662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195900,226088430,12670,12670,12670,12670,759
|
|
20230731,195800,226088430,12670,12670,12670,12670,0
|
|
20230731,195700,226088430,12670,12670,12670,12670,0
|
|
20230731,195600,226088430,12670,12670,12670,12670,0
|
|
20230731,195500,226088430,12670,12670,12670,12670,0
|
|
20230731,195400,226088430,12670,12670,12670,12670,0
|
|
20230731,195300,226088430,12670,12670,12670,12670,0
|
|
20230731,195200,226088430,12670,12670,12670,12670,0
|
|
20230731,195100,226088430,12670,12670,12670,12670,0
|
|
20230731,195000,226088430,12670,12670,12670,12670,0
|
|
20230731,194900,226088430,12670,12670,12670,12670,0
|
|
20230731,194800,226088430,12670,12670,12670,12670,0
|
|
20230731,194700,226088430,12670,12670,12670,12670,0
|
|
20230731,194600,226088430,12670,12670,12670,12670,0
|
|
20230731,194500,226088430,12670,12670,12670,12670,0
|
|
20230731,194400,226088430,12670,12670,12670,12670,0
|
|
20230731,194300,226088430,12670,12670,12670,12670,0
|
|
20230731,194200,226088430,12670,12670,12670,12670,0
|
|
20230731,194100,226088430,12670,12670,12670,12670,0
|
|
20230731,194000,226088430,12670,12670,12670,12670,0
|
|
20230731,193900,226088430,12670,12670,12670,12670,0
|
|
20230731,193800,226088430,12670,12670,12670,12670,0
|
|
20230731,193700,226088430,12670,12670,12670,12670,0
|
|
20230731,193600,226088430,12670,12670,12670,12670,0
|
|
20230731,193500,226088430,12670,12670,12670,12670,0
|
|
20230731,193400,226088430,12670,12670,12670,12670,0
|
|
20230731,193300,226088430,12670,12670,12670,12670,0
|
|
20230731,193200,226088430,12670,12670,12670,12670,0
|
|
20230731,193100,226088430,12670,12670,12670,12670,0
|
|
20230731,193000,226088430,12670,12670,12670,12670,0
|
|
20230731,192900,226088430,12670,12670,12670,12670,759
|
|
20230731,192800,226088430,12670,12670,12670,12670,0
|
|
20230731,192700,226088430,12670,12670,12670,12670,0
|
|
20230731,192600,226088430,12670,12670,12670,12670,0
|
|
20230731,192500,226088430,12670,12670,12670,12670,0
|
|
20230731,192400,226088430,12670,12670,12670,12670,0
|
|
20230731,192300,226088430,12670,12670,12670,12670,0
|
|
20230731,192200,226088430,12670,12670,12670,12670,0
|
|
20230731,192100,226088430,12670,12670,12670,12670,0
|
|
20230731,192000,226088430,12670,12670,12670,12670,0
|
|
20230731,191900,226088430,12670,12670,12670,12670,0
|
|
20230731,191800,226088430,12670,12670,12670,12670,0
|
|
20230731,191700,226088430,12670,12670,12670,12670,0
|
|
20230731,191600,226088430,12670,12670,12670,12670,0
|
|
20230731,191500,226088430,12670,12670,12670,12670,0
|
|
20230731,191400,226088430,12670,12670,12670,12670,0
|
|
20230731,191300,226088430,12670,12670,12670,12670,0
|
|
20230731,191200,226088430,12670,12670,12670,12670,0
|
|
20230731,191100,226088430,12670,12670,12670,12670,0
|
|
20230731,191000,226088430,12670,12670,12670,12670,0
|
|
20230731,190900,226088430,12670,12670,12670,12670,0
|
|
20230731,190800,226088430,12670,12670,12670,12670,0
|
|
20230731,190700,226088430,12670,12670,12670,12670,0
|
|
20230731,190600,226088430,12670,12670,12670,12670,0
|
|
20230731,190500,226088430,12670,12670,12670,12670,0
|
|
20230731,190400,226088430,12670,12670,12670,12670,0
|
|
20230731,190300,226088430,12670,12670,12670,12670,0
|
|
20230731,190200,226088430,12670,12670,12670,12670,0
|
|
20230731,190100,226088430,12670,12670,12670,12670,0
|
|
20230731,190000,226088430,12670,12670,12670,12670,0
|
|
20230731,185900,226088430,12670,12670,12670,12670,759
|
|
20230731,185800,226088430,12670,12670,12670,12670,0
|
|
20230731,185700,226088430,12670,12670,12670,12670,0
|
|
20230731,185600,226088430,12670,12670,12670,12670,0
|
|
20230731,185500,226088430,12670,12670,12670,12670,0
|
|
20230731,185400,226088430,12670,12670,12670,12670,0
|
|
20230731,185300,226088430,12670,12670,12670,12670,0
|
|
20230731,185200,226088430,12670,12670,12670,12670,0
|
|
20230731,185100,226088430,12670,12670,12670,12670,0
|
|
20230731,185000,226088430,12670,12670,12670,12670,0
|
|
20230731,184900,226088430,12670,12670,12670,12670,0
|
|
20230731,184800,226088430,12670,12670,12670,12670,0
|
|
20230731,184700,226088430,12670,12670,12670,12670,0
|
|
20230731,184600,226088430,12670,12670,12670,12670,0
|
|
20230731,184500,226088430,12670,12670,12670,12670,0
|
|
20230731,184400,226088430,12670,12670,12670,12670,0
|
|
20230731,184300,226088430,12670,12670,12670,12670,0
|
|
20230731,184200,226088430,12670,12670,12670,12670,0
|
|
20230731,184100,226088430,12670,12670,12670,12670,0
|
|
20230731,184000,226088430,12670,12670,12670,12670,0
|
|
20230731,183900,226088430,12670,12670,12670,12670,0
|
|
20230731,183800,226088430,12670,12670,12670,12670,0
|
|
20230731,183700,226088430,12670,12670,12670,12670,0
|
|
20230731,183600,226088430,12670,12670,12670,12670,0
|
|
20230731,183500,226088430,12670,12670,12670,12670,0
|
|
20230731,183400,226088430,12670,12670,12670,12670,0
|
|
20230731,183300,226088430,12670,12670,12670,12670,0
|
|
20230731,183200,226088430,12670,12670,12670,12670,0
|
|
20230731,183100,226088430,12670,12670,12670,12670,0
|
|
20230731,183000,226088430,12670,12670,12670,12670,0
|
|
20230731,182900,226088430,12670,12670,12670,12670,759
|
|
20230731,182800,226088430,12670,12670,12670,12670,0
|
|
20230731,182700,226088430,12670,12670,12670,12670,0
|
|
20230731,182600,226088430,12670,12670,12670,12670,0
|
|
20230731,182500,226088430,12670,12670,12670,12670,0
|
|
20230731,182400,226088430,12670,12670,12670,12670,0
|
|
20230731,182300,226088430,12670,12670,12670,12670,0
|
|
20230731,182200,226088430,12670,12670,12670,12670,0
|
|
20230731,182100,226088430,12670,12670,12670,12670,0
|
|
20230731,182000,226088430,12670,12670,12670,12670,0
|
|
20230731,181900,226088430,12670,12670,12670,12670,0
|
|
20230731,181800,226088430,12670,12670,12670,12670,0
|
|
20230731,181700,226088430,12670,12670,12670,12670,0
|
|
20230731,181600,226088430,12670,12670,12670,12670,0
|
|
20230731,181500,226088430,12670,12670,12670,12670,0
|
|
20230731,181400,226088430,12670,12670,12670,12670,0
|
|
20230731,181300,226088430,12670,12670,12670,12670,0
|
|
20230731,181200,226088430,12670,12670,12670,12670,0
|
|
20230731,181100,226088430,12670,12670,12670,12670,0
|
|
20230731,181000,226088430,12670,12670,12670,12670,0
|
|
20230731,180900,226088430,12670,12670,12670,12670,0
|
|
20230731,180800,226088430,12670,12670,12670,12670,0
|
|
20230731,180700,226088430,12670,12670,12670,12670,0
|
|
20230731,180600,226088430,12670,12670,12670,12670,0
|
|
20230731,180500,226088430,12670,12670,12670,12670,0
|
|
20230731,180400,226088430,12670,12670,12670,12670,0
|
|
20230731,180300,226088430,12670,12670,12670,12670,0
|
|
20230731,180200,226088430,12670,12670,12670,12670,0
|
|
20230731,180100,226088430,12670,12670,12670,12670,0
|
|
20230731,180000,226088430,12670,12670,12670,12670,0
|
|
20230731,175900,226088430,12670,12670,12670,12670,759
|
|
20230731,175800,226088430,12670,12670,12670,12670,0
|
|
20230731,175700,226088430,12670,12670,12670,12670,0
|
|
20230731,175600,226088430,12670,12670,12670,12670,0
|
|
20230731,175500,226088430,12670,12670,12670,12670,0
|
|
20230731,175400,226088430,12670,12670,12670,12670,0
|
|
20230731,175300,226088430,12670,12670,12670,12670,0
|
|
20230731,175200,226088430,12670,12670,12670,12670,0
|
|
20230731,175100,226088430,12670,12670,12670,12670,0
|
|
20230731,175000,226088430,12670,12670,12670,12670,0
|
|
20230731,174900,226088430,12670,12670,12670,12670,0
|
|
20230731,174800,226088430,12670,12670,12670,12670,0
|
|
20230731,174700,226088430,12670,12670,12670,12670,0
|
|
20230731,174600,226088430,12670,12670,12670,12670,0
|
|
20230731,174500,226088430,12670,12670,12670,12670,0
|
|
20230731,174400,226088430,12670,12670,12670,12670,0
|
|
20230731,174300,226088430,12670,12670,12670,12670,0
|
|
20230731,174200,226088430,12670,12670,12670,12670,0
|
|
20230731,174100,226088430,12670,12670,12670,12670,0
|
|
20230731,174000,226088430,12670,12670,12670,12670,0
|
|
20230731,173900,226088430,12670,12670,12670,12670,0
|
|
20230731,173800,226088430,12670,12670,12670,12670,0
|
|
20230731,173700,226088430,12670,12670,12670,12670,0
|
|
20230731,173600,226088430,12670,12670,12670,12670,0
|
|
20230731,173500,226088430,12670,12670,12670,12670,0
|
|
20230731,173400,226088430,12670,12670,12670,12670,0
|
|
20230731,173300,226088430,12670,12670,12670,12670,0
|
|
20230731,173200,226088430,12670,12670,12670,12670,0
|
|
20230731,173100,226088430,12670,12670,12670,12670,0
|
|
20230731,173000,226088430,12670,12670,12670,12670,0
|
|
20230731,172900,226088430,12670,12670,12670,12670,759
|
|
20230731,172800,226088430,12670,12670,12670,12670,0
|
|
20230731,172700,226088430,12670,12670,12670,12670,0
|
|
20230731,172600,226088430,12670,12670,12670,12670,0
|
|
20230731,172500,226088430,12670,12670,12670,12670,0
|
|
20230731,172400,226088430,12670,12670,12670,12670,0
|
|
20230731,172300,226088430,12670,12670,12670,12670,0
|
|
20230731,172200,226088430,12670,12670,12670,12670,0
|
|
20230731,172100,226088430,12670,12670,12670,12670,0
|
|
20230731,172000,226088430,12670,12670,12670,12670,0
|
|
20230731,171900,226088430,12670,12670,12670,12670,0
|
|
20230731,171800,226088430,12670,12670,12670,12670,0
|
|
20230731,171700,226088430,12670,12670,12670,12670,0
|
|
20230731,171600,226088430,12670,12670,12670,12670,0
|
|
20230731,171500,226088430,12670,12670,12670,12670,0
|
|
20230731,171400,226088430,12670,12670,12670,12670,0
|
|
20230731,171300,226088430,12670,12670,12670,12670,0
|
|
20230731,171200,226088430,12670,12670,12670,12670,0
|
|
20230731,171100,226088430,12670,12670,12670,12670,0
|
|
20230731,171000,226088430,12670,12670,12670,12670,0
|
|
20230731,170900,226088430,12670,12670,12670,12670,0
|
|
20230731,170800,226088430,12670,12670,12670,12670,0
|
|
20230731,170700,226088430,12670,12670,12670,12670,0
|
|
20230731,170600,226088430,12670,12670,12670,12670,0
|
|
20230731,170500,226088430,12670,12670,12670,12670,0
|
|
20230731,170400,226088430,12670,12670,12670,12670,0
|
|
20230731,170300,226088430,12670,12670,12670,12670,0
|
|
20230731,170200,226088430,12670,12670,12670,12670,0
|
|
20230731,170100,226088430,12670,12670,12670,12670,0
|
|
20230731,170000,226088430,12670,12670,12670,12670,0
|
|
20230731,165900,226088430,12670,12670,12670,12670,759
|
|
20230731,165800,226088430,12670,12670,12670,12670,0
|
|
20230731,165700,226088430,12670,12670,12670,12670,0
|
|
20230731,165600,226088430,12670,12670,12670,12670,0
|
|
20230731,165500,226088430,12670,12670,12670,12670,0
|
|
20230731,165400,226088430,12670,12670,12670,12670,0
|
|
20230731,165300,226088430,12670,12670,12670,12670,0
|
|
20230731,165200,226088430,12670,12670,12670,12670,0
|
|
20230731,165100,226088430,12670,12670,12670,12670,0
|
|
20230731,165000,226088430,12670,12670,12670,12670,0
|
|
20230731,164900,226088430,12670,12670,12670,12670,0
|
|
20230731,164800,226088430,12670,12670,12670,12670,0
|
|
20230731,164700,226088430,12670,12670,12670,12670,0
|
|
20230731,164600,226088430,12670,12670,12670,12670,0
|
|
20230731,164500,226088430,12670,12670,12670,12670,0
|
|
20230731,164400,226088430,12670,12670,12670,12670,0
|
|
20230731,164300,226088430,12670,12670,12670,12670,0
|
|
20230731,164200,226088430,12670,12670,12670,12670,0
|
|
20230731,164100,226088430,12670,12670,12670,12670,0
|
|
20230731,164000,226088430,12670,12670,12670,12670,0
|
|
20230731,163900,226088430,12670,12670,12670,12670,0
|
|
20230731,163800,226088430,12670,12670,12670,12670,0
|
|
20230731,163700,226088430,12670,12670,12670,12670,0
|
|
20230731,163600,226088430,12670,12670,12670,12670,0
|
|
20230731,163500,226088430,12670,12670,12670,12670,0
|
|
20230731,163400,226088430,12670,12670,12670,12670,0
|
|
20230731,163300,226088430,12670,12670,12670,12670,0
|
|
20230731,163200,226088430,12670,12670,12670,12670,0
|
|
20230731,163100,226088430,12670,12670,12670,12670,0
|
|
20230731,163000,226088430,12670,12670,12670,12670,0
|
|
20230731,162900,226088430,12670,12670,12670,12670,759
|
|
20230731,162800,226088430,12670,12670,12670,12670,0
|
|
20230731,162700,226088430,12670,12670,12670,12670,0
|
|
20230731,162600,226088430,12670,12670,12670,12670,0
|
|
20230731,162500,226088430,12670,12670,12670,12670,0
|
|
20230731,162400,226088430,12670,12670,12670,12670,0
|
|
20230731,162300,226088430,12670,12670,12670,12670,0
|
|
20230731,162200,226088430,12670,12670,12670,12670,0
|
|
20230731,162100,226088430,12670,12670,12670,12670,0
|
|
20230731,162000,226088430,12670,12670,12670,12670,0
|
|
20230731,161900,226088430,12670,12670,12670,12670,0
|
|
20230731,161800,226088430,12670,12670,12670,12670,0
|
|
20230731,161700,226088430,12670,12670,12670,12670,0
|
|
20230731,161600,226088430,12670,12670,12670,12670,0
|
|
20230731,161500,226088430,12670,12670,12670,12670,0
|
|
20230731,161400,226088430,12670,12670,12670,12670,0
|
|
20230731,161300,226088430,12670,12670,12670,12670,0
|
|
20230731,161200,226088430,12670,12670,12670,12670,0
|
|
20230731,161100,226088430,12670,12670,12670,12670,0
|
|
20230731,161000,226088430,12670,12670,12670,12670,0
|
|
20230731,160900,226088430,12670,12670,12670,12670,0
|
|
20230731,160800,226088430,12670,12670,12670,12670,0
|
|
20230731,160700,226088430,12670,12670,12670,12670,0
|
|
20230731,160600,226088430,12670,12670,12670,12670,0
|
|
20230731,160500,226088430,12670,12670,12670,12670,0
|
|
20230731,160400,226088430,12670,12670,12670,12670,0
|
|
20230731,160300,226088430,12670,12670,12670,12670,0
|
|
20230731,160200,226088430,12670,12670,12670,12670,0
|
|
20230731,160100,226088430,12670,12670,12670,12670,0
|
|
20230731,160000,226088430,12670,12670,12670,12670,0
|
|
20230731,155900,226088430,12670,12670,12670,12670,759
|
|
20230731,155800,226088430,12670,12670,12670,12670,0
|
|
20230731,155700,226088430,12670,12670,12670,12670,0
|
|
20230731,155600,226088430,12670,12670,12670,12670,0
|
|
20230731,155500,226088430,12670,12670,12670,12670,0
|
|
20230731,155400,226088430,12670,12670,12670,12670,0
|
|
20230731,155300,226088430,12670,12670,12670,12670,0
|
|
20230731,155200,226088430,12670,12670,12670,12670,0
|
|
20230731,155100,226088430,12670,12670,12670,12670,0
|
|
20230731,155000,226088430,12670,12670,12670,12670,0
|
|
20230731,154900,226088430,12670,12670,12670,12670,0
|
|
20230731,154800,226088430,12670,12670,12670,12670,0
|
|
20230731,154700,226088430,12670,12670,12670,12670,0
|
|
20230731,154600,226088430,12670,12670,12670,12670,0
|
|
20230731,154500,226088430,12670,12670,12670,12670,0
|
|
20230731,154400,226088430,12670,12670,12670,12670,0
|
|
20230731,154300,226088430,12670,12670,12670,12670,0
|
|
20230731,154200,226088430,12670,12670,12670,12670,0
|
|
20230731,154100,226088430,12670,12670,12670,12670,0
|
|
20230731,154000,226088430,12670,12670,12670,12670,0
|
|
20230731,153900,226088430,12670,12670,12670,12670,0
|
|
20230731,153800,226088430,12670,12670,12670,12670,0
|
|
20230731,153700,226088430,12670,12670,12670,12670,0
|
|
20230731,153600,226088430,12670,12670,12670,12670,0
|
|
20230731,153500,226088430,12670,12670,12670,12670,0
|
|
20230731,153400,226088430,12670,12670,12670,12670,0
|
|
20230731,153300,226088430,12670,12670,12670,12670,0
|
|
20230731,153200,226088430,12670,12670,12670,12670,0
|
|
20230731,153100,226088430,12670,12670,12670,12670,0
|
|
20230731,153000,226088430,12670,12670,12670,12670,759
|
|
20230731,152900,216471900,12670,12670,12670,12670,0
|
|
20230731,152800,216471900,12670,12670,12670,12670,0
|
|
20230731,152700,216471900,12670,12670,12670,12670,0
|
|
20230731,152600,216471900,12670,12670,12670,12670,0
|
|
20230731,152500,216471900,12670,12670,12670,12670,0
|
|
20230731,152400,216471900,12670,12670,12670,12670,0
|
|
20230731,152300,216471900,12670,12670,12670,12670,0
|
|
20230731,152200,216471900,12670,12670,12670,12670,0
|
|
20230731,152100,216471900,12670,12670,12670,12670,0
|
|
20230731,152000,216471900,12670,12670,12670,12670,0
|
|
20230731,151900,216471900,12670,12670,12670,12670,0
|
|
20230731,151800,216471900,12670,12680,12680,12670,19
|
|
20230731,151700,216231080,12680,12680,12680,12680,29
|
|
20230731,151600,215863360,12690,12690,12690,12690,12
|
|
20230731,151500,215711080,12690,12690,12690,12680,5
|
|
20230731,151400,215647640,12690,12690,12690,12690,0
|
|
20230731,151300,215647640,12690,12690,12690,12690,0
|
|
20230731,151200,215647640,12690,12690,12690,12690,1
|
|
20230731,151100,215634950,12690,12690,12690,12690,62
|
|
20230731,151000,214848170,12700,12700,12700,12700,46
|
|
20230731,150900,214263970,12700,12700,12700,12700,0
|
|
20230731,150800,214263970,12700,12700,12700,12700,21
|
|
20230731,150700,213997270,12700,12700,12700,12700,0
|
|
20230731,150600,213997270,12700,12700,12700,12700,0
|
|
20230731,150500,213997270,12700,12700,12700,12700,1
|
|
20230731,150400,213984570,12700,12700,12700,12700,88
|
|
20230731,150300,212866970,12710,12710,12710,12710,0
|
|
20230731,150200,212866970,12710,12710,12710,12710,0
|
|
20230731,150100,212866970,12710,12710,12710,12710,1
|
|
20230731,150000,212854260,12710,12710,12710,12710,5
|
|
20230731,145900,212790710,12700,12700,12700,12700,0
|
|
20230731,145800,212790710,12700,12700,12700,12700,0
|
|
20230731,145700,212790710,12700,12700,12700,12700,112
|
|
20230731,145600,211368310,12720,12720,12720,12720,0
|
|
20230731,145500,211368310,12720,12720,12720,12720,40
|
|
20230731,145400,210859510,12720,12720,12720,12720,0
|
|
20230731,145300,210859510,12720,12720,12720,12720,3
|
|
20230731,145200,210821350,12690,12690,12690,12690,0
|
|
20230731,145100,210821350,12690,12690,12690,12690,0
|
|
20230731,145000,210821350,12690,12690,12690,12690,0
|
|
20230731,144900,210821350,12690,12690,12690,12690,0
|
|
20230731,144800,210821350,12690,12690,12690,12690,0
|
|
20230731,144700,210821350,12690,12690,12690,12690,0
|
|
20230731,144600,210821350,12690,12710,12710,12690,565
|
|
20230731,144500,203646930,12720,12730,12730,12720,291
|
|
20230731,144400,199943660,12740,12740,12740,12740,0
|
|
20230731,144300,199943660,12740,12740,12740,12740,0
|
|
20230731,144200,199943660,12740,12740,12740,12740,54
|
|
20230731,144100,199255700,12740,12740,12740,12740,0
|
|
20230731,144000,199255700,12740,12740,12740,12740,0
|
|
20230731,143900,199255700,12740,12740,12740,12740,0
|
|
20230731,143800,199255700,12740,12740,12740,12740,0
|
|
20230731,143700,199255700,12740,12740,12740,12740,0
|
|
20230731,143600,199255700,12740,12740,12740,12740,0
|
|
20230731,143500,199255700,12740,12740,12740,12740,3
|
|
20230731,143400,199217480,12750,12750,12750,12750,0
|
|
20230731,143300,199217480,12750,12750,12750,12750,0
|
|
20230731,143200,199217480,12750,12750,12750,12750,50
|
|
20230731,143100,198579980,12750,12750,12750,12750,0
|
|
20230731,143000,198579980,12750,12750,12750,12750,0
|
|
20230731,142900,198579980,12750,12750,12750,12750,21
|
|
20230731,142800,198312230,12740,12740,12740,12740,0
|
|
20230731,142700,198312230,12740,12740,12740,12740,20
|
|
20230731,142600,198057430,12740,12740,12740,12740,0
|
|
20230731,142500,198057430,12740,12740,12740,12740,106
|
|
20230731,142400,196706990,12740,12740,12740,12740,500
|
|
20230731,142300,190336990,12740,12740,12740,12740,150
|
|
20230731,142200,188425990,12740,12740,12740,12740,20
|
|
20230731,142100,188171190,12740,12740,12740,12740,0
|
|
20230731,142000,188171190,12740,12740,12740,12740,0
|
|
20230731,141900,188171190,12740,12720,12740,12720,332
|
|
20230731,141800,183944370,12720,12720,12720,12720,159
|
|
20230731,141700,181921890,12720,12720,12720,12720,0
|
|
20230731,141600,181921890,12720,12720,12720,12720,20
|
|
20230731,141500,181667490,12720,12720,12720,12720,31
|
|
20230731,141400,181273170,12720,12720,12720,12720,20
|
|
20230731,141300,181018770,12710,12710,12710,12710,20
|
|
20230731,141200,180764570,12720,12720,12720,12720,0
|
|
20230731,141100,180764570,12720,12720,12720,12720,0
|
|
20230731,141000,180764570,12720,12720,12720,12720,1
|
|
20230731,140900,180751850,12720,12730,12730,12710,50
|
|
20230731,140800,180115830,12720,12710,12720,12710,2
|
|
20230731,140700,180090400,12710,12710,12710,12710,2
|
|
20230731,140600,180064980,12710,12710,12710,12710,0
|
|
20230731,140500,180064980,12710,12710,12710,12710,0
|
|
20230731,140400,180064980,12710,12710,12710,12710,0
|
|
20230731,140300,180064980,12710,12710,12710,12710,0
|
|
20230731,140200,180064980,12710,12710,12710,12710,0
|
|
20230731,140100,180064980,12710,12710,12710,12710,14
|
|
20230731,140000,179887040,12720,12720,12720,12720,0
|
|
20230731,135900,179887040,12720,12720,12720,12720,30
|
|
20230731,135800,179505440,12730,12730,12730,12730,0
|
|
20230731,135700,179505440,12730,12730,12730,12730,0
|
|
20230731,135600,179505440,12730,12730,12730,12730,0
|
|
20230731,135500,179505440,12730,12730,12730,12730,0
|
|
20230731,135400,179505440,12730,12730,12730,12730,55
|
|
20230731,135300,178805290,12670,12670,12670,12670,0
|
|
20230731,135200,178805290,12670,12670,12670,12670,0
|
|
20230731,135100,178805290,12670,12670,12670,12670,0
|
|
20230731,135000,178805290,12670,12670,12670,12670,9
|
|
20230731,134900,178691260,12670,12670,12670,12670,180
|
|
20230731,134800,176410660,12670,12670,12670,12670,111
|
|
20230731,134700,175004290,12670,12690,12690,12670,20
|
|
20230731,134600,174750840,12750,12750,12750,12750,0
|
|
20230731,134500,174750840,12750,12750,12750,12750,0
|
|
20230731,134400,174750840,12750,12750,12750,12750,7
|
|
20230731,134300,174661590,12670,12670,12670,12670,0
|
|
20230731,134200,174661590,12670,12670,12670,12670,0
|
|
20230731,134100,174661590,12670,12670,12670,12670,2
|
|
20230731,134000,174636250,12680,12680,12680,12680,0
|
|
20230731,133900,174636250,12680,12680,12680,12680,0
|
|
20230731,133800,174636250,12680,12680,12680,12680,0
|
|
20230731,133700,174636250,12680,12750,12750,12680,114
|
|
20230731,133600,173189840,12700,12760,12760,12700,16
|
|
20230731,133500,172986580,12760,12760,12760,12760,0
|
|
20230731,133400,172986580,12760,12700,12760,12700,14
|
|
20230731,133300,172808060,12770,12770,12770,12770,21
|
|
20230731,133200,172539890,12780,12780,12780,12780,0
|
|
20230731,133100,172539890,12780,12770,12780,12770,40
|
|
20230731,133000,172028700,12780,12730,12780,12730,1507
|
|
20230731,132900,152792720,12730,12700,12730,12700,730
|
|
20230731,132800,143506620,12700,12700,12700,12700,0
|
|
20230731,132700,143506620,12700,12700,12700,12700,0
|
|
20230731,132600,143506620,12700,12700,12700,12700,286
|
|
20230731,132500,139874420,12700,12700,12700,12700,5
|
|
20230731,132400,139810920,12700,12660,12700,12660,643
|
|
20230731,132300,131656420,12660,12660,12660,12660,0
|
|
20230731,132200,131656420,12660,12660,12660,12660,48
|
|
20230731,132100,131048740,12650,12650,12650,12650,0
|
|
20230731,132000,131048740,12650,12650,12650,12650,0
|
|
20230731,131900,131048740,12650,12640,12650,12640,605
|
|
20230731,131800,123395780,12630,12630,12630,12630,50
|
|
20230731,131700,122764280,12630,12630,12630,12630,0
|
|
20230731,131600,122764280,12630,12630,12630,12630,77
|
|
20230731,131500,121791770,12630,12630,12630,12630,4
|
|
20230731,131400,121741250,12610,12610,12610,12610,0
|
|
20230731,131300,121741250,12610,12610,12610,12610,94
|
|
20230731,131200,120555910,12600,12600,12600,12600,0
|
|
20230731,131100,120555910,12600,12600,12600,12600,0
|
|
20230731,131000,120555910,12600,12600,12600,12600,0
|
|
20230731,130900,120555910,12600,12600,12600,12600,0
|
|
20230731,130800,120555910,12600,12620,12620,12600,213
|
|
20230731,130700,117871550,12630,12630,12630,12630,0
|
|
20230731,130600,117871550,12630,12630,12630,12630,0
|
|
20230731,130500,117871550,12630,12630,12630,12630,20
|
|
20230731,130400,117618950,12620,12620,12620,12620,0
|
|
20230731,130300,117618950,12620,12620,12620,12620,15
|
|
20230731,130200,117429650,12620,12620,12620,12620,87
|
|
20230731,130100,116331710,12630,12630,12630,12630,0
|
|
20230731,130000,116331710,12630,12630,12630,12630,4
|
|
20230731,125900,116281190,12630,12630,12630,12630,0
|
|
20230731,125800,116281190,12630,12630,12630,12630,0
|
|
20230731,125700,116281190,12630,12630,12630,12630,0
|
|
20230731,125600,116281190,12630,12630,12630,12630,0
|
|
20230731,125500,116281190,12630,12630,12630,12630,0
|
|
20230731,125400,116281190,12630,12630,12630,12630,0
|
|
20230731,125300,116281190,12630,12630,12630,12630,2
|
|
20230731,125200,116255930,12630,12630,12630,12630,0
|
|
20230731,125100,116255930,12630,12630,12630,12630,0
|
|
20230731,125000,116255930,12630,12630,12630,12630,0
|
|
20230731,124900,116255930,12630,12620,12630,12620,112
|
|
20230731,124800,114842470,12630,12630,12630,12630,0
|
|
20230731,124700,114842470,12630,12630,12630,12630,0
|
|
20230731,124600,114842470,12630,12630,12630,12630,0
|
|
20230731,124500,114842470,12630,12630,12630,12630,0
|
|
20230731,124400,114842470,12630,12630,12630,12630,10
|
|
20230731,124300,114716170,12640,12640,12640,12640,0
|
|
20230731,124200,114716170,12640,12640,12640,12640,0
|
|
20230731,124100,114716170,12640,12640,12640,12640,61
|
|
20230731,124000,113945130,12620,12620,12620,12620,6
|
|
20230731,123900,113869410,12630,12630,12630,12630,8
|
|
20230731,123800,113768370,12640,12640,12640,12640,22
|
|
20230731,123700,113490290,12640,12640,12640,12640,43
|
|
20230731,123600,112946770,12640,12640,12640,12640,0
|
|
20230731,123500,112946770,12640,12640,12640,12640,0
|
|
20230731,123400,112946770,12640,12640,12640,12640,0
|
|
20230731,123300,112946770,12640,12640,12640,12640,0
|
|
20230731,123200,112946770,12640,12640,12640,12640,2
|
|
20230731,123100,112921490,12640,12640,12640,12640,0
|
|
20230731,123000,112921490,12640,12640,12640,12640,3
|
|
20230731,122900,112883570,12650,12650,12650,12650,30
|
|
20230731,122800,112504070,12620,12620,12620,12620,5
|
|
20230731,122700,112440970,12640,12640,12640,12640,0
|
|
20230731,122600,112440970,12640,12640,12640,12640,0
|
|
20230731,122500,112440970,12640,12640,12640,12640,30
|
|
20230731,122400,112061770,12640,12640,12640,12640,0
|
|
20230731,122300,112061770,12640,12650,12650,12640,88
|
|
20230731,122200,110949420,12650,12650,12650,12650,0
|
|
20230731,122100,110949420,12650,12650,12650,12650,0
|
|
20230731,122000,110949420,12650,12650,12650,12650,0
|
|
20230731,121900,110949420,12650,12650,12650,12650,0
|
|
20230731,121800,110949420,12650,12650,12650,12650,0
|
|
20230731,121700,110949420,12650,12650,12650,12650,0
|
|
20230731,121600,110949420,12650,12650,12650,12650,5
|
|
20230731,121500,110886170,12660,12660,12660,12660,16
|
|
20230731,121400,110683610,12660,12660,12660,12660,0
|
|
20230731,121300,110683610,12660,12660,12660,12660,0
|
|
20230731,121200,110683610,12660,12660,12660,12660,29
|
|
20230731,121100,110316470,12660,12660,12660,12660,58
|
|
20230731,121000,109582190,12660,12660,12660,12660,5
|
|
20230731,120900,109518890,12660,12660,12660,12660,0
|
|
20230731,120800,109518890,12660,12660,12660,12660,3
|
|
20230731,120700,109480910,12650,12650,12650,12650,0
|
|
20230731,120600,109480910,12650,12650,12650,12650,0
|
|
20230731,120500,109480910,12650,12650,12650,12650,1
|
|
20230731,120400,109468260,12650,12650,12650,12650,0
|
|
20230731,120300,109468260,12650,12670,12670,12650,2
|
|
20230731,120200,109442940,12670,12670,12670,12670,5
|
|
20230731,120100,109379590,12670,12670,12670,12670,41
|
|
20230731,120000,108860120,12670,12670,12670,12670,104
|
|
20230731,115900,107542440,12670,12670,12670,12670,551
|
|
20230731,115800,100561270,12680,12680,12680,12680,1
|
|
20230731,115700,100548590,12680,12680,12680,12680,3
|
|
20230731,115600,100510550,12680,12680,12680,12680,7
|
|
20230731,115500,100421790,12670,12670,12670,12670,1
|
|
20230731,115400,100409120,12670,12670,12670,12670,3
|
|
20230731,115300,100371110,12670,12670,12670,12670,0
|
|
20230731,115200,100371110,12670,12670,12670,12670,4
|
|
20230731,115100,100320430,12680,12680,12680,12680,0
|
|
20230731,115000,100320430,12680,12680,12680,12680,10
|
|
20230731,114900,100193630,12680,12670,12680,12670,114
|
|
20230731,114800,98749240,12600,12600,12600,12600,0
|
|
20230731,114700,98749240,12600,12600,12600,12600,0
|
|
20230731,114600,98749240,12600,12600,12600,12600,0
|
|
20230731,114500,98749240,12600,12600,12600,12600,0
|
|
20230731,114400,98749240,12600,12600,12600,12600,0
|
|
20230731,114300,98749240,12600,12600,12600,12600,0
|
|
20230731,114200,98749240,12600,12600,12600,12600,0
|
|
20230731,114100,98749240,12600,12600,12600,12600,0
|
|
20230731,114000,98749240,12600,12600,12600,12600,0
|
|
20230731,113900,98749240,12600,12600,12600,12600,0
|
|
20230731,113800,98749240,12600,12600,12600,12600,0
|
|
20230731,113700,98749240,12600,12600,12600,12600,0
|
|
20230731,113600,98749240,12600,12600,12600,12600,0
|
|
20230731,113500,98749240,12600,12670,12670,12600,210
|
|
20230731,113400,96100980,12670,12670,12670,12670,1
|
|
20230731,113300,96088310,12610,12610,12610,12610,0
|
|
20230731,113200,96088310,12610,12610,12610,12610,0
|
|
20230731,113100,96088310,12610,12610,12610,12610,0
|
|
20230731,113000,96088310,12610,12670,12670,12610,58
|
|
20230731,112900,95355580,12680,12680,12680,12680,0
|
|
20230731,112800,95355580,12680,12670,12680,12670,107
|
|
20230731,112700,93999100,12660,12650,12660,12650,111
|
|
20230731,112600,92593850,12650,12650,12650,12650,0
|
|
20230731,112500,92593850,12650,12630,12650,12610,926
|
|
20230731,112400,80886140,12620,12620,12620,12620,99
|
|
20230731,112300,79636760,12610,12610,12610,12610,110
|
|
20230731,112200,78249660,12610,12610,12610,12610,199
|
|
20230731,112100,75740270,12610,12610,12610,12610,0
|
|
20230731,112000,75740270,12610,12610,12610,12610,2
|
|
20230731,111900,75715050,12610,12590,12610,12590,9
|
|
20230731,111800,75601720,12610,12610,12610,12610,0
|
|
20230731,111700,75601720,12610,12610,12610,12610,1
|
|
20230731,111600,75589110,12610,12610,12610,12610,0
|
|
20230731,111500,75589110,12610,12610,12610,12610,0
|
|
20230731,111400,75589110,12610,12610,12610,12610,44
|
|
20230731,111300,75034270,12610,12610,12610,12610,5
|
|
20230731,111200,74971220,12610,12610,12610,12610,17
|
|
20230731,111100,74756850,12540,12540,12540,12540,0
|
|
20230731,111000,74756850,12540,12540,12540,12540,0
|
|
20230731,110900,74756850,12540,12540,12540,12540,0
|
|
20230731,110800,74756850,12540,12540,12540,12540,0
|
|
20230731,110700,74756850,12540,12590,12590,12540,700
|
|
20230731,110600,65967380,12600,12600,12600,12600,10
|
|
20230731,110500,65841380,12590,12590,12590,12590,3
|
|
20230731,110400,65803610,12600,12600,12600,12600,0
|
|
20230731,110300,65803610,12600,12600,12600,12600,0
|
|
20230731,110200,65803610,12600,12600,12600,12600,100
|
|
20230731,110100,64543610,12600,12600,12600,12600,1
|
|
20230731,110000,64531010,12600,12600,12600,12600,4
|
|
20230731,105900,64480610,12560,12580,12580,12560,75
|
|
20230731,105800,63538300,12580,12600,12600,12580,29
|
|
20230731,105700,63173210,12590,12590,12590,12590,3
|
|
20230731,105600,63135440,12590,12590,12590,12590,103
|
|
20230731,105500,61838670,12600,12600,12600,12600,0
|
|
20230731,105400,61838670,12600,12600,12600,12600,0
|
|
20230731,105300,61838670,12600,12600,12600,12600,99
|
|
20230731,105200,60591270,12600,12600,12600,12600,3
|
|
20230731,105100,60553470,12600,12630,12630,12600,2
|
|
20230731,105000,60528240,12630,12630,12630,12630,0
|
|
20230731,104900,60528240,12630,12630,12630,12630,2
|
|
20230731,104800,60502980,12600,12610,12610,12600,127
|
|
20230731,104700,58902250,12640,12640,12640,12640,101
|
|
20230731,104600,57625610,12640,12640,12640,12640,0
|
|
20230731,104500,57625610,12640,12640,12640,12640,84
|
|
20230731,104400,56563850,12640,12640,12640,12640,0
|
|
20230731,104300,56563850,12640,12630,12640,12630,100
|
|
20230731,104200,55300530,12600,12620,12620,12600,461
|
|
20230731,104100,49490120,12620,12620,12620,12620,1
|
|
20230731,104000,49477500,12620,12620,12620,12620,1
|
|
20230731,103900,49464880,12620,12620,12620,12620,4
|
|
20230731,103800,49414400,12620,12620,12620,12610,50
|
|
20230731,103700,48783570,12610,12630,12630,12610,47
|
|
20230731,103600,48190520,12630,12630,12630,12630,0
|
|
20230731,103500,48190520,12630,12630,12630,12630,21
|
|
20230731,103400,47925290,12630,12620,12630,12620,14
|
|
20230731,103300,47748490,12620,12620,12630,12620,63
|
|
20230731,103200,46953350,12620,12620,12620,12620,47
|
|
20230731,103100,46360210,12620,12620,12620,12620,20
|
|
20230731,103000,46107810,12620,12620,12620,12620,8
|
|
20230731,102900,46006850,12610,12600,12610,12600,20
|
|
20230731,102800,45754670,12600,12600,12600,12600,0
|
|
20230731,102700,45754670,12600,12600,12600,12600,5
|
|
20230731,102600,45691670,12600,12600,12600,12600,0
|
|
20230731,102500,45691670,12600,12600,12600,12600,0
|
|
20230731,102400,45691670,12600,12600,12600,12600,0
|
|
20230731,102300,45691670,12600,12600,12600,12600,30
|
|
20230731,102200,45313670,12600,12600,12600,12600,0
|
|
20230731,102100,45313670,12600,12600,12600,12600,130
|
|
20230731,102000,43675670,12590,12590,12590,12590,3
|
|
20230731,101900,43637900,12590,12590,12590,12590,10
|
|
20230731,101800,43512000,12590,12590,12590,12590,184
|
|
20230731,101700,41195440,12580,12580,12580,12580,4
|
|
20230731,101600,41145120,12580,12580,12580,12580,0
|
|
20230731,101500,41145120,12580,12580,12580,12580,1
|
|
20230731,101400,41132540,12580,12580,12580,12580,5
|
|
20230731,101300,41069640,12580,12580,12580,12580,3
|
|
20230731,101200,41031900,12590,12590,12590,12590,1
|
|
20230731,101100,41019310,12580,12580,12580,12580,133
|
|
20230731,101000,39346170,12580,12590,12590,12580,170
|
|
20230731,100900,37206940,12590,12590,12590,12590,5
|
|
20230731,100800,37143990,12590,12590,12590,12590,21
|
|
20230731,100700,36879600,12600,12600,12600,12600,50
|
|
20230731,100600,36249600,12600,12590,12600,12590,59
|
|
20230731,100500,35506290,12590,12590,12590,12590,2
|
|
20230731,100400,35481110,12600,12600,12600,12600,0
|
|
20230731,100300,35481110,12600,12600,12600,12600,0
|
|
20230731,100200,35481110,12600,12600,12600,12600,0
|
|
20230731,100100,35481110,12600,12600,12600,12600,0
|
|
20230731,100000,35481110,12600,12590,12600,12590,217
|
|
20230731,095900,32748980,12590,12590,12590,12590,99
|
|
20230731,095800,31502570,12600,12600,12600,12600,40
|
|
20230731,095700,30998570,12600,12600,12600,12600,2
|
|
20230731,095600,30973370,12610,12610,12610,12610,0
|
|
20230731,095500,30973370,12610,12600,12610,12600,14
|
|
20230731,095400,30796920,12600,12600,12600,12600,129
|
|
20230731,095300,29171520,12600,12590,12600,12580,100
|
|
20230731,095200,27912460,12590,12570,12590,12570,74
|
|
20230731,095100,26981740,12570,12550,12570,12550,23
|
|
20230731,095000,26693050,12550,12520,12550,12520,40
|
|
20230731,094900,26191840,12500,12500,12500,12500,0
|
|
20230731,094800,26191840,12500,12500,12500,12500,64
|
|
20230731,094700,25391840,12500,12500,12500,12500,1
|
|
20230731,094600,25379340,12500,12500,12500,12500,352
|
|
20230731,094500,20979340,12490,12500,12500,12490,5
|
|
20230731,094400,20916860,12500,12500,12500,12500,0
|
|
20230731,094300,20916860,12500,12480,12500,12480,13
|
|
20230731,094200,20754500,12500,12500,12500,12500,0
|
|
20230731,094100,20754500,12500,12500,12500,12500,0
|
|
20230731,094000,20754500,12500,12500,12500,12500,0
|
|
20230731,093900,20754500,12500,12500,12500,12500,60
|
|
20230731,093800,20004500,12520,12460,12520,12450,11
|
|
20230731,093700,19867450,12500,12520,12520,12500,11
|
|
20230731,093600,19729930,12450,12450,12450,12450,0
|
|
20230731,093500,19729930,12450,12470,12470,12450,202
|
|
20230731,093400,17214140,12470,12470,12470,12470,6
|
|
20230731,093300,17139320,12470,12460,12470,12460,39
|
|
20230731,093200,16653280,12470,12470,12470,12470,2
|
|
20230731,093100,16628340,12470,12470,12470,12470,10
|
|
20230731,093000,16503640,12470,12470,12470,12470,74
|
|
20230731,092900,15580860,12470,12470,12470,12470,13
|
|
20230731,092800,15418750,12570,12570,12570,12570,1
|
|
20230731,092700,15406180,12600,12600,12600,12600,0
|
|
20230731,092600,15406180,12600,12500,12600,12500,200
|
|
20230731,092500,12896650,12460,12500,12500,12460,70
|
|
20230731,092400,12023570,12500,12500,12500,12500,16
|
|
20230731,092300,11823570,12500,12500,12500,12500,0
|
|
20230731,092200,11823570,12500,12500,12500,12500,2
|
|
20230731,092100,11798570,12500,12500,12500,12500,0
|
|
20230731,092000,11798570,12500,12500,12500,12500,10
|
|
20230731,091900,11673570,12500,12490,12500,12470,119
|
|
20230731,091800,10187940,12490,12490,12490,12490,0
|
|
20230731,091700,10187940,12490,12490,12490,12490,0
|
|
20230731,091600,10187940,12490,12490,12490,12490,0
|
|
20230731,091500,10187940,12490,12500,12500,12490,16
|
|
20230731,091400,9987970,12510,12580,12590,12500,42
|
|
20230731,091300,9460690,12590,12510,12590,12510,6
|
|
20230731,091200,9385470,12500,12500,12500,12500,97
|
|
20230731,091100,8172970,12480,12480,12480,12480,31
|
|
20230731,091000,7786090,12480,12500,12500,12480,22
|
|
20230731,090900,7511310,12500,12500,12500,12500,0
|
|
20230731,090800,7511310,12500,12500,12500,12500,0
|
|
20230731,090700,7511310,12500,12500,12500,12500,0
|
|
20230731,090600,7511310,12500,12480,12500,12480,29
|
|
20230731,090500,7149190,12480,12480,12480,12480,14
|
|
20230731,090400,6974470,12390,12500,12500,12390,400
|
|
20230731,090300,1994400,12500,12500,12500,12500,10
|
|
20230731,090200,1869400,12680,12640,12680,12640,40
|
|
20230731,090100,1363400,12650,12650,12650,12500,54
|
|
20230731,090000,687650,12650,12500,12650,12500,55
|