673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,201000,210649200,15100,15100,15100,15100,367
|
|
20230731,200900,210649200,15100,15100,15100,15100,0
|
|
20230731,200800,210649200,15100,15100,15100,15100,0
|
|
20230731,200700,210649200,15100,15100,15100,15100,0
|
|
20230731,200600,210649200,15100,15100,15100,15100,0
|
|
20230731,200500,210649200,15100,15100,15100,15100,0
|
|
20230731,200400,210649200,15100,15100,15100,15100,0
|
|
20230731,200300,210649200,15100,15100,15100,15100,0
|
|
20230731,200200,210649200,15100,15100,15100,15100,0
|
|
20230731,200100,210649200,15100,15100,15100,15100,0
|
|
20230731,200000,210649200,15100,15100,15100,15100,0
|
|
20230731,195900,210649200,15100,15100,15100,15100,0
|
|
20230731,195800,210649200,15100,15100,15100,15100,0
|
|
20230731,195700,210649200,15100,15100,15100,15100,0
|
|
20230731,195600,210649200,15100,15100,15100,15100,0
|
|
20230731,195500,210649200,15100,15100,15100,15100,0
|
|
20230731,195400,210649200,15100,15100,15100,15100,0
|
|
20230731,195300,210649200,15100,15100,15100,15100,0
|
|
20230731,195200,210649200,15100,15100,15100,15100,0
|
|
20230731,195100,210649200,15100,15100,15100,15100,0
|
|
20230731,195000,210649200,15100,15100,15100,15100,0
|
|
20230731,194900,210649200,15100,15100,15100,15100,0
|
|
20230731,194800,210649200,15100,15100,15100,15100,0
|
|
20230731,194700,210649200,15100,15100,15100,15100,0
|
|
20230731,194600,210649200,15100,15100,15100,15100,0
|
|
20230731,194500,210649200,15100,15100,15100,15100,0
|
|
20230731,194400,210649200,15100,15100,15100,15100,0
|
|
20230731,194300,210649200,15100,15100,15100,15100,0
|
|
20230731,194200,210649200,15100,15100,15100,15100,0
|
|
20230731,194100,210649200,15100,15100,15100,15100,0
|
|
20230731,194000,210649200,15100,15100,15100,15100,367
|
|
20230731,193900,210649200,15100,15100,15100,15100,0
|
|
20230731,193800,210649200,15100,15100,15100,15100,0
|
|
20230731,193700,210649200,15100,15100,15100,15100,0
|
|
20230731,193600,210649200,15100,15100,15100,15100,0
|
|
20230731,193500,210649200,15100,15100,15100,15100,0
|
|
20230731,193400,210649200,15100,15100,15100,15100,0
|
|
20230731,193300,210649200,15100,15100,15100,15100,0
|
|
20230731,193200,210649200,15100,15100,15100,15100,0
|
|
20230731,193100,210649200,15100,15100,15100,15100,0
|
|
20230731,193000,210649200,15100,15100,15100,15100,0
|
|
20230731,192900,210649200,15100,15100,15100,15100,0
|
|
20230731,192800,210649200,15100,15100,15100,15100,0
|
|
20230731,192700,210649200,15100,15100,15100,15100,0
|
|
20230731,192600,210649200,15100,15100,15100,15100,0
|
|
20230731,192500,210649200,15100,15100,15100,15100,0
|
|
20230731,192400,210649200,15100,15100,15100,15100,0
|
|
20230731,192300,210649200,15100,15100,15100,15100,0
|
|
20230731,192200,210649200,15100,15100,15100,15100,0
|
|
20230731,192100,210649200,15100,15100,15100,15100,0
|
|
20230731,192000,210649200,15100,15100,15100,15100,0
|
|
20230731,191900,210649200,15100,15100,15100,15100,0
|
|
20230731,191800,210649200,15100,15100,15100,15100,0
|
|
20230731,191700,210649200,15100,15100,15100,15100,0
|
|
20230731,191600,210649200,15100,15100,15100,15100,0
|
|
20230731,191500,210649200,15100,15100,15100,15100,0
|
|
20230731,191400,210649200,15100,15100,15100,15100,0
|
|
20230731,191300,210649200,15100,15100,15100,15100,0
|
|
20230731,191200,210649200,15100,15100,15100,15100,0
|
|
20230731,191100,210649200,15100,15100,15100,15100,0
|
|
20230731,191000,210649200,15100,15100,15100,15100,367
|
|
20230731,190900,210649200,15100,15100,15100,15100,0
|
|
20230731,190800,210649200,15100,15100,15100,15100,0
|
|
20230731,190700,210649200,15100,15100,15100,15100,0
|
|
20230731,190600,210649200,15100,15100,15100,15100,0
|
|
20230731,190500,210649200,15100,15100,15100,15100,0
|
|
20230731,190400,210649200,15100,15100,15100,15100,0
|
|
20230731,190300,210649200,15100,15100,15100,15100,0
|
|
20230731,190200,210649200,15100,15100,15100,15100,0
|
|
20230731,190100,210649200,15100,15100,15100,15100,0
|
|
20230731,190000,210649200,15100,15100,15100,15100,0
|
|
20230731,185900,210649200,15100,15100,15100,15100,0
|
|
20230731,185800,210649200,15100,15100,15100,15100,0
|
|
20230731,185700,210649200,15100,15100,15100,15100,0
|
|
20230731,185600,210649200,15100,15100,15100,15100,0
|
|
20230731,185500,210649200,15100,15100,15100,15100,0
|
|
20230731,185400,210649200,15100,15100,15100,15100,0
|
|
20230731,185300,210649200,15100,15100,15100,15100,0
|
|
20230731,185200,210649200,15100,15100,15100,15100,0
|
|
20230731,185100,210649200,15100,15100,15100,15100,0
|
|
20230731,185000,210649200,15100,15100,15100,15100,0
|
|
20230731,184900,210649200,15100,15100,15100,15100,0
|
|
20230731,184800,210649200,15100,15100,15100,15100,0
|
|
20230731,184700,210649200,15100,15100,15100,15100,0
|
|
20230731,184600,210649200,15100,15100,15100,15100,0
|
|
20230731,184500,210649200,15100,15100,15100,15100,0
|
|
20230731,184400,210649200,15100,15100,15100,15100,0
|
|
20230731,184300,210649200,15100,15100,15100,15100,0
|
|
20230731,184200,210649200,15100,15100,15100,15100,0
|
|
20230731,184100,210649200,15100,15100,15100,15100,0
|
|
20230731,184000,210649200,15100,15100,15100,15100,367
|
|
20230731,183900,210649200,15100,15100,15100,15100,0
|
|
20230731,183800,210649200,15100,15100,15100,15100,0
|
|
20230731,183700,210649200,15100,15100,15100,15100,0
|
|
20230731,183600,210649200,15100,15100,15100,15100,0
|
|
20230731,183500,210649200,15100,15100,15100,15100,0
|
|
20230731,183400,210649200,15100,15100,15100,15100,0
|
|
20230731,183300,210649200,15100,15100,15100,15100,0
|
|
20230731,183200,210649200,15100,15100,15100,15100,0
|
|
20230731,183100,210649200,15100,15100,15100,15100,0
|
|
20230731,183000,210649200,15100,15100,15100,15100,0
|
|
20230731,182900,210649200,15100,15100,15100,15100,0
|
|
20230731,182800,210649200,15100,15100,15100,15100,0
|
|
20230731,182700,210649200,15100,15100,15100,15100,0
|
|
20230731,182600,210649200,15100,15100,15100,15100,0
|
|
20230731,182500,210649200,15100,15100,15100,15100,0
|
|
20230731,182400,210649200,15100,15100,15100,15100,0
|
|
20230731,182300,210649200,15100,15100,15100,15100,0
|
|
20230731,182200,210649200,15100,15100,15100,15100,0
|
|
20230731,182100,210649200,15100,15100,15100,15100,0
|
|
20230731,182000,210649200,15100,15100,15100,15100,0
|
|
20230731,181900,210649200,15100,15100,15100,15100,0
|
|
20230731,181800,210649200,15100,15100,15100,15100,0
|
|
20230731,181700,210649200,15100,15100,15100,15100,0
|
|
20230731,181600,210649200,15100,15100,15100,15100,0
|
|
20230731,181500,210649200,15100,15100,15100,15100,0
|
|
20230731,181400,210649200,15100,15100,15100,15100,0
|
|
20230731,181300,210649200,15100,15100,15100,15100,0
|
|
20230731,181200,210649200,15100,15100,15100,15100,0
|
|
20230731,181100,210649200,15100,15100,15100,15100,0
|
|
20230731,181000,210649200,15100,15100,15100,15100,367
|
|
20230731,180900,210649200,15100,15100,15100,15100,0
|
|
20230731,180800,210649200,15100,15100,15100,15100,0
|
|
20230731,180700,210649200,15100,15100,15100,15100,0
|
|
20230731,180600,210649200,15100,15100,15100,15100,0
|
|
20230731,180500,210649200,15100,15100,15100,15100,0
|
|
20230731,180400,210649200,15100,15100,15100,15100,0
|
|
20230731,180300,210649200,15100,15100,15100,15100,0
|
|
20230731,180200,210649200,15100,15100,15100,15100,0
|
|
20230731,180100,210649200,15100,15100,15100,15100,0
|
|
20230731,180000,210649200,15100,15100,15100,15100,0
|
|
20230731,175900,210649200,15100,15100,15100,15100,0
|
|
20230731,175800,210649200,15100,15100,15100,15100,0
|
|
20230731,175700,210649200,15100,15100,15100,15100,0
|
|
20230731,175600,210649200,15100,15100,15100,15100,0
|
|
20230731,175500,210649200,15100,15100,15100,15100,0
|
|
20230731,175400,210649200,15100,15100,15100,15100,0
|
|
20230731,175300,210649200,15100,15100,15100,15100,0
|
|
20230731,175200,210649200,15100,15100,15100,15100,0
|
|
20230731,175100,210649200,15100,15100,15100,15100,0
|
|
20230731,175000,210649200,15100,15100,15100,15100,0
|
|
20230731,174900,210649200,15100,15100,15100,15100,0
|
|
20230731,174800,210649200,15100,15100,15100,15100,0
|
|
20230731,174700,210649200,15100,15100,15100,15100,0
|
|
20230731,174600,210649200,15100,15100,15100,15100,0
|
|
20230731,174500,210649200,15100,15100,15100,15100,0
|
|
20230731,174400,210649200,15100,15100,15100,15100,0
|
|
20230731,174300,210649200,15100,15100,15100,15100,0
|
|
20230731,174200,210649200,15100,15100,15100,15100,0
|
|
20230731,174100,210649200,15100,15100,15100,15100,0
|
|
20230731,174000,210649200,15100,15100,15100,15100,367
|
|
20230731,173900,210649200,15100,15100,15100,15100,0
|
|
20230731,173800,210649200,15100,15100,15100,15100,0
|
|
20230731,173700,210649200,15100,15100,15100,15100,0
|
|
20230731,173600,210649200,15100,15100,15100,15100,0
|
|
20230731,173500,210649200,15100,15100,15100,15100,0
|
|
20230731,173400,210649200,15100,15100,15100,15100,0
|
|
20230731,173300,210649200,15100,15100,15100,15100,0
|
|
20230731,173200,210649200,15100,15100,15100,15100,0
|
|
20230731,173100,210649200,15100,15100,15100,15100,0
|
|
20230731,173000,210649200,15100,15100,15100,15100,0
|
|
20230731,172900,210649200,15100,15100,15100,15100,0
|
|
20230731,172800,210649200,15100,15100,15100,15100,0
|
|
20230731,172700,210649200,15100,15100,15100,15100,0
|
|
20230731,172600,210649200,15100,15100,15100,15100,0
|
|
20230731,172500,210649200,15100,15100,15100,15100,0
|
|
20230731,172400,210649200,15100,15100,15100,15100,0
|
|
20230731,172300,210649200,15100,15100,15100,15100,0
|
|
20230731,172200,210649200,15100,15100,15100,15100,0
|
|
20230731,172100,210649200,15100,15100,15100,15100,0
|
|
20230731,172000,210649200,15100,15100,15100,15100,0
|
|
20230731,171900,210649200,15100,15100,15100,15100,0
|
|
20230731,171800,210649200,15100,15100,15100,15100,0
|
|
20230731,171700,210649200,15100,15100,15100,15100,0
|
|
20230731,171600,210649200,15100,15100,15100,15100,0
|
|
20230731,171500,210649200,15100,15100,15100,15100,0
|
|
20230731,171400,210649200,15100,15100,15100,15100,0
|
|
20230731,171300,210649200,15100,15100,15100,15100,0
|
|
20230731,171200,210649200,15100,15100,15100,15100,0
|
|
20230731,171100,210649200,15100,15100,15100,15100,0
|
|
20230731,171000,210649200,15100,15100,15100,15100,367
|
|
20230731,170900,210649200,15100,15100,15100,15100,0
|
|
20230731,170800,210649200,15100,15100,15100,15100,0
|
|
20230731,170700,210649200,15100,15100,15100,15100,0
|
|
20230731,170600,210649200,15100,15100,15100,15100,0
|
|
20230731,170500,210649200,15100,15100,15100,15100,0
|
|
20230731,170400,210649200,15100,15100,15100,15100,0
|
|
20230731,170300,210649200,15100,15100,15100,15100,0
|
|
20230731,170200,210649200,15100,15100,15100,15100,0
|
|
20230731,170100,210649200,15100,15100,15100,15100,0
|
|
20230731,170000,210649200,15100,15100,15100,15100,0
|
|
20230731,165900,210649200,15100,15100,15100,15100,0
|
|
20230731,165800,210649200,15100,15100,15100,15100,0
|
|
20230731,165700,210649200,15100,15100,15100,15100,0
|
|
20230731,165600,210649200,15100,15100,15100,15100,0
|
|
20230731,165500,210649200,15100,15100,15100,15100,0
|
|
20230731,165400,210649200,15100,15100,15100,15100,0
|
|
20230731,165300,210649200,15100,15100,15100,15100,0
|
|
20230731,165200,210649200,15100,15100,15100,15100,0
|
|
20230731,165100,210649200,15100,15100,15100,15100,0
|
|
20230731,165000,210649200,15100,15100,15100,15100,0
|
|
20230731,164900,210649200,15100,15100,15100,15100,0
|
|
20230731,164800,210649200,15100,15100,15100,15100,0
|
|
20230731,164700,210649200,15100,15100,15100,15100,0
|
|
20230731,164600,210649200,15100,15100,15100,15100,0
|
|
20230731,164500,210649200,15100,15100,15100,15100,0
|
|
20230731,164400,210649200,15100,15100,15100,15100,0
|
|
20230731,164300,210649200,15100,15100,15100,15100,0
|
|
20230731,164200,210649200,15100,15100,15100,15100,0
|
|
20230731,164100,210649200,15100,15100,15100,15100,0
|
|
20230731,164000,210649200,15100,15100,15100,15100,367
|
|
20230731,163900,210649200,15100,15100,15100,15100,0
|
|
20230731,163800,210649200,15100,15100,15100,15100,0
|
|
20230731,163700,210649200,15100,15100,15100,15100,0
|
|
20230731,163600,210649200,15100,15100,15100,15100,0
|
|
20230731,163500,210649200,15100,15100,15100,15100,0
|
|
20230731,163400,210649200,15100,15100,15100,15100,0
|
|
20230731,163300,210649200,15100,15100,15100,15100,0
|
|
20230731,163200,210649200,15100,15100,15100,15100,0
|
|
20230731,163100,210649200,15100,15100,15100,15100,0
|
|
20230731,163000,210649200,15100,15100,15100,15100,0
|
|
20230731,162900,210649200,15100,15100,15100,15100,0
|
|
20230731,162800,210649200,15100,15100,15100,15100,0
|
|
20230731,162700,210649200,15100,15100,15100,15100,0
|
|
20230731,162600,210649200,15100,15100,15100,15100,0
|
|
20230731,162500,210649200,15100,15100,15100,15100,0
|
|
20230731,162400,210649200,15100,15100,15100,15100,0
|
|
20230731,162300,210649200,15100,15100,15100,15100,0
|
|
20230731,162200,210649200,15100,15100,15100,15100,0
|
|
20230731,162100,210649200,15100,15100,15100,15100,0
|
|
20230731,162000,210649200,15100,15100,15100,15100,0
|
|
20230731,161900,210649200,15100,15100,15100,15100,0
|
|
20230731,161800,210649200,15100,15100,15100,15100,0
|
|
20230731,161700,210649200,15100,15100,15100,15100,0
|
|
20230731,161600,210649200,15100,15100,15100,15100,0
|
|
20230731,161500,210649200,15100,15100,15100,15100,0
|
|
20230731,161400,210649200,15100,15100,15100,15100,0
|
|
20230731,161300,210649200,15100,15100,15100,15100,0
|
|
20230731,161200,210649200,15100,15100,15100,15100,0
|
|
20230731,161100,210649200,15100,15100,15100,15100,0
|
|
20230731,161000,210649200,15100,15100,15100,15100,367
|
|
20230731,160900,210649200,15100,15100,15100,15100,0
|
|
20230731,160800,210649200,15100,15100,15100,15100,0
|
|
20230731,160700,210649200,15100,15100,15100,15100,0
|
|
20230731,160600,210649200,15100,15100,15100,15100,0
|
|
20230731,160500,210649200,15100,15100,15100,15100,0
|
|
20230731,160400,210649200,15100,15100,15100,15100,0
|
|
20230731,160300,210649200,15100,15100,15100,15100,0
|
|
20230731,160200,210649200,15100,15100,15100,15100,0
|
|
20230731,160100,210649200,15100,15100,15100,15100,0
|
|
20230731,160000,210649200,15100,15100,15100,15100,0
|
|
20230731,155900,210649200,15100,15100,15100,15100,0
|
|
20230731,155800,210649200,15100,15100,15100,15100,0
|
|
20230731,155700,210649200,15100,15100,15100,15100,0
|
|
20230731,155600,210649200,15100,15100,15100,15100,0
|
|
20230731,155500,210649200,15100,15100,15100,15100,0
|
|
20230731,155400,210649200,15100,15100,15100,15100,0
|
|
20230731,155300,210649200,15100,15100,15100,15100,0
|
|
20230731,155200,210649200,15100,15100,15100,15100,0
|
|
20230731,155100,210649200,15100,15100,15100,15100,0
|
|
20230731,155000,210649200,15100,15100,15100,15100,0
|
|
20230731,154900,210649200,15100,15100,15100,15100,0
|
|
20230731,154800,210649200,15100,15100,15100,15100,0
|
|
20230731,154700,210649200,15100,15100,15100,15100,0
|
|
20230731,154600,210649200,15100,15100,15100,15100,0
|
|
20230731,154500,210649200,15100,15100,15100,15100,0
|
|
20230731,154400,210649200,15100,15100,15100,15100,0
|
|
20230731,154300,210649200,15100,15100,15100,15100,0
|
|
20230731,154200,210649200,15100,15100,15100,15100,0
|
|
20230731,154100,210649200,15100,15100,15100,15100,0
|
|
20230731,154000,210649200,15100,15100,15100,15100,367
|
|
20230731,153900,210649200,15100,15100,15100,15100,0
|
|
20230731,153800,210649200,15100,15100,15100,15100,0
|
|
20230731,153700,210649200,15100,15100,15100,15100,0
|
|
20230731,153600,210649200,15100,15100,15100,15100,0
|
|
20230731,153500,210649200,15100,15100,15100,15100,0
|
|
20230731,153400,210649200,15100,15100,15100,15100,0
|
|
20230731,153300,210649200,15100,15100,15100,15100,0
|
|
20230731,153200,210649200,15100,15100,15100,15100,0
|
|
20230731,153100,210649200,15100,15100,15100,15100,0
|
|
20230731,153000,210649200,15100,15100,15100,15100,367
|
|
20230731,152900,205107500,15040,15040,15040,15040,0
|
|
20230731,152800,205107500,15040,15040,15040,15040,0
|
|
20230731,152700,205107500,15040,15040,15040,15040,0
|
|
20230731,152600,205107500,15040,15040,15040,15040,0
|
|
20230731,152500,205107500,15040,15040,15040,15040,0
|
|
20230731,152400,205107500,15040,15040,15040,15040,0
|
|
20230731,152300,205107500,15040,15040,15040,15040,0
|
|
20230731,152200,205107500,15040,15040,15040,15040,0
|
|
20230731,152100,205107500,15040,15040,15040,15040,0
|
|
20230731,152000,205107500,15040,15040,15040,15040,0
|
|
20230731,151900,205107500,15040,15040,15040,15040,48
|
|
20230731,151800,204385580,15040,15040,15040,15040,0
|
|
20230731,151700,204385580,15040,15060,15060,15040,5
|
|
20230731,151600,204310320,15010,15010,15010,15010,0
|
|
20230731,151500,204310320,15010,15010,15010,15010,3
|
|
20230731,151400,204265290,15010,15010,15010,15010,0
|
|
20230731,151300,204265290,15010,15010,15010,15010,0
|
|
20230731,151200,204265290,15010,15010,15010,15010,0
|
|
20230731,151100,204265290,15010,15010,15010,15010,0
|
|
20230731,151000,204265290,15010,15010,15010,15010,100
|
|
20230731,150900,202764290,15060,15060,15060,15060,0
|
|
20230731,150800,202764290,15060,15060,15060,15060,0
|
|
20230731,150700,202764290,15060,15060,15060,15060,1
|
|
20230731,150600,202749230,15010,15050,15050,15010,562
|
|
20230731,150500,194293130,15060,15020,15060,15020,14
|
|
20230731,150400,194082330,15020,15020,15020,15020,0
|
|
20230731,150300,194082330,15020,15020,15020,15020,532
|
|
20230731,150200,186091690,15060,15060,15060,15060,0
|
|
20230731,150100,186091690,15060,15060,15060,15060,0
|
|
20230731,150000,186091690,15060,15060,15060,15060,0
|
|
20230731,145900,186091690,15060,15060,15060,15060,0
|
|
20230731,145800,186091690,15060,15060,15060,15060,0
|
|
20230731,145700,186091690,15060,15060,15060,15060,0
|
|
20230731,145600,186091690,15060,15060,15060,15060,0
|
|
20230731,145500,186091690,15060,15060,15060,15060,38
|
|
20230731,145400,185519410,15060,15060,15060,15060,46
|
|
20230731,145300,184826650,15070,15070,15070,15070,0
|
|
20230731,145200,184826650,15070,15070,15070,15070,5
|
|
20230731,145100,184751300,15020,15020,15020,15020,0
|
|
20230731,145000,184751300,15020,15020,15020,15020,36
|
|
20230731,144900,184210580,15020,15020,15020,15020,0
|
|
20230731,144800,184210580,15020,15020,15020,15020,0
|
|
20230731,144700,184210580,15020,15020,15020,15020,0
|
|
20230731,144600,184210580,15020,15020,15020,15020,1
|
|
20230731,144500,184195560,15020,15020,15020,15020,41
|
|
20230731,144400,183579740,15090,15090,15090,15090,0
|
|
20230731,144300,183579740,15090,15090,15090,15090,0
|
|
20230731,144200,183579740,15090,15090,15090,15090,0
|
|
20230731,144100,183579740,15090,15090,15090,15090,0
|
|
20230731,144000,183579740,15090,15090,15090,15090,0
|
|
20230731,143900,183579740,15090,15090,15090,15090,0
|
|
20230731,143800,183579740,15090,15090,15090,15090,0
|
|
20230731,143700,183579740,15090,15090,15090,15090,0
|
|
20230731,143600,183579740,15090,15090,15090,15090,1
|
|
20230731,143500,183564650,15000,15000,15000,15000,0
|
|
20230731,143400,183564650,15000,15000,15000,15000,0
|
|
20230731,143300,183564650,15000,15090,15090,15000,332
|
|
20230731,143200,178554860,15090,15090,15090,15090,0
|
|
20230731,143100,178554860,15090,15090,15090,15090,0
|
|
20230731,143000,178554860,15090,15080,15090,15080,220
|
|
20230731,142900,175235760,15000,15000,15000,15000,1
|
|
20230731,142800,175220760,15080,15080,15080,15080,0
|
|
20230731,142700,175220760,15080,15080,15080,15080,0
|
|
20230731,142600,175220760,15080,15080,15080,15080,0
|
|
20230731,142500,175220760,15080,15080,15080,15080,0
|
|
20230731,142400,175220760,15080,15080,15080,15080,0
|
|
20230731,142300,175220760,15080,15080,15080,15080,0
|
|
20230731,142200,175220760,15080,15080,15080,15080,0
|
|
20230731,142100,175220760,15080,15080,15080,15080,30
|
|
20230731,142000,174768360,15000,15000,15000,15000,0
|
|
20230731,141900,174768360,15000,15000,15000,15000,0
|
|
20230731,141800,174768360,15000,15000,15000,15000,0
|
|
20230731,141700,174768360,15000,15000,15000,15000,0
|
|
20230731,141600,174768360,15000,15000,15000,15000,131
|
|
20230731,141500,172803360,15090,15090,15090,15090,0
|
|
20230731,141400,172803360,15090,15090,15090,15090,0
|
|
20230731,141300,172803360,15090,15090,15090,15090,0
|
|
20230731,141200,172803360,15090,15090,15090,15090,0
|
|
20230731,141100,172803360,15090,15090,15090,15090,0
|
|
20230731,141000,172803360,15090,15090,15090,15090,78
|
|
20230731,140900,171626340,15090,15090,15090,15090,0
|
|
20230731,140800,171626340,15090,15090,15090,15090,22
|
|
20230731,140700,171294360,15090,15090,15090,15090,0
|
|
20230731,140600,171294360,15090,15090,15090,15090,0
|
|
20230731,140500,171294360,15090,15090,15090,15090,1
|
|
20230731,140400,171279270,15090,15090,15090,15090,1
|
|
20230731,140300,171264180,14990,14990,14990,14990,0
|
|
20230731,140200,171264180,14990,14990,14990,14990,0
|
|
20230731,140100,171264180,14990,14990,14990,14990,0
|
|
20230731,140000,171264180,14990,14990,14990,14990,8
|
|
20230731,135900,171144260,15100,15100,15100,15100,0
|
|
20230731,135800,171144260,15100,15100,15100,15100,1
|
|
20230731,135700,171129160,14990,14990,14990,14990,0
|
|
20230731,135600,171129160,14990,14990,14990,14990,0
|
|
20230731,135500,171129160,14990,14990,14990,14990,0
|
|
20230731,135400,171129160,14990,14990,14990,14990,0
|
|
20230731,135300,171129160,14990,14990,14990,14990,0
|
|
20230731,135200,171129160,14990,14990,14990,14990,0
|
|
20230731,135100,171129160,14990,14990,14990,14990,0
|
|
20230731,135000,171129160,14990,14990,14990,14990,12
|
|
20230731,134900,170949280,15090,15090,15090,15090,0
|
|
20230731,134800,170949280,15090,15090,15090,15090,10
|
|
20230731,134700,170798380,15090,15090,15090,15090,1
|
|
20230731,134600,170783290,14990,14990,14990,14990,1
|
|
20230731,134500,170768300,14990,15040,15040,14990,121
|
|
20230731,134400,168953520,15090,15090,15090,15090,1
|
|
20230731,134300,168938430,15040,15040,15040,15040,0
|
|
20230731,134200,168938430,15040,15040,15040,15040,0
|
|
20230731,134100,168938430,15040,15040,15040,15040,0
|
|
20230731,134000,168938430,15040,15040,15040,15040,0
|
|
20230731,133900,168938430,15040,15040,15040,15040,0
|
|
20230731,133800,168938430,15040,15040,15040,15040,0
|
|
20230731,133700,168938430,15040,15040,15040,15040,9
|
|
20230731,133600,168803070,15100,15100,15100,15100,0
|
|
20230731,133500,168803070,15100,15100,15100,15100,0
|
|
20230731,133400,168803070,15100,15100,15100,15100,1
|
|
20230731,133300,168787970,15100,15100,15100,15100,1
|
|
20230731,133200,168772870,15130,15130,15130,15130,0
|
|
20230731,133100,168772870,15130,15130,15130,15130,0
|
|
20230731,133000,168772870,15130,15130,15130,15130,0
|
|
20230731,132900,168772870,15130,15130,15130,15130,0
|
|
20230731,132800,168772870,15130,15130,15130,15130,0
|
|
20230731,132700,168772870,15130,15130,15130,15130,0
|
|
20230731,132600,168772870,15130,15130,15130,15130,0
|
|
20230731,132500,168772870,15130,15130,15130,15130,0
|
|
20230731,132400,168772870,15130,15130,15130,15130,35
|
|
20230731,132300,168243320,15130,15130,15130,15130,40
|
|
20230731,132200,167638120,15090,15090,15090,15090,0
|
|
20230731,132100,167638120,15090,15090,15090,15090,0
|
|
20230731,132000,167638120,15090,15090,15090,15090,68
|
|
20230731,131900,166612000,15090,15090,15090,15090,1
|
|
20230731,131800,166596910,15020,15020,15020,15020,0
|
|
20230731,131700,166596910,15020,15020,15020,15020,17
|
|
20230731,131600,166341570,15090,15090,15090,15090,0
|
|
20230731,131500,166341570,15090,15020,15090,15020,2
|
|
20230731,131400,166311460,15020,15020,15020,15020,1
|
|
20230731,131300,166296440,15020,15020,15020,15020,20
|
|
20230731,131200,165996040,15060,15060,15060,15060,11
|
|
20230731,131100,165830380,15070,15070,15070,15070,0
|
|
20230731,131000,165830380,15070,15070,15070,15070,0
|
|
20230731,130900,165830380,15070,15070,15070,15070,0
|
|
20230731,130800,165830380,15070,15070,15070,15070,0
|
|
20230731,130700,165830380,15070,15070,15070,15070,200
|
|
20230731,130600,162816380,15010,15010,15010,15010,0
|
|
20230731,130500,162816380,15010,15010,15010,15010,1
|
|
20230731,130400,162801370,15010,15010,15010,15010,0
|
|
20230731,130300,162801370,15010,15010,15010,15010,0
|
|
20230731,130200,162801370,15010,15010,15010,15010,25
|
|
20230731,130100,162426120,15010,15010,15010,15010,0
|
|
20230731,130000,162426120,15010,15010,15010,15010,0
|
|
20230731,125900,162426120,15010,15010,15010,15010,0
|
|
20230731,125800,162426120,15010,15010,15010,15010,0
|
|
20230731,125700,162426120,15010,15070,15070,15010,144
|
|
20230731,125600,160258270,15070,15070,15070,15070,0
|
|
20230731,125500,160258270,15070,15070,15070,15070,0
|
|
20230731,125400,160258270,15070,15070,15070,15070,0
|
|
20230731,125300,160258270,15070,15070,15070,15070,0
|
|
20230731,125200,160258270,15070,15070,15070,15070,0
|
|
20230731,125100,160258270,15070,15070,15070,15070,0
|
|
20230731,125000,160258270,15070,15070,15070,15070,0
|
|
20230731,124900,160258270,15070,15070,15070,15070,20
|
|
20230731,124800,159956870,15080,15080,15080,15080,4
|
|
20230731,124700,159896550,15100,15100,15100,15100,0
|
|
20230731,124600,159896550,15100,15100,15100,15100,0
|
|
20230731,124500,159896550,15100,15100,15100,15100,0
|
|
20230731,124400,159896550,15100,15100,15100,15100,0
|
|
20230731,124300,159896550,15100,15100,15100,15100,0
|
|
20230731,124200,159896550,15100,15100,15100,15100,0
|
|
20230731,124100,159896550,15100,15100,15100,15100,214
|
|
20230731,124000,156665150,15100,15100,15100,15100,0
|
|
20230731,123900,156665150,15100,15100,15100,15100,0
|
|
20230731,123800,156665150,15100,15100,15100,15100,2
|
|
20230731,123700,156634950,15100,15100,15100,15100,0
|
|
20230731,123600,156634950,15100,15100,15100,15100,1
|
|
20230731,123500,156619850,15100,15100,15100,15100,0
|
|
20230731,123400,156619850,15100,15100,15100,15100,0
|
|
20230731,123300,156619850,15100,15100,15100,15100,0
|
|
20230731,123200,156619850,15100,15100,15100,15100,0
|
|
20230731,123100,156619850,15100,15100,15100,15100,0
|
|
20230731,123000,156619850,15100,15100,15100,15100,0
|
|
20230731,122900,156619850,15100,15100,15100,15100,0
|
|
20230731,122800,156619850,15100,15100,15100,15100,169
|
|
20230731,122700,154067950,15100,15180,15180,15100,25
|
|
20230731,122600,153689650,15180,15150,15180,15150,100
|
|
20230731,122500,152172750,15150,15150,15150,15150,0
|
|
20230731,122400,152172750,15150,15150,15160,15150,9
|
|
20230731,122300,152036330,15150,15150,15150,15150,33
|
|
20230731,122200,151536380,15150,15150,15150,15150,0
|
|
20230731,122100,151536380,15150,15150,15150,15150,0
|
|
20230731,122000,151536380,15150,15150,15150,15150,0
|
|
20230731,121900,151536380,15150,15150,15150,15150,0
|
|
20230731,121800,151536380,15150,15150,15150,15150,0
|
|
20230731,121700,151536380,15150,15150,15150,15150,0
|
|
20230731,121600,151536380,15150,15150,15150,15150,0
|
|
20230731,121500,151536380,15150,15150,15150,15150,0
|
|
20230731,121400,151536380,15150,15150,15150,15150,0
|
|
20230731,121300,151536380,15150,15150,15150,15150,0
|
|
20230731,121200,151536380,15150,15150,15150,15150,6
|
|
20230731,121100,151445480,15150,15150,15150,15150,0
|
|
20230731,121000,151445480,15150,15150,15150,15150,0
|
|
20230731,120900,151445480,15150,15150,15150,15150,0
|
|
20230731,120800,151445480,15150,15150,15150,15150,0
|
|
20230731,120700,151445480,15150,15150,15150,15150,0
|
|
20230731,120600,151445480,15150,15150,15150,15150,17
|
|
20230731,120500,151187930,15150,15150,15150,15150,1
|
|
20230731,120400,151172780,15130,15130,15130,15130,0
|
|
20230731,120300,151172780,15130,15130,15130,15130,52
|
|
20230731,120200,150386020,15140,15140,15140,15140,55
|
|
20230731,120100,149553320,15140,15140,15140,15140,0
|
|
20230731,120000,149553320,15140,15140,15140,15140,0
|
|
20230731,115900,149553320,15140,15140,15140,15140,0
|
|
20230731,115800,149553320,15140,15140,15140,15140,0
|
|
20230731,115700,149553320,15140,15140,15140,15140,0
|
|
20230731,115600,149553320,15140,15140,15140,15140,29
|
|
20230731,115500,149114260,15140,15140,15140,15140,1
|
|
20230731,115400,149099120,15140,15140,15140,15140,0
|
|
20230731,115300,149099120,15140,15140,15140,15140,60
|
|
20230731,115200,148190720,15140,15140,15140,15140,29
|
|
20230731,115100,147751660,15160,15160,15160,15160,5
|
|
20230731,115000,147675860,15160,15160,15160,15160,2
|
|
20230731,114900,147645540,15160,15160,15160,15160,3
|
|
20230731,114800,147600060,15170,15170,15170,15170,1
|
|
20230731,114700,147584890,15140,15140,15140,15140,1
|
|
20230731,114600,147569750,15150,15110,15150,15110,620
|
|
20230731,114500,138182560,15110,15110,15110,15110,0
|
|
20230731,114400,138182560,15110,15120,15120,15110,3
|
|
20230731,114300,138137210,15120,15120,15120,15120,198
|
|
20230731,114200,135143450,15110,15110,15110,15110,0
|
|
20230731,114100,135143450,15110,15110,15110,15110,0
|
|
20230731,114000,135143450,15110,15110,15110,15110,0
|
|
20230731,113900,135143450,15110,15110,15110,15110,0
|
|
20230731,113800,135143450,15110,15110,15110,15110,0
|
|
20230731,113700,135143450,15110,15110,15110,15110,10
|
|
20230731,113600,134992350,15120,15120,15120,15120,0
|
|
20230731,113500,134992350,15120,15120,15120,15120,0
|
|
20230731,113400,134992350,15120,15120,15120,15120,0
|
|
20230731,113300,134992350,15120,15120,15120,15120,0
|
|
20230731,113200,134992350,15120,15120,15120,15120,0
|
|
20230731,113100,134992350,15120,15120,15120,15120,0
|
|
20230731,113000,134992350,15120,15110,15120,15110,5
|
|
20230731,112900,134916780,15100,15110,15110,15100,179
|
|
20230731,112800,132213860,15110,15110,15110,15110,0
|
|
20230731,112700,132213860,15110,15110,15110,15110,0
|
|
20230731,112600,132213860,15110,15110,15110,15110,0
|
|
20230731,112500,132213860,15110,15110,15110,15110,4
|
|
20230731,112400,132153420,15110,15110,15110,15110,1
|
|
20230731,112300,132138310,15100,15100,15100,15100,0
|
|
20230731,112200,132138310,15100,15100,15100,15100,324
|
|
20230731,112100,127245910,15100,15100,15100,15100,0
|
|
20230731,112000,127245910,15100,15100,15100,15100,0
|
|
20230731,111900,127245910,15100,15100,15100,15100,3
|
|
20230731,111800,127200610,15100,15050,15100,15050,280
|
|
20230731,111700,122978230,15030,15030,15030,15030,140
|
|
20230731,111600,120874030,15050,15050,15050,15050,1
|
|
20230731,111500,120858980,15050,15050,15050,15050,10
|
|
20230731,111400,120708480,15000,15000,15000,15000,0
|
|
20230731,111300,120708480,15000,15000,15000,15000,0
|
|
20230731,111200,120708480,15000,15000,15000,15000,0
|
|
20230731,111100,120708480,15000,15010,15010,15000,1050
|
|
20230731,111000,104957980,15010,15010,15010,15010,0
|
|
20230731,110900,104957980,15010,15010,15010,15010,2
|
|
20230731,110800,104927960,15070,15070,15070,15070,0
|
|
20230731,110700,104927960,15070,15070,15070,15070,0
|
|
20230731,110600,104927960,15070,15070,15070,15070,0
|
|
20230731,110500,104927960,15070,15020,15070,15020,9
|
|
20230731,110400,104792730,15010,15010,15010,15010,0
|
|
20230731,110300,104792730,15010,15010,15010,15010,42
|
|
20230731,110200,104162310,15090,15090,15090,15090,0
|
|
20230731,110100,104162310,15090,15090,15090,15090,0
|
|
20230731,110000,104162310,15090,15090,15090,15090,0
|
|
20230731,105900,104162310,15090,15090,15090,15090,0
|
|
20230731,105800,104162310,15090,15090,15090,15090,0
|
|
20230731,105700,104162310,15090,15090,15090,15090,0
|
|
20230731,105600,104162310,15090,15090,15090,15090,0
|
|
20230731,105500,104162310,15090,15090,15090,15090,0
|
|
20230731,105400,104162310,15090,15090,15090,15090,0
|
|
20230731,105300,104162310,15090,15090,15090,15090,0
|
|
20230731,105200,104162310,15090,15090,15090,15090,0
|
|
20230731,105100,104162310,15090,15090,15090,15090,1
|
|
20230731,105000,104147220,15090,15090,15090,15090,60
|
|
20230731,104900,103241820,15090,15030,15090,15030,100
|
|
20230731,104800,101735950,15030,15030,15030,15030,20
|
|
20230731,104700,101435350,15000,15000,15000,15000,0
|
|
20230731,104600,101435350,15000,15020,15020,15000,158
|
|
20230731,104500,99063650,15020,15020,15020,15020,0
|
|
20230731,104400,99063650,15020,15020,15020,15020,0
|
|
20230731,104300,99063650,15020,15020,15020,15020,0
|
|
20230731,104200,99063650,15020,15020,15020,15020,15
|
|
20230731,104100,98838350,15000,15000,15000,15000,0
|
|
20230731,104000,98838350,15000,15000,15000,15000,28
|
|
20230731,103900,98418350,15000,15000,15000,15000,22
|
|
20230731,103800,98088350,15020,14890,15020,14890,7
|
|
20230731,103700,97983990,14980,14980,14980,14980,0
|
|
20230731,103600,97983990,14980,14980,14980,14980,24
|
|
20230731,103500,97624470,15020,15020,15020,15020,1
|
|
20230731,103400,97609450,15020,15020,15020,15020,24
|
|
20230731,103300,97248970,15020,15000,15020,15000,76
|
|
20230731,103200,96107910,15000,15000,15000,15000,6
|
|
20230731,103100,96017910,14980,14990,15000,14980,76
|
|
20230731,103000,94879210,14980,14980,14980,14980,1
|
|
20230731,102900,94864230,14980,14970,14980,14970,70
|
|
20230731,102800,93816130,14970,14970,14970,14970,0
|
|
20230731,102700,93816130,14970,14970,14970,14970,0
|
|
20230731,102600,93816130,14970,14970,14970,14970,0
|
|
20230731,102500,93816130,14970,14970,14970,14970,1
|
|
20230731,102400,93801160,14930,14930,14930,14930,11
|
|
20230731,102300,93636930,14890,14890,14890,14890,0
|
|
20230731,102200,93636930,14890,14890,14890,14890,30
|
|
20230731,102100,93190230,14880,14880,14880,14880,0
|
|
20230731,102000,93190230,14880,14880,14880,14880,100
|
|
20230731,101900,91702230,14880,14880,14880,14880,108
|
|
20230731,101800,90095190,14880,14880,14880,14880,0
|
|
20230731,101700,90095190,14880,14880,14880,14880,0
|
|
20230731,101600,90095190,14880,14880,14880,14880,0
|
|
20230731,101500,90095190,14880,14880,14880,14880,0
|
|
20230731,101400,90095190,14880,14880,14880,14880,40
|
|
20230731,101300,89499990,14880,14880,14880,14880,5
|
|
20230731,101200,89425590,14880,14880,14880,14880,0
|
|
20230731,101100,89425590,14880,14880,14880,14880,10
|
|
20230731,101000,89276790,14840,14840,14840,14840,0
|
|
20230731,100900,89276790,14840,14840,14840,14840,0
|
|
20230731,100800,89276790,14840,14840,14840,14840,0
|
|
20230731,100700,89276790,14840,14900,14960,14840,1404
|
|
20230731,100600,68315430,14900,14880,14900,14880,11
|
|
20230731,100500,68151550,14880,14880,14880,14880,1
|
|
20230731,100400,68136670,14880,14880,14880,14880,0
|
|
20230731,100300,68136670,14880,14880,14880,14880,0
|
|
20230731,100200,68136670,14880,14880,14880,14850,281
|
|
20230731,100100,63958990,14880,14880,14880,14880,20
|
|
20230731,100000,63661390,14880,14900,14900,14880,5
|
|
20230731,095900,63586970,14890,14900,14900,14890,7
|
|
20230731,095800,63482730,14890,14880,14910,14880,78
|
|
20230731,095700,62320270,14880,14880,14890,14880,22
|
|
20230731,095600,61992800,14870,14870,14870,14870,1
|
|
20230731,095500,61977930,14860,14850,14860,14830,211
|
|
20230731,095400,58844830,14900,14900,14900,14900,0
|
|
20230731,095300,58844830,14900,14900,14900,14900,7
|
|
20230731,095200,58740530,14900,14870,14930,14870,285
|
|
20230731,095100,54486270,14860,14860,14860,14860,1
|
|
20230731,095000,54471410,14850,14850,14850,14850,2
|
|
20230731,094900,54441710,14900,14900,14900,14900,0
|
|
20230731,094800,54441710,14900,14900,14900,14900,58
|
|
20230731,094700,53577510,14900,14860,14900,14860,55
|
|
20230731,094600,52758710,14900,14860,14900,14860,19
|
|
20230731,094500,52476070,14860,14860,14880,14860,24
|
|
20230731,094400,52119350,14870,14860,14870,14860,9
|
|
20230731,094300,51985570,14850,14850,14850,14820,109
|
|
20230731,094200,50369080,14850,14840,14850,14840,31
|
|
20230731,094100,49908970,14840,14830,14860,14830,98
|
|
20230731,094000,48455210,14810,14810,14810,14810,0
|
|
20230731,093900,48455210,14810,14820,14830,14810,23
|
|
20230731,093800,48114530,14810,14740,14810,14740,136
|
|
20230731,093700,46107660,14740,14740,14740,14740,1
|
|
20230731,093600,46092920,14740,14740,14740,14740,0
|
|
20230731,093500,46092920,14740,14660,14740,14650,73
|
|
20230731,093400,45017070,14650,14650,14650,14650,0
|
|
20230731,093300,45017070,14650,14680,14680,14650,124
|
|
20230731,093200,43199230,14680,14670,14680,14650,484
|
|
20230731,093100,36104590,14680,14680,14680,14680,0
|
|
20230731,093000,36104590,14680,14680,14680,14680,10
|
|
20230731,092900,35957790,14680,14680,14680,14680,98
|
|
20230731,092800,34519150,14740,14740,14740,14740,1
|
|
20230731,092700,34504410,14680,14680,14680,14680,0
|
|
20230731,092600,34504410,14680,14680,14680,14680,1
|
|
20230731,092500,34489730,14680,14680,14680,14680,1
|
|
20230731,092400,34475050,14650,14650,14650,14650,0
|
|
20230731,092300,34475050,14650,14650,14650,14650,42
|
|
20230731,092200,33859750,14650,14700,14700,14640,263
|
|
20230731,092100,30005690,14740,14740,14740,14740,1
|
|
20230731,092000,29990950,14760,14760,14760,14750,207
|
|
20230731,091900,26935640,14760,14760,14760,14760,12
|
|
20230731,091800,26758520,14760,14760,14760,14760,72
|
|
20230731,091700,25695800,14760,14760,14760,14760,2
|
|
20230731,091600,25666280,14760,14760,14760,14760,10
|
|
20230731,091500,25518680,14760,14760,14760,14760,0
|
|
20230731,091400,25518680,14760,14760,14760,14760,1
|
|
20230731,091300,25503920,14840,14840,14840,14840,58
|
|
20230731,091200,24643200,14850,14840,14850,14840,118
|
|
20230731,091100,22891340,14850,14850,14850,14850,0
|
|
20230731,091000,22891340,14850,14840,14850,14840,138
|
|
20230731,090900,20843050,14850,14870,14870,14850,1271
|
|
20230731,090800,1962440,14870,14870,14870,14870,1
|
|
20230731,090700,1947570,14870,14870,14870,14870,0
|
|
20230731,090600,1947570,14870,14870,14870,14870,12
|
|
20230731,090500,1769130,14870,14870,14870,14870,0
|
|
20230731,090400,1769130,14870,14870,14870,14870,2
|
|
20230731,090300,1739390,14870,14870,14870,14870,30
|
|
20230731,090200,1293290,14920,14910,14920,14910,7
|
|
20230731,090100,1188880,14900,14900,14900,14900,0
|
|
20230731,090000,1188880,14900,14860,14900,14860,80
|