063650,51000,50900,51000,50900,49
|
|
20230731,141100,1796567050,50900,51100,51100,50900,50
|
|
20230731,141000,1794016750,51100,51000,51100,51000,23
|
|
20230731,140900,1792841750,51000,51100,51100,51000,40
|
|
20230731,140800,1790800350,51000,51100,51100,50900,75
|
|
20230731,140700,1786975250,51100,51000,51100,51000,34
|
|
20230731,140600,1785240650,50900,50900,50900,50900,27
|
|
20230731,140500,1783866350,51000,51100,51100,51000,57
|
|
20230731,140400,1780957850,51000,51000,51000,51000,51
|
|
20230731,140300,1778356850,51000,50900,51000,50900,113
|
|
20230731,140200,1772601550,50900,50900,51000,50900,69
|
|
20230731,140100,1769088150,50900,50900,50900,50900,2
|
|
20230731,140000,1768986350,50900,51000,51000,50900,51
|
|
20230731,135900,1766388150,51000,51100,51100,51000,125
|
|
20230731,135800,1760010050,51000,51000,51000,51000,25
|
|
20230731,135700,1758735050,51000,51100,51100,51000,11
|
|
20230731,135600,1758173350,51000,51100,51100,51000,80
|
|
20230731,135500,1754091050,51000,51000,51000,51000,25
|
|
20230731,135400,1752816050,51000,51100,51100,51000,95
|
|
20230731,135300,1747967750,51000,51100,51100,51000,12
|
|
20230731,135200,1747354750,51000,51100,51100,50900,32
|
|
20230731,135100,1745722650,51100,51100,51100,51100,31
|
|
20230731,135000,1744138550,51100,51200,51200,50900,238
|
|
20230731,134900,1732007050,51100,51100,51100,51000,76
|
|
20230731,134800,1728126150,51000,51000,51000,51000,62
|
|
20230731,134700,1724964150,51100,51100,51100,51100,6
|
|
20230731,134600,1724657550,51100,51100,51100,51000,56
|
|
20230731,134500,1721798450,51100,51100,51100,51100,19
|
|
20230731,134400,1720827550,51100,51100,51100,51100,35
|
|
20230731,134300,1719039050,51000,51000,51100,51000,49
|
|
20230731,134200,1716539550,51100,51200,51200,51100,27
|
|
20230731,134100,1715159550,51200,51200,51200,51200,13
|
|
20230731,134000,1714493950,51100,51100,51100,51100,83
|
|
20230731,133900,1710252650,51100,51100,51200,51100,45
|
|
20230731,133800,1707952150,51100,51100,51100,51100,23
|
|
20230731,133700,1706776850,51000,51000,51000,51000,41
|
|
20230731,133600,1704685850,51000,51100,51100,51000,80
|
|
20230731,133500,1700603450,51000,51100,51100,51000,70
|
|
20230731,133400,1697031850,51100,51000,51100,51000,104
|
|
20230731,133300,1691722950,51100,51100,51100,51000,22
|
|
20230731,133200,1690598850,51100,51000,51100,51000,40
|
|
20230731,133100,1688557250,51100,51100,51100,51100,9
|
|
20230731,133000,1688097350,51200,51100,51200,51100,22
|
|
20230731,132900,1686972550,51100,51200,51200,51000,91
|
|
20230731,132800,1682322350,51200,51200,51200,51200,18
|
|
20230731,132700,1681400750,51300,51300,51300,51300,12
|
|
20230731,132600,1680785150,51300,51300,51300,51300,10
|
|
20230731,132500,1680272150,51300,51200,51300,51100,95
|
|
20230731,132400,1675412350,51200,51200,51200,51200,29
|
|
20230731,132300,1673927550,51100,51200,51200,51100,35
|
|
20230731,132200,1672138250,51200,51300,51300,51200,36
|
|
20230731,132100,1670294350,51300,51300,51300,51300,7
|
|
20230731,132000,1669935250,51300,51300,51300,51300,12
|
|
20230731,131900,1669319650,51300,51200,51300,51200,101
|
|
20230731,131800,1664147750,51200,51200,51200,51200,16
|
|
20230731,131700,1663328550,51100,51200,51200,51100,77
|
|
20230731,131600,1659386250,51200,51200,51200,51200,7
|
|
20230731,131500,1659027850,51200,51300,51300,51100,88
|
|
20230731,131400,1654520550,51300,51200,51300,51200,66
|
|
20230731,131300,1651140550,51200,51200,51200,51200,15
|
|
20230731,131200,1650372550,51200,51300,51300,51200,35
|
|
20230731,131100,1648579450,51300,51300,51300,51300,31
|
|
20230731,131000,1646989150,51300,51300,51300,51300,2
|
|
20230731,130900,1646886550,51200,51200,51200,51100,91
|
|
20230731,130800,1642229750,51200,51100,51200,51100,87
|
|
20230731,130700,1637783250,51200,51200,51200,51200,10
|
|
20230731,130600,1637271250,51200,51100,51200,51100,56
|
|
20230731,130500,1634406950,51200,51200,51200,51100,62
|
|
20230731,130400,1631238150,51200,51200,51200,51200,41
|
|
20230731,130300,1629138950,51100,51100,51200,51100,47
|
|
20230731,130200,1626736550,51000,51000,51000,51000,55
|
|
20230731,130100,1623931550,51200,51100,51200,51100,52
|
|
20230731,130000,1621271950,51100,51100,51100,51100,15
|
|
20230731,125900,1620505450,51100,51100,51100,51100,110
|
|
20230731,125800,1614884450,51100,51200,51200,51100,26
|
|
20230731,125700,1613555550,51200,51100,51200,51100,72
|
|
20230731,125600,1609875150,51000,51100,51100,50900,64
|
|
20230731,125500,1606616050,51100,51100,51100,50900,58
|
|
20230731,125400,1603658250,51100,51000,51100,51000,57
|
|
20230731,125300,1600748150,50800,51000,51000,50800,112
|
|
20230731,125200,1595055750,50900,51000,51100,50900,139
|
|
20230731,125100,1587978950,51000,51100,51100,51000,88
|
|
20230731,125000,1583490050,51100,51100,51200,51100,51
|
|
20230731,124900,1580883350,51100,51200,51200,51100,45
|
|
20230731,124800,1578581750,51200,51200,51200,51200,39
|
|
20230731,124700,1576584950,51300,51300,51300,51300,30
|
|
20230731,124600,1575045950,51200,51200,51300,51200,68
|
|
20230731,124500,1571560650,51100,51200,51200,51100,62
|
|
20230731,124400,1568391850,51000,51100,51100,51000,43
|
|
20230731,124300,1566196250,51000,51100,51100,51000,48
|
|
20230731,124200,1563746350,51100,51100,51100,51100,30
|
|
20230731,124100,1562213350,51100,51200,51200,51100,25
|
|
20230731,124000,1560933450,51000,51300,51300,51000,119
|
|
20230731,123900,1554857850,51300,51100,51300,51100,92
|
|
20230731,123800,1550155450,51100,51100,51100,51000,39
|
|
20230731,123700,1548164950,51100,51100,51100,51100,15
|
|
20230731,123600,1547398450,51000,51000,51100,51000,92
|
|
20230731,123500,1542706350,51000,51100,51100,51000,30
|
|
20230731,123400,1541175850,51100,51100,51100,51100,28
|
|
20230731,123300,1539745050,51100,51100,51200,51100,39
|
|
20230731,123200,1537751650,51100,50900,51100,50900,153
|
|
20230731,123100,1529949550,51100,51100,51100,51100,13
|
|
20230731,123000,1529285250,51100,51200,51200,51100,49
|
|
20230731,122900,1526780750,51200,51300,51300,51200,45
|
|
20230731,122800,1524473850,51200,51300,51300,51200,21
|
|
20230731,122700,1523398550,51300,51300,51300,51300,13
|
|
20230731,122600,1522731650,51300,51000,51500,51000,177
|
|
20230731,122500,1513667950,51000,51100,51100,51000,116
|
|
20230731,122400,1507751250,51100,51000,51100,51000,32
|
|
20230731,122300,1506116250,51000,51100,51100,51000,38
|
|
20230731,122200,1504176850,51100,51200,51200,51000,70
|
|
20230731,122100,1500605550,51200,51200,51200,51200,37
|
|
20230731,122000,1498711150,51300,51500,51500,51200,46
|
|
20230731,121900,1496350850,51500,51300,51500,51200,125
|
|
20230731,121800,1489943550,51500,51000,51500,51000,111
|
|
20230731,121700,1484264650,51100,51100,51100,51100,6
|
|
20230731,121600,1483958050,51100,51100,51100,51100,34
|
|
20230731,121500,1482220650,51100,51100,51100,51000,50
|
|
20230731,121400,1479668050,51100,51100,51100,51100,31
|
|
20230731,121300,1478083950,51000,51100,51100,51000,61
|
|
20230731,121200,1474972450,51100,51100,51100,51100,23
|
|
20230731,121100,1473797150,51100,51100,51100,51100,9
|
|
20230731,121000,1473337250,51000,51100,51100,51000,74
|
|
20230731,120900,1469561650,51100,51000,51100,51000,57
|
|
20230731,120800,1466651150,50900,51000,51000,50900,38
|
|
20230731,120700,1464713250,51000,51000,51000,51000,15
|
|
20230731,120600,1463948250,51000,51000,51000,51000,170
|
|
20230731,120500,1455278250,50900,50900,51000,50900,72
|
|
20230731,120400,1451612750,50900,50900,50900,50900,18
|
|
20230731,120300,1450696550,50900,51000,51000,50900,31
|
|
20230731,120200,1449117950,51000,51000,51000,51000,27
|
|
20230731,120100,1447740950,51000,51000,51000,51000,33
|
|
20230731,120000,1446057950,51000,51100,51100,51000,486
|
|
20230731,115900,1421271250,51100,51100,51100,51100,46
|
|
20230731,115800,1418920650,51100,51000,51100,51000,47
|
|
20230731,115700,1416521350,51100,51100,51100,51100,20
|
|
20230731,115600,1415499350,51000,51000,51000,51000,82
|
|
20230731,115500,1411317350,51000,51100,51100,51000,41
|
|
20230731,115400,1409224650,51100,51000,51100,51000,47
|
|
20230731,115300,1406824050,51000,51100,51100,51000,72
|
|
20230731,115200,1403151950,51100,51100,51100,51000,56
|
|
20230731,115100,1400292750,51100,51100,51100,51100,30
|
|
20230731,115000,1398759750,51100,51100,51100,51100,19
|
|
20230731,114900,1397788850,51100,51100,51100,51100,34
|
|
20230731,114800,1396051450,51100,51100,51100,51100,24
|
|
20230731,114700,1394825050,51100,51100,51100,51100,41
|
|
20230731,114600,1392729950,51100,51200,51200,51100,29
|
|
20230731,114500,1391247550,51100,51200,51200,51100,65
|
|
20230731,114400,1387924250,51200,51200,51200,51200,28
|
|
20230731,114300,1386490650,51200,51100,51200,51100,37
|
|
20230731,114200,1384597850,51100,51200,51200,51100,60
|
|
20230731,114100,1381531450,51200,51100,51200,51100,38
|
|
20230731,114000,1379588450,51200,51200,51200,51200,16
|
|
20230731,113900,1378769250,51200,51300,51300,51200,43
|
|
20230731,113800,1376567350,51200,51100,51200,51100,52
|
|
20230731,113700,1373907350,51100,51000,51100,51000,51
|
|
20230731,113600,1371305550,51100,51200,51200,51100,57
|
|
20230731,113500,1368392250,51200,51200,51200,51100,35
|
|
20230731,113400,1366602650,51200,51100,51200,51100,40
|
|
20230731,113300,1364555650,51100,51200,51200,51100,54
|
|
20230731,113200,1361795550,51100,51100,51100,51100,35
|
|
20230731,113100,1360007050,51200,51200,51200,51200,5
|
|
20230731,113000,1359751050,51200,51200,51300,51200,49
|
|
20230731,112900,1357240150,51200,51200,51200,51100,48
|
|
20230731,112800,1354784950,51200,51200,51200,51200,4
|
|
20230731,112700,1354580150,51200,51200,51200,51100,76
|
|
20230731,112600,1350694450,51200,51200,51200,51200,29
|
|
20230731,112500,1349209650,51200,51300,51300,51200,26
|
|
20230731,112400,1347876050,51400,51400,51400,51300,42
|
|
20230731,112300,1345718250,51400,51300,51400,51300,126
|
|
20230731,112200,1339251750,51300,51200,51300,51200,68
|
|
20230731,112100,1335768850,51300,51300,51300,51300,20
|
|
20230731,112000,1334742850,51400,51300,51400,51300,119
|
|
20230731,111900,1328637850,51300,51300,51300,51200,89
|
|
20230731,111800,1324077850,51300,51300,51300,51300,10
|
|
20230731,111700,1323564850,51400,51400,51400,51400,25
|
|
20230731,111600,1322279850,51400,51500,51500,51400,26
|
|
20230731,111500,1320942850,51500,51500,51500,51500,10
|
|
20230731,111400,1320427850,51500,51500,51500,51400,39
|
|
20230731,111300,1318419850,51400,51400,51500,51400,202
|
|
20230731,111200,1308032550,51400,51500,51500,51400,63
|
|
20230731,111100,1304788750,51600,51200,51800,51200,223
|
|
20230731,111000,1293294450,51200,51300,51300,51200,71
|
|
20230731,110900,1289658450,51300,51300,51300,51200,64
|
|
20230731,110800,1286378050,51300,51200,51300,51200,23
|
|
20230731,110700,1285199750,51300,51300,51300,51300,16
|
|
20230731,110600,1284378950,51300,51200,51400,51200,33
|
|
20230731,110500,1282685550,51300,51300,51300,51200,48
|
|
20230731,110400,1280223850,51300,51200,51300,51200,56
|
|
20230731,110300,1277353550,51300,51300,51300,51300,15
|
|
20230731,110200,1276584050,51300,51200,51300,51200,71
|
|
20230731,110100,1272947250,51300,51300,51300,51300,17
|
|
20230731,110000,1272075150,51300,51300,51300,51300,100
|
|
20230731,105900,1266945150,51400,51200,51400,51200,87
|
|
20230731,105800,1262485750,51300,51300,51300,51200,174
|
|
20230731,105700,1253561950,51300,51400,51400,51300,20
|
|
20230731,105600,1252535550,51400,51500,51500,51400,48
|
|
20230731,105500,1250068250,51500,51200,51500,51200,50
|
|
20230731,105400,1247493850,51500,51400,51500,51400,45
|
|
20230731,105300,1245180650,51400,51400,51400,51300,70
|
|
20230731,105200,1241588250,51400,51400,51400,51400,32
|
|
20230731,105100,1239943450,51400,51400,51400,51400,1
|
|
20230731,105000,1239892050,51400,51400,51500,51400,98
|
|
20230731,104900,1234853750,51400,51500,51500,51400,22
|
|
20230731,104800,1233722150,51600,51500,51600,51500,23
|
|
20230731,104700,1232537450,51500,51500,51500,51300,363
|
|
20230731,104600,1213856550,51500,51700,51700,51500,63
|
|
20230731,104500,1210607450,51700,51600,51700,51600,47
|
|
20230731,104400,1208180050,51500,51600,51600,51500,366
|
|
20230731,104300,1189329950,51700,51600,51700,51600,106
|
|
20230731,104200,1183859750,51700,51700,51700,51700,40
|
|
20230731,104100,1181791750,51800,51700,51800,51700,66
|
|
20230731,104000,1178378050,51700,51800,51800,51700,37
|
|
20230731,103900,1176462450,51800,51800,51800,51800,21
|
|
20230731,103800,1175374650,51900,51900,51900,51900,19
|
|
20230731,103700,1174388550,51900,51900,51900,51900,7
|
|
20230731,103600,1174025250,51700,51700,51800,51700,165
|
|
20230731,103500,1165484550,51700,51800,51800,51700,260
|
|
20230731,103400,1152022050,51800,51800,51800,51800,7
|
|
20230731,103300,1151659450,51700,51800,51800,51600,163
|
|
20230731,103200,1143237850,51800,51900,51900,51800,19
|
|
20230731,103100,1142252150,51800,51800,51800,51800,14
|
|
20230731,103000,1141526950,51800,51800,51900,51700,189
|
|
20230731,102900,1131740050,51800,51900,51900,51800,31
|
|
20230731,102800,1130133550,51800,51900,51900,51800,20
|
|
20230731,102700,1129095950,51800,51900,51900,51800,25
|
|
20230731,102600,1127800050,51900,52000,52000,51900,40
|
|
20230731,102500,1125722450,51900,51900,51900,51900,111
|
|
20230731,102400,1119961550,51900,51900,52000,51900,120
|
|
20230731,102300,1113732650,51800,51800,51800,51800,0
|
|
20230731,102200,1113732650,51800,52000,52000,51800,98
|
|
20230731,102100,1108645050,52000,52200,52200,52000,104
|
|
20230731,102000,1103230950,52200,52200,52200,52200,22
|
|
20230731,101900,1102082550,52100,52000,52200,52000,199
|
|
20230731,101800,1091718750,52000,52100,52100,52000,42
|
|
20230731,101700,1089533450,52100,52200,52200,52000,305
|
|
20230731,101600,1073648350,52200,52300,52300,52100,199
|
|
20230731,101500,1063265750,52200,52100,52200,52100,119
|
|
20230731,101400,1057055950,52100,52200,52200,52100,116
|
|
20230731,101300,1051004350,52200,52000,52200,52000,335
|
|
20230731,101200,1033545150,52100,52000,52100,52000,864
|
|
20230731,101100,988607450,51900,51900,51900,51900,52
|
|
20230731,101000,985908650,51900,51900,51900,51800,68
|
|
20230731,100900,982382350,51800,51800,51800,51800,45
|
|
20230731,100800,980051350,51800,51900,51900,51800,14
|
|
20230731,100700,979325350,51900,51800,51900,51800,125
|
|
20230731,100600,972846250,51800,51800,51800,51800,18
|
|
20230731,100500,971913850,51800,51600,52000,51600,219
|
|
20230731,100400,960560650,51600,51800,51900,51600,224
|
|
20230731,100300,948995050,51800,51900,51900,51800,89
|
|
20230731,100200,944383050,52000,52000,52000,52000,33
|
|
20230731,100100,942667050,51800,51800,51800,51800,0
|
|
20230731,100000,942667050,51800,51900,52000,51800,308
|
|
20230731,095900,926670150,51900,51900,51900,51900,80
|
|
20230731,095800,922518150,51900,51900,52000,51900,46
|
|
20230731,095700,920130450,51900,52000,52000,51900,114
|
|
20230731,095600,914203850,52000,51800,52100,51800,830
|
|
20230731,095500,871066550,51800,51400,51800,51400,2754
|
|
20230731,095400,728772650,51400,51400,51400,51400,14
|
|
20230731,095300,728053050,51400,51400,51400,51400,219
|
|
20230731,095200,716796450,51400,51300,51500,51300,1019
|
|
20230731,095100,664392750,51300,51200,51300,51100,302
|
|
20230731,095000,648926750,51200,51100,51300,51100,437
|
|
20230731,094900,626571350,51100,51100,51100,50900,181
|
|
20230731,094800,617336550,51000,51100,51100,51000,120
|
|
20230731,094700,611216250,51100,51100,51100,51100,7
|
|
20230731,094600,610858550,51100,50900,51100,50900,89
|
|
20230731,094500,606319150,51000,51000,51000,51000,53
|
|
20230731,094400,603616150,51000,51100,51100,51000,416
|
|
20230731,094300,582385150,51100,51100,51100,51000,506
|
|
20230731,094200,556558650,51100,51200,51200,51100,25
|
|
20230731,094100,555278850,51300,51300,51400,51300,215
|
|
20230731,094000,544246850,51300,50900,51300,50900,1051
|
|
20230731,093900,490539250,50900,50700,50900,50700,313
|
|
20230731,093800,474645650,50700,50700,50700,50700,112
|
|
20230731,093700,468967250,50600,50700,50700,50500,132
|
|
20230731,093600,462290350,50700,50700,50800,50700,31
|
|
20230731,093500,460717950,50700,50700,50800,50600,110
|
|
20230731,093400,455135750,50700,50800,50800,50700,285
|
|
20230731,093300,440676750,50900,50900,50900,50700,20
|
|
20230731,093200,439660750,50900,50700,50900,50700,192
|
|
20230731,093100,429901150,50800,50700,50800,50700,219
|
|
20230731,093000,418784250,50700,50600,50800,50400,601
|
|
20230731,092900,388301650,50700,50600,50700,50600,207
|
|
20230731,092800,377826750,50700,50700,50700,50600,132
|
|
20230731,092700,371145150,50700,50600,50700,50600,307
|
|
20230731,092600,355610450,50600,50500,50600,50500,140
|
|
20230731,092500,348536450,50500,50500,50600,50500,163
|
|
20230731,092400,340302750,50400,50300,50400,50300,304
|
|
20230731,092300,324991150,50200,50200,50200,50200,100
|
|
20230731,092200,319971150,50500,49750,50500,49750,688
|
|
20230731,092100,285368350,49650,50200,50200,49650,1881
|
|
20230731,092000,191704400,50200,50200,50200,50200,120
|
|
20230731,091900,185680400,50100,50100,50200,50000,147
|
|
20230731,091800,178313900,50100,50100,50500,50100,554
|
|
20230731,091700,150469300,50000,49950,50000,49950,201
|
|
20230731,091600,140424300,49950,49950,49950,49950,100
|
|
20230731,091500,135429300,50000,50100,50100,50000,309
|
|
20230731,091400,119976400,50100,50200,50200,50100,60
|
|
20230731,091300,116969400,50200,50200,50200,50200,92
|
|
20230731,091200,112351000,50200,50100,50200,50100,91
|
|
20230731,091100,107789100,50200,50200,50200,50200,6
|
|
20230731,091000,107487900,50200,50000,50200,50000,574
|
|
20230731,090900,78774500,50000,49850,50000,49850,735
|
|
20230731,090800,42059350,49750,49750,49750,49750,0
|
|
20230731,090700,42059350,49750,49650,49750,49650,85
|
|
20230731,090600,37833250,49750,49750,49750,49750,0
|
|
20230731,090500,37833250,49750,49650,49750,49650,102
|
|
20230731,090400,32759000,49650,49550,49650,49550,263
|
|
20230731,090300,19701150,49550,49550,49550,49550,24
|
|
20230731,090200,18511950,49550,49650,49650,49550,82
|
|
20230731,090100,14448150,49650,49650,49650,49650,0
|
|
20230731,090000,14448150,49650,49650,49650,49650,291
|