678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,201500,637171000,12250,12250,12250,12250,3396
|
|
20230731,201400,637171000,12250,12250,12250,12250,0
|
|
20230731,201300,637171000,12250,12250,12250,12250,0
|
|
20230731,201200,637171000,12250,12250,12250,12250,0
|
|
20230731,201100,637171000,12250,12250,12250,12250,0
|
|
20230731,201000,637171000,12250,12250,12250,12250,0
|
|
20230731,200900,637171000,12250,12250,12250,12250,0
|
|
20230731,200800,637171000,12250,12250,12250,12250,0
|
|
20230731,200700,637171000,12250,12250,12250,12250,0
|
|
20230731,200600,637171000,12250,12250,12250,12250,0
|
|
20230731,200500,637171000,12250,12250,12250,12250,0
|
|
20230731,200400,637171000,12250,12250,12250,12250,0
|
|
20230731,200300,637171000,12250,12250,12250,12250,0
|
|
20230731,200200,637171000,12250,12250,12250,12250,0
|
|
20230731,200100,637171000,12250,12250,12250,12250,0
|
|
20230731,200000,637171000,12250,12250,12250,12250,0
|
|
20230731,195900,637171000,12250,12250,12250,12250,0
|
|
20230731,195800,637171000,12250,12250,12250,12250,0
|
|
20230731,195700,637171000,12250,12250,12250,12250,0
|
|
20230731,195600,637171000,12250,12250,12250,12250,0
|
|
20230731,195500,637171000,12250,12250,12250,12250,0
|
|
20230731,195400,637171000,12250,12250,12250,12250,0
|
|
20230731,195300,637171000,12250,12250,12250,12250,0
|
|
20230731,195200,637171000,12250,12250,12250,12250,0
|
|
20230731,195100,637171000,12250,12250,12250,12250,0
|
|
20230731,195000,637171000,12250,12250,12250,12250,0
|
|
20230731,194900,637171000,12250,12250,12250,12250,0
|
|
20230731,194800,637171000,12250,12250,12250,12250,0
|
|
20230731,194700,637171000,12250,12250,12250,12250,0
|
|
20230731,194600,637171000,12250,12250,12250,12250,0
|
|
20230731,194500,637171000,12250,12250,12250,12250,3396
|
|
20230731,194400,637171000,12250,12250,12250,12250,0
|
|
20230731,194300,637171000,12250,12250,12250,12250,0
|
|
20230731,194200,637171000,12250,12250,12250,12250,0
|
|
20230731,194100,637171000,12250,12250,12250,12250,0
|
|
20230731,194000,637171000,12250,12250,12250,12250,0
|
|
20230731,193900,637171000,12250,12250,12250,12250,0
|
|
20230731,193800,637171000,12250,12250,12250,12250,0
|
|
20230731,193700,637171000,12250,12250,12250,12250,0
|
|
20230731,193600,637171000,12250,12250,12250,12250,0
|
|
20230731,193500,637171000,12250,12250,12250,12250,0
|
|
20230731,193400,637171000,12250,12250,12250,12250,0
|
|
20230731,193300,637171000,12250,12250,12250,12250,0
|
|
20230731,193200,637171000,12250,12250,12250,12250,0
|
|
20230731,193100,637171000,12250,12250,12250,12250,0
|
|
20230731,193000,637171000,12250,12250,12250,12250,0
|
|
20230731,192900,637171000,12250,12250,12250,12250,0
|
|
20230731,192800,637171000,12250,12250,12250,12250,0
|
|
20230731,192700,637171000,12250,12250,12250,12250,0
|
|
20230731,192600,637171000,12250,12250,12250,12250,0
|
|
20230731,192500,637171000,12250,12250,12250,12250,0
|
|
20230731,192400,637171000,12250,12250,12250,12250,0
|
|
20230731,192300,637171000,12250,12250,12250,12250,0
|
|
20230731,192200,637171000,12250,12250,12250,12250,0
|
|
20230731,192100,637171000,12250,12250,12250,12250,0
|
|
20230731,192000,637171000,12250,12250,12250,12250,0
|
|
20230731,191900,637171000,12250,12250,12250,12250,0
|
|
20230731,191800,637171000,12250,12250,12250,12250,0
|
|
20230731,191700,637171000,12250,12250,12250,12250,0
|
|
20230731,191600,637171000,12250,12250,12250,12250,0
|
|
20230731,191500,637171000,12250,12250,12250,12250,3396
|
|
20230731,191400,637171000,12250,12250,12250,12250,0
|
|
20230731,191300,637171000,12250,12250,12250,12250,0
|
|
20230731,191200,637171000,12250,12250,12250,12250,0
|
|
20230731,191100,637171000,12250,12250,12250,12250,0
|
|
20230731,191000,637171000,12250,12250,12250,12250,0
|
|
20230731,190900,637171000,12250,12250,12250,12250,0
|
|
20230731,190800,637171000,12250,12250,12250,12250,0
|
|
20230731,190700,637171000,12250,12250,12250,12250,0
|
|
20230731,190600,637171000,12250,12250,12250,12250,0
|
|
20230731,190500,637171000,12250,12250,12250,12250,0
|
|
20230731,190400,637171000,12250,12250,12250,12250,0
|
|
20230731,190300,637171000,12250,12250,12250,12250,0
|
|
20230731,190200,637171000,12250,12250,12250,12250,0
|
|
20230731,190100,637171000,12250,12250,12250,12250,0
|
|
20230731,190000,637171000,12250,12250,12250,12250,0
|
|
20230731,185900,637171000,12250,12250,12250,12250,0
|
|
20230731,185800,637171000,12250,12250,12250,12250,0
|
|
20230731,185700,637171000,12250,12250,12250,12250,0
|
|
20230731,185600,637171000,12250,12250,12250,12250,0
|
|
20230731,185500,637171000,12250,12250,12250,12250,0
|
|
20230731,185400,637171000,12250,12250,12250,12250,0
|
|
20230731,185300,637171000,12250,12250,12250,12250,0
|
|
20230731,185200,637171000,12250,12250,12250,12250,0
|
|
20230731,185100,637171000,12250,12250,12250,12250,0
|
|
20230731,185000,637171000,12250,12250,12250,12250,0
|
|
20230731,184900,637171000,12250,12250,12250,12250,0
|
|
20230731,184800,637171000,12250,12250,12250,12250,0
|
|
20230731,184700,637171000,12250,12250,12250,12250,0
|
|
20230731,184600,637171000,12250,12250,12250,12250,0
|
|
20230731,184500,637171000,12250,12250,12250,12250,3396
|
|
20230731,184400,637171000,12250,12250,12250,12250,0
|
|
20230731,184300,637171000,12250,12250,12250,12250,0
|
|
20230731,184200,637171000,12250,12250,12250,12250,0
|
|
20230731,184100,637171000,12250,12250,12250,12250,0
|
|
20230731,184000,637171000,12250,12250,12250,12250,0
|
|
20230731,183900,637171000,12250,12250,12250,12250,0
|
|
20230731,183800,637171000,12250,12250,12250,12250,0
|
|
20230731,183700,637171000,12250,12250,12250,12250,0
|
|
20230731,183600,637171000,12250,12250,12250,12250,0
|
|
20230731,183500,637171000,12250,12250,12250,12250,0
|
|
20230731,183400,637171000,12250,12250,12250,12250,0
|
|
20230731,183300,637171000,12250,12250,12250,12250,0
|
|
20230731,183200,637171000,12250,12250,12250,12250,0
|
|
20230731,183100,637171000,12250,12250,12250,12250,0
|
|
20230731,183000,637171000,12250,12250,12250,12250,0
|
|
20230731,182900,637171000,12250,12250,12250,12250,0
|
|
20230731,182800,637171000,12250,12250,12250,12250,0
|
|
20230731,182700,637171000,12250,12250,12250,12250,0
|
|
20230731,182600,637171000,12250,12250,12250,12250,0
|
|
20230731,182500,637171000,12250,12250,12250,12250,0
|
|
20230731,182400,637171000,12250,12250,12250,12250,0
|
|
20230731,182300,637171000,12250,12250,12250,12250,0
|
|
20230731,182200,637171000,12250,12250,12250,12250,0
|
|
20230731,182100,637171000,12250,12250,12250,12250,0
|
|
20230731,182000,637171000,12250,12250,12250,12250,0
|
|
20230731,181900,637171000,12250,12250,12250,12250,0
|
|
20230731,181800,637171000,12250,12250,12250,12250,0
|
|
20230731,181700,637171000,12250,12250,12250,12250,0
|
|
20230731,181600,637171000,12250,12250,12250,12250,0
|
|
20230731,181500,637171000,12250,12250,12250,12250,3396
|
|
20230731,181400,637171000,12250,12250,12250,12250,0
|
|
20230731,181300,637171000,12250,12250,12250,12250,0
|
|
20230731,181200,637171000,12250,12250,12250,12250,0
|
|
20230731,181100,637171000,12250,12250,12250,12250,0
|
|
20230731,181000,637171000,12250,12250,12250,12250,0
|
|
20230731,180900,637171000,12250,12250,12250,12250,0
|
|
20230731,180800,637171000,12250,12250,12250,12250,0
|
|
20230731,180700,637171000,12250,12250,12250,12250,0
|
|
20230731,180600,637171000,12250,12250,12250,12250,0
|
|
20230731,180500,637171000,12250,12250,12250,12250,0
|
|
20230731,180400,637171000,12250,12250,12250,12250,0
|
|
20230731,180300,637171000,12250,12250,12250,12250,0
|
|
20230731,180200,637171000,12250,12250,12250,12250,0
|
|
20230731,180100,637171000,12250,12250,12250,12250,0
|
|
20230731,180000,637171000,12250,12250,12250,12250,0
|
|
20230731,175900,637171000,12250,12250,12250,12250,0
|
|
20230731,175800,637171000,12250,12250,12250,12250,0
|
|
20230731,175700,637171000,12250,12250,12250,12250,0
|
|
20230731,175600,637171000,12250,12250,12250,12250,0
|
|
20230731,175500,637171000,12250,12250,12250,12250,0
|
|
20230731,175400,637171000,12250,12250,12250,12250,0
|
|
20230731,175300,637171000,12250,12250,12250,12250,0
|
|
20230731,175200,637171000,12250,12250,12250,12250,0
|
|
20230731,175100,637171000,12250,12250,12250,12250,0
|
|
20230731,175000,637171000,12250,12250,12250,12250,0
|
|
20230731,174900,637171000,12250,12250,12250,12250,0
|
|
20230731,174800,637171000,12250,12250,12250,12250,0
|
|
20230731,174700,637171000,12250,12250,12250,12250,0
|
|
20230731,174600,637171000,12250,12250,12250,12250,0
|
|
20230731,174500,637171000,12250,12250,12250,12250,3396
|
|
20230731,174400,637171000,12250,12250,12250,12250,0
|
|
20230731,174300,637171000,12250,12250,12250,12250,0
|
|
20230731,174200,637171000,12250,12250,12250,12250,0
|
|
20230731,174100,637171000,12250,12250,12250,12250,0
|
|
20230731,174000,637171000,12250,12250,12250,12250,0
|
|
20230731,173900,637171000,12250,12250,12250,12250,0
|
|
20230731,173800,637171000,12250,12250,12250,12250,0
|
|
20230731,173700,637171000,12250,12250,12250,12250,0
|
|
20230731,173600,637171000,12250,12250,12250,12250,0
|
|
20230731,173500,637171000,12250,12250,12250,12250,0
|
|
20230731,173400,637171000,12250,12250,12250,12250,0
|
|
20230731,173300,637171000,12250,12250,12250,12250,0
|
|
20230731,173200,637171000,12250,12250,12250,12250,0
|
|
20230731,173100,637171000,12250,12250,12250,12250,0
|
|
20230731,173000,637171000,12250,12250,12250,12250,0
|
|
20230731,172900,637171000,12250,12250,12250,12250,0
|
|
20230731,172800,637171000,12250,12250,12250,12250,0
|
|
20230731,172700,637171000,12250,12250,12250,12250,0
|
|
20230731,172600,637171000,12250,12250,12250,12250,0
|
|
20230731,172500,637171000,12250,12250,12250,12250,0
|
|
20230731,172400,637171000,12250,12250,12250,12250,0
|
|
20230731,172300,637171000,12250,12250,12250,12250,0
|
|
20230731,172200,637171000,12250,12250,12250,12250,0
|
|
20230731,172100,637171000,12250,12250,12250,12250,0
|
|
20230731,172000,637171000,12250,12250,12250,12250,0
|
|
20230731,171900,637171000,12250,12250,12250,12250,0
|
|
20230731,171800,637171000,12250,12250,12250,12250,0
|
|
20230731,171700,637171000,12250,12250,12250,12250,0
|
|
20230731,171600,637171000,12250,12250,12250,12250,0
|
|
20230731,171500,637171000,12250,12250,12250,12250,3396
|
|
20230731,171400,637171000,12250,12250,12250,12250,0
|
|
20230731,171300,637171000,12250,12250,12250,12250,0
|
|
20230731,171200,637171000,12250,12250,12250,12250,0
|
|
20230731,171100,637171000,12250,12250,12250,12250,0
|
|
20230731,171000,637171000,12250,12250,12250,12250,0
|
|
20230731,170900,637171000,12250,12250,12250,12250,0
|
|
20230731,170800,637171000,12250,12250,12250,12250,0
|
|
20230731,170700,637171000,12250,12250,12250,12250,0
|
|
20230731,170600,637171000,12250,12250,12250,12250,0
|
|
20230731,170500,637171000,12250,12250,12250,12250,0
|
|
20230731,170400,637171000,12250,12250,12250,12250,0
|
|
20230731,170300,637171000,12250,12250,12250,12250,0
|
|
20230731,170200,637171000,12250,12250,12250,12250,0
|
|
20230731,170100,637171000,12250,12250,12250,12250,0
|
|
20230731,170000,637171000,12250,12250,12250,12250,0
|
|
20230731,165900,637171000,12250,12250,12250,12250,0
|
|
20230731,165800,637171000,12250,12250,12250,12250,0
|
|
20230731,165700,637171000,12250,12250,12250,12250,0
|
|
20230731,165600,637171000,12250,12250,12250,12250,0
|
|
20230731,165500,637171000,12250,12250,12250,12250,0
|
|
20230731,165400,637171000,12250,12250,12250,12250,0
|
|
20230731,165300,637171000,12250,12250,12250,12250,0
|
|
20230731,165200,637171000,12250,12250,12250,12250,0
|
|
20230731,165100,637171000,12250,12250,12250,12250,0
|
|
20230731,165000,637171000,12250,12250,12250,12250,0
|
|
20230731,164900,637171000,12250,12250,12250,12250,0
|
|
20230731,164800,637171000,12250,12250,12250,12250,0
|
|
20230731,164700,637171000,12250,12250,12250,12250,0
|
|
20230731,164600,637171000,12250,12250,12250,12250,0
|
|
20230731,164500,637171000,12250,12250,12250,12250,3396
|
|
20230731,164400,637171000,12250,12250,12250,12250,0
|
|
20230731,164300,637171000,12250,12250,12250,12250,0
|
|
20230731,164200,637171000,12250,12250,12250,12250,0
|
|
20230731,164100,637171000,12250,12250,12250,12250,0
|
|
20230731,164000,637171000,12250,12250,12250,12250,0
|
|
20230731,163900,637171000,12250,12250,12250,12250,0
|
|
20230731,163800,637171000,12250,12250,12250,12250,0
|
|
20230731,163700,637171000,12250,12250,12250,12250,0
|
|
20230731,163600,637171000,12250,12250,12250,12250,0
|
|
20230731,163500,637171000,12250,12250,12250,12250,0
|
|
20230731,163400,637171000,12250,12250,12250,12250,0
|
|
20230731,163300,637171000,12250,12250,12250,12250,0
|
|
20230731,163200,637171000,12250,12250,12250,12250,0
|
|
20230731,163100,637171000,12250,12250,12250,12250,0
|
|
20230731,163000,637171000,12250,12250,12250,12250,0
|
|
20230731,162900,637171000,12250,12250,12250,12250,0
|
|
20230731,162800,637171000,12250,12250,12250,12250,0
|
|
20230731,162700,637171000,12250,12250,12250,12250,0
|
|
20230731,162600,637171000,12250,12250,12250,12250,0
|
|
20230731,162500,637171000,12250,12250,12250,12250,0
|
|
20230731,162400,637171000,12250,12250,12250,12250,0
|
|
20230731,162300,637171000,12250,12250,12250,12250,0
|
|
20230731,162200,637171000,12250,12250,12250,12250,0
|
|
20230731,162100,637171000,12250,12250,12250,12250,0
|
|
20230731,162000,637171000,12250,12250,12250,12250,0
|
|
20230731,161900,637171000,12250,12250,12250,12250,0
|
|
20230731,161800,637171000,12250,12250,12250,12250,0
|
|
20230731,161700,637171000,12250,12250,12250,12250,0
|
|
20230731,161600,637171000,12250,12250,12250,12250,0
|
|
20230731,161500,637171000,12250,12250,12250,12250,3396
|
|
20230731,161400,637171000,12250,12250,12250,12250,0
|
|
20230731,161300,637171000,12250,12250,12250,12250,0
|
|
20230731,161200,637171000,12250,12250,12250,12250,0
|
|
20230731,161100,637171000,12250,12250,12250,12250,0
|
|
20230731,161000,637171000,12250,12250,12250,12250,0
|
|
20230731,160900,637171000,12250,12250,12250,12250,0
|
|
20230731,160800,637171000,12250,12250,12250,12250,0
|
|
20230731,160700,637171000,12250,12250,12250,12250,0
|
|
20230731,160600,637171000,12250,12250,12250,12250,0
|
|
20230731,160500,637171000,12250,12250,12250,12250,0
|
|
20230731,160400,637171000,12250,12250,12250,12250,0
|
|
20230731,160300,637171000,12250,12250,12250,12250,0
|
|
20230731,160200,637171000,12250,12250,12250,12250,0
|
|
20230731,160100,637171000,12250,12250,12250,12250,0
|
|
20230731,160000,637171000,12250,12250,12250,12250,0
|
|
20230731,155900,637171000,12250,12250,12250,12250,0
|
|
20230731,155800,637171000,12250,12250,12250,12250,0
|
|
20230731,155700,637171000,12250,12250,12250,12250,0
|
|
20230731,155600,637171000,12250,12250,12250,12250,0
|
|
20230731,155500,637171000,12250,12250,12250,12250,0
|
|
20230731,155400,637171000,12250,12250,12250,12250,0
|
|
20230731,155300,637171000,12250,12250,12250,12250,0
|
|
20230731,155200,637171000,12250,12250,12250,12250,0
|
|
20230731,155100,637171000,12250,12250,12250,12250,0
|
|
20230731,155000,637171000,12250,12250,12250,12250,0
|
|
20230731,154900,637171000,12250,12250,12250,12250,0
|
|
20230731,154800,637171000,12250,12250,12250,12250,0
|
|
20230731,154700,637171000,12250,12250,12250,12250,0
|
|
20230731,154600,637171000,12250,12250,12250,12250,0
|
|
20230731,154500,637171000,12250,12250,12250,12250,3396
|
|
20230731,154400,637171000,12250,12250,12250,12250,0
|
|
20230731,154300,637171000,12250,12250,12250,12250,0
|
|
20230731,154200,637171000,12250,12250,12250,12250,0
|
|
20230731,154100,637171000,12250,12250,12250,12250,0
|
|
20230731,154000,637171000,12250,12250,12250,12250,0
|
|
20230731,153900,637171000,12250,12250,12250,12250,0
|
|
20230731,153800,637171000,12250,12250,12250,12250,0
|
|
20230731,153700,637171000,12250,12250,12250,12250,0
|
|
20230731,153600,637171000,12250,12250,12250,12250,0
|
|
20230731,153500,637171000,12250,12250,12250,12250,0
|
|
20230731,153400,637171000,12250,12250,12250,12250,0
|
|
20230731,153300,637171000,12250,12250,12250,12250,0
|
|
20230731,153200,637171000,12250,12250,12250,12250,0
|
|
20230731,153100,637171000,12250,12250,12250,12250,0
|
|
20230731,153000,637171000,12250,12250,12250,12250,3396
|
|
20230731,152900,595570000,12260,12260,12260,12260,0
|
|
20230731,152800,595570000,12260,12260,12260,12260,0
|
|
20230731,152700,595570000,12260,12260,12260,12260,0
|
|
20230731,152600,595570000,12260,12260,12260,12260,0
|
|
20230731,152500,595570000,12260,12260,12260,12260,0
|
|
20230731,152400,595570000,12260,12260,12260,12260,0
|
|
20230731,152300,595570000,12260,12260,12260,12260,0
|
|
20230731,152200,595570000,12260,12260,12260,12260,0
|
|
20230731,152100,595570000,12260,12260,12260,12260,0
|
|
20230731,152000,595570000,12260,12260,12260,12260,0
|
|
20230731,151900,595570000,12260,12290,12320,12260,750
|
|
20230731,151800,586369910,12340,12340,12340,12290,44
|
|
20230731,151700,585828450,12260,12330,12330,12260,1032
|
|
20230731,151600,573156890,12380,12390,12390,12260,3017
|
|
20230731,151500,536142020,12400,12420,12420,12400,20
|
|
20230731,151400,535893920,12410,12390,12420,12390,120
|
|
20230731,151300,534406320,12390,12390,12390,12380,17
|
|
20230731,151200,534195720,12390,12390,12390,12390,7
|
|
20230731,151100,534108990,12390,12380,12390,12380,13
|
|
20230731,151000,533948010,12390,12390,12390,12390,6
|
|
20230731,150900,533873670,12390,12390,12390,12390,10
|
|
20230731,150800,533749770,12340,12350,12390,12340,134
|
|
20230731,150700,532094870,12350,12340,12350,12340,97
|
|
20230731,150600,530897710,12320,12320,12320,12320,72
|
|
20230731,150500,530010670,12320,12340,12340,12320,318
|
|
20230731,150400,526090730,12310,12340,12340,12310,97
|
|
20230731,150300,524894850,12330,12330,12330,12330,100
|
|
20230731,150200,523661850,12330,12310,12330,12310,126
|
|
20230731,150100,522110690,12300,12310,12310,12270,220
|
|
20230731,150000,519410230,12270,12300,12310,12270,712
|
|
20230731,145900,510669770,12310,12300,12310,12300,144
|
|
20230731,145800,508898520,12300,12310,12310,12300,415
|
|
20230731,145700,503793800,12310,12330,12330,12310,113
|
|
20230731,145600,502402630,12320,12340,12340,12310,1155
|
|
20230731,145500,488176330,12340,12340,12340,12340,52
|
|
20230731,145400,487534650,12340,12340,12340,12330,457
|
|
20230731,145300,481896240,12340,12360,12360,12340,51
|
|
20230731,145200,481266400,12360,12350,12360,12340,193
|
|
20230731,145100,478883580,12360,12360,12360,12360,2
|
|
20230731,145000,478858860,12340,12360,12360,12340,98
|
|
20230731,144900,477649520,12340,12340,12340,12340,46
|
|
20230731,144800,477081880,12340,12340,12340,12340,66
|
|
20230731,144700,476267440,12340,12350,12350,12340,227
|
|
20230731,144600,473464260,12330,12370,12370,12330,2344
|
|
20230731,144500,444528010,12370,12370,12370,12370,344
|
|
20230731,144400,440272730,12370,12370,12370,12370,92
|
|
20230731,144300,439134690,12400,12400,12400,12400,1
|
|
20230731,144200,439122290,12370,12370,12370,12370,212
|
|
20230731,144100,436499850,12380,12380,12380,12380,22
|
|
20230731,144000,436227490,12380,12390,12390,12380,118
|
|
20230731,143900,434766150,12370,12370,12420,12370,106
|
|
20230731,143800,433454880,12420,12400,12420,12350,2004
|
|
20230731,143700,408665310,12410,12420,12420,12410,160
|
|
20230731,143600,406679130,12480,12480,12480,12480,0
|
|
20230731,143500,406679130,12480,12410,12480,12410,257
|
|
20230731,143400,403489690,12410,12410,12410,12410,72
|
|
20230731,143300,402596170,12410,12410,12410,12410,0
|
|
20230731,143200,402596170,12410,12410,12410,12410,0
|
|
20230731,143100,402596170,12410,12410,12410,12410,0
|
|
20230731,143000,402596170,12410,12480,12480,12390,6607
|
|
20230731,142900,320416440,12480,12480,12480,12480,11
|
|
20230731,142800,320279160,12480,12480,12480,12480,0
|
|
20230731,142700,320279160,12480,12480,12480,12480,0
|
|
20230731,142600,320279160,12480,12480,12480,12480,126
|
|
20230731,142500,318706680,12480,12500,12500,12480,422
|
|
20230731,142400,313438050,12500,12500,12500,12500,0
|
|
20230731,142300,313438050,12500,12500,12500,12500,0
|
|
20230731,142200,313438050,12500,12500,12500,12500,0
|
|
20230731,142100,313438050,12500,12500,12500,12500,0
|
|
20230731,142000,313438050,12500,12510,12510,12500,53
|
|
20230731,141900,312775090,12520,12520,12520,12520,50
|
|
20230731,141800,312149090,12520,12520,12520,12520,0
|
|
20230731,141700,312149090,12520,12520,12520,12520,0
|
|
20230731,141600,312149090,12520,12520,12520,12520,0
|
|
20230731,141500,312149090,12520,12520,12520,12520,41
|
|
20230731,141400,311635770,12500,12500,12500,12500,0
|
|
20230731,141300,311635770,12500,12500,12500,12500,0
|
|
20230731,141200,311635770,12500,12500,12500,12500,0
|
|
20230731,141100,311635770,12500,12500,12500,12500,0
|
|
20230731,141000,311635770,12500,12500,12500,12500,0
|
|
20230731,140900,311635770,12500,12480,12500,12480,77
|
|
20230731,140800,310673490,12480,12480,12480,12480,5
|
|
20230731,140700,310611090,12480,12480,12480,12480,0
|
|
20230731,140600,310611090,12480,12480,12480,12480,97
|
|
20230731,140500,309400530,12480,12480,12480,12480,0
|
|
20230731,140400,309400530,12480,12480,12480,12480,0
|
|
20230731,140300,309400530,12480,12480,12480,12480,300
|
|
20230731,140200,305656530,12500,12500,12500,12500,5
|
|
20230731,140100,305594030,12490,12500,12500,12490,60
|
|
20230731,140000,304844620,12480,12480,12480,12480,0
|
|
20230731,135900,304844620,12480,12480,12480,12480,0
|
|
20230731,135800,304844620,12480,12480,12480,12480,38
|
|
20230731,135700,304370380,12470,12470,12470,12470,0
|
|
20230731,135600,304370380,12470,12480,12480,12470,970
|
|
20230731,135500,292269290,12480,12500,12500,12480,283
|
|
20230731,135400,288736950,12510,12510,12510,12510,21
|
|
20230731,135300,288474240,12520,12520,12520,12520,1
|
|
20230731,135200,288461720,12520,12520,12520,12520,18
|
|
20230731,135100,288236360,12520,12520,12520,12520,3
|
|
20230731,135000,288198800,12520,12520,12520,12520,1
|
|
20230731,134900,288186280,12520,12520,12520,12520,0
|
|
20230731,134800,288186280,12520,12520,12520,12520,0
|
|
20230731,134700,288186280,12520,12520,12520,12520,6
|
|
20230731,134600,288111160,12530,12540,12540,12530,47
|
|
20230731,134500,287521790,12570,12570,12570,12550,25
|
|
20230731,134400,287207980,12570,12570,12570,12570,0
|
|
20230731,134300,287207980,12570,12550,12570,12550,49
|
|
20230731,134200,286592270,12540,12530,12540,12530,436
|
|
20230731,134100,281125590,12530,12530,12530,12530,0
|
|
20230731,134000,281125590,12530,12500,12530,12500,135
|
|
20230731,133900,279437790,12500,12490,12500,12490,258
|
|
20230731,133800,276215190,12460,12460,12460,12460,0
|
|
20230731,133700,276215190,12460,12460,12460,12460,0
|
|
20230731,133600,276215190,12460,12470,12470,12460,240
|
|
20230731,133500,273224540,12460,12460,12460,12460,0
|
|
20230731,133400,273224540,12460,12460,12460,12460,0
|
|
20230731,133300,273224540,12460,12460,12460,12460,25
|
|
20230731,133200,272913040,12460,12460,12460,12460,0
|
|
20230731,133100,272913040,12460,12460,12460,12460,0
|
|
20230731,133000,272913040,12460,12460,12460,12460,0
|
|
20230731,132900,272913040,12460,12460,12460,12460,0
|
|
20230731,132800,272913040,12460,12460,12460,12460,0
|
|
20230731,132700,272913040,12460,12460,12460,12460,0
|
|
20230731,132600,272913040,12460,12460,12460,12460,0
|
|
20230731,132500,272913040,12460,12460,12460,12460,34
|
|
20230731,132400,272489400,12480,12480,12480,12480,89
|
|
20230731,132300,271378680,12490,12490,12490,12490,0
|
|
20230731,132200,271378680,12490,12490,12490,12490,0
|
|
20230731,132100,271378680,12490,12490,12490,12490,0
|
|
20230731,132000,271378680,12490,12490,12490,12490,0
|
|
20230731,131900,271378680,12490,12490,12490,12490,0
|
|
20230731,131800,271378680,12490,12490,12490,12490,0
|
|
20230731,131700,271378680,12490,12400,12490,12400,333
|
|
20230731,131600,267233390,12400,12420,12420,12400,172
|
|
20230731,131500,265100390,12400,12440,12440,12400,524
|
|
20230731,131400,258599680,12420,12450,12450,12420,1549
|
|
20230731,131300,239347320,12450,12450,12450,12440,503
|
|
20230731,131200,233088980,12450,12460,12460,12450,953
|
|
20230731,131100,221216370,12460,12470,12480,12460,32
|
|
20230731,131000,220817510,12460,12460,12460,12460,0
|
|
20230731,130900,220817510,12460,12460,12460,12460,50
|
|
20230731,130800,220194510,12460,12460,12460,12460,0
|
|
20230731,130700,220194510,12460,12470,12470,12460,500
|
|
20230731,130600,213964410,12470,12470,12470,12470,0
|
|
20230731,130500,213964410,12470,12490,12490,12470,13
|
|
20230731,130400,213802140,12490,12490,12490,12490,2
|
|
20230731,130300,213777160,12460,12460,12460,12460,224
|
|
20230731,130200,210986120,12460,12480,12480,12460,176
|
|
20230731,130100,208791160,12490,12490,12490,12490,19
|
|
20230731,130000,208553850,12490,12490,12490,12490,100
|
|
20230731,125900,207304850,12500,12500,12500,12500,42
|
|
20230731,125800,206779850,12500,12500,12500,12500,0
|
|
20230731,125700,206779850,12500,12500,12500,12500,0
|
|
20230731,125600,206779850,12500,12500,12500,12500,0
|
|
20230731,125500,206779850,12500,12490,12500,12490,38
|
|
20230731,125400,206304860,12500,12500,12500,12500,16
|
|
20230731,125300,206104860,12490,12490,12490,12490,0
|
|
20230731,125200,206104860,12490,12490,12490,12490,1
|
|
20230731,125100,206092370,12500,12500,12500,12500,0
|
|
20230731,125000,206092370,12500,12500,12500,12500,9
|
|
20230731,124900,205979870,12490,12490,12490,12490,0
|
|
20230731,124800,205979870,12490,12490,12490,12490,0
|
|
20230731,124700,205979870,12490,12490,12490,12490,0
|
|
20230731,124600,205979870,12490,12490,12490,12490,0
|
|
20230731,124500,205979870,12490,12460,12490,12460,165
|
|
20230731,124400,203921930,12490,12490,12490,12490,0
|
|
20230731,124300,203921930,12490,12490,12490,12490,0
|
|
20230731,124200,203921930,12490,12490,12490,12490,0
|
|
20230731,124100,203921930,12490,12460,12490,12460,3
|
|
20230731,124000,203884500,12470,12470,12470,12470,88
|
|
20230731,123900,202787140,12470,12480,12480,12460,371
|
|
20230731,123800,198161030,12490,12490,12490,12490,0
|
|
20230731,123700,198161030,12490,12490,12490,12490,0
|
|
20230731,123600,198161030,12490,12490,12490,12490,0
|
|
20230731,123500,198161030,12490,12490,12490,12490,1
|
|
20230731,123400,198148540,12480,12500,12500,12480,831
|
|
20230731,123300,187766950,12510,12510,12510,12510,235
|
|
20230731,123200,184827100,12510,12510,12510,12510,0
|
|
20230731,123100,184827100,12510,12520,12520,12510,551
|
|
20230731,123000,177929040,12530,12540,12540,12530,440
|
|
20230731,122900,172412670,12540,12540,12540,12540,5
|
|
20230731,122800,172349970,12540,12540,12540,12540,0
|
|
20230731,122700,172349970,12540,12540,12540,12540,213
|
|
20230731,122600,169678950,12540,12540,12540,12540,9
|
|
20230731,122500,169566090,12540,12540,12540,12540,0
|
|
20230731,122400,169566090,12540,12540,12540,12540,8
|
|
20230731,122300,169465770,12540,12540,12540,12540,0
|
|
20230731,122200,169465770,12540,12540,12540,12540,9
|
|
20230731,122100,169352910,12540,12540,12540,12540,0
|
|
20230731,122000,169352910,12540,12540,12540,12540,0
|
|
20230731,121900,169352910,12540,12540,12540,12540,119
|
|
20230731,121800,167860650,12560,12560,12560,12560,0
|
|
20230731,121700,167860650,12560,12560,12560,12560,1
|
|
20230731,121600,167848090,12540,12540,12540,12540,1
|
|
20230731,121500,167835550,12560,12560,12560,12560,1
|
|
20230731,121400,167822990,12550,12560,12560,12550,2
|
|
20230731,121300,167797880,12550,12560,12560,12550,68
|
|
20230731,121200,166943960,12570,12570,12570,12570,8
|
|
20230731,121100,166843400,12570,12570,12570,12570,0
|
|
20230731,121000,166843400,12570,12570,12570,12570,0
|
|
20230731,120900,166843400,12570,12570,12570,12570,0
|
|
20230731,120800,166843400,12570,12570,12570,12570,0
|
|
20230731,120700,166843400,12570,12570,12570,12570,0
|
|
20230731,120600,166843400,12570,12570,12570,12570,257
|
|
20230731,120500,163612910,12570,12570,12570,12570,0
|
|
20230731,120400,163612910,12570,12570,12570,12570,0
|
|
20230731,120300,163612910,12570,12570,12570,12570,0
|
|
20230731,120200,163612910,12570,12570,12570,12560,127
|
|
20230731,120100,162017700,12570,12570,12570,12570,0
|
|
20230731,120000,162017700,12570,12570,12570,12570,0
|
|
20230731,115900,162017700,12570,12570,12570,12570,0
|
|
20230731,115800,162017700,12570,12570,12570,12570,8
|
|
20230731,115700,161917140,12570,12570,12570,12570,7
|
|
20230731,115600,161829150,12570,12570,12570,12570,0
|
|
20230731,115500,161829150,12570,12570,12570,12570,0
|
|
20230731,115400,161829150,12570,12570,12570,12570,0
|
|
20230731,115300,161829150,12570,12570,12570,12570,1
|
|
20230731,115200,161816580,12560,12560,12560,12560,0
|
|
20230731,115100,161816580,12560,12560,12560,12560,0
|
|
20230731,115000,161816580,12560,12560,12560,12560,6
|
|
20230731,114900,161741220,12560,12560,12560,12560,0
|
|
20230731,114800,161741220,12560,12570,12570,12560,16
|
|
20230731,114700,161540110,12580,12580,12580,12580,101
|
|
20230731,114600,160269530,12580,12580,12580,12580,8
|
|
20230731,114500,160168890,12580,12580,12580,12580,0
|
|
20230731,114400,160168890,12580,12550,12580,12550,4
|
|
20230731,114300,160118630,12540,12540,12540,12540,0
|
|
20230731,114200,160118630,12540,12540,12540,12540,0
|
|
20230731,114100,160118630,12540,12540,12540,12540,1
|
|
20230731,114000,160106090,12520,12520,12520,12520,0
|
|
20230731,113900,160106090,12520,12520,12520,12520,0
|
|
20230731,113800,160106090,12520,12520,12520,12520,0
|
|
20230731,113700,160106090,12520,12520,12520,12520,0
|
|
20230731,113600,160106090,12520,12520,12520,12520,0
|
|
20230731,113500,160106090,12520,12520,12520,12520,0
|
|
20230731,113400,160106090,12520,12520,12520,12520,0
|
|
20230731,113300,160106090,12520,12520,12520,12520,0
|
|
20230731,113200,160106090,12520,12520,12520,12520,0
|
|
20230731,113100,160106090,12520,12520,12520,12520,0
|
|
20230731,113000,160106090,12520,12520,12520,12520,0
|
|
20230731,112900,160106090,12520,12540,12540,12520,200
|
|
20230731,112800,157601570,12540,12540,12540,12540,0
|
|
20230731,112700,157601570,12540,12540,12540,12540,0
|
|
20230731,112600,157601570,12540,12540,12540,12540,0
|
|
20230731,112500,157601570,12540,12550,12550,12540,29
|
|
20230731,112400,157237710,12520,12520,12520,12520,0
|
|
20230731,112300,157237710,12520,12520,12520,12520,0
|
|
20230731,112200,157237710,12520,12530,12530,12520,10
|
|
20230731,112100,157112490,12600,12600,12600,12600,0
|
|
20230731,112000,157112490,12600,12600,12600,12600,0
|
|
20230731,111900,157112490,12600,12600,12600,12600,0
|
|
20230731,111800,157112490,12600,12600,12600,12600,1
|
|
20230731,111700,157099890,12520,12520,12520,12520,0
|
|
20230731,111600,157099890,12520,12530,12530,12520,29
|
|
20230731,111500,156736730,12530,12550,12550,12530,435
|
|
20230731,111400,151278180,12530,12530,12530,12530,0
|
|
20230731,111300,151278180,12530,12530,12530,12530,1
|
|
20230731,111200,151265650,12530,12530,12530,12530,0
|
|
20230731,111100,151265650,12530,12580,12580,12530,149
|
|
20230731,111000,149398580,12530,12530,12530,12530,0
|
|
20230731,110900,149398580,12530,12530,12530,12530,0
|
|
20230731,110800,149398580,12530,12530,12530,12530,0
|
|
20230731,110700,149398580,12530,12530,12530,12530,0
|
|
20230731,110600,149398580,12530,12530,12530,12530,66
|
|
20230731,110500,148571600,12600,12600,12600,12600,1
|
|
20230731,110400,148559000,12600,12600,12600,12600,0
|
|
20230731,110300,148559000,12600,12600,12600,12600,350
|
|
20230731,110200,144149000,12600,12600,12600,12600,3
|
|
20230731,110100,144111200,12600,12590,12600,12590,3
|
|
20230731,110000,144073410,12580,12580,12580,12580,0
|
|
20230731,105900,144073410,12580,12580,12580,12580,45
|
|
20230731,105800,143507310,12570,12530,12570,12530,5
|
|
20230731,105700,143444560,12520,12520,12520,12520,0
|
|
20230731,105600,143444560,12520,12510,12520,12510,2
|
|
20230731,105500,143419530,12510,12560,12560,12510,335
|
|
20230731,105400,139216280,12570,12570,12570,12570,1
|
|
20230731,105300,139203710,12570,12570,12570,12570,0
|
|
20230731,105200,139203710,12570,12570,12570,12570,0
|
|
20230731,105100,139203710,12570,12570,12570,12570,346
|
|
20230731,105000,134854490,12580,12580,12580,12580,0
|
|
20230731,104900,134854490,12580,12580,12580,12580,25
|
|
20230731,104800,134539990,12580,12580,12580,12580,158
|
|
20230731,104700,132552350,12620,12620,12620,12620,0
|
|
20230731,104600,132552350,12620,12610,12620,12610,238
|
|
20230731,104500,129551080,12620,12620,12620,12620,0
|
|
20230731,104400,129551080,12620,12620,12620,12620,7
|
|
20230731,104300,129462740,12620,12610,12620,12610,296
|
|
20230731,104200,125727290,12620,12580,12620,12580,128
|
|
20230731,104100,124114730,12580,12580,12580,12580,0
|
|
20230731,104000,124114730,12580,12580,12580,12580,10
|
|
20230731,103900,123988930,12570,12570,12570,12570,5
|
|
20230731,103800,123926080,12570,12570,12570,12570,1
|
|
20230731,103700,123913510,12590,12590,12590,12590,0
|
|
20230731,103600,123913510,12590,12590,12590,12590,0
|
|
20230731,103500,123913510,12590,12590,12590,12590,0
|
|
20230731,103400,123913510,12590,12590,12590,12590,0
|
|
20230731,103300,123913510,12590,12590,12590,12590,0
|
|
20230731,103200,123913510,12590,12590,12590,12590,0
|
|
20230731,103100,123913510,12590,12570,12590,12560,21
|
|
20230731,103000,123649400,12590,12590,12590,12590,35
|
|
20230731,102900,123208750,12590,12590,12590,12590,0
|
|
20230731,102800,123208750,12590,12560,12590,12560,64
|
|
20230731,102700,122404010,12590,12590,12590,12590,137
|
|
20230731,102600,120679180,12590,12590,12590,12590,27
|
|
20230731,102500,120339250,12590,12530,12590,12530,596
|
|
20230731,102400,112838560,12540,12540,12540,12540,0
|
|
20230731,102300,112838560,12540,12530,12540,12530,3
|
|
20230731,102200,112800960,12520,12520,12520,12520,0
|
|
20230731,102100,112800960,12520,12470,12520,12470,1755
|
|
20230731,102000,90885930,12470,12470,12470,12470,10
|
|
20230731,101900,90761230,12470,12470,12470,12470,8
|
|
20230731,101800,90661470,12470,12470,12470,12470,0
|
|
20230731,101700,90661470,12470,12470,12470,12470,10
|
|
20230731,101600,90536770,12470,12470,12470,12470,3
|
|
20230731,101500,90499360,12470,12470,12470,12470,11
|
|
20230731,101400,90362190,12470,12470,12470,12470,137
|
|
20230731,101300,88653800,12480,12480,12480,12480,0
|
|
20230731,101200,88653800,12480,12480,12480,12480,8
|
|
20230731,101100,88553960,12470,12470,12470,12470,0
|
|
20230731,101000,88553960,12470,12480,12480,12470,46
|
|
20230731,100900,87980130,12480,12480,12480,12480,0
|
|
20230731,100800,87980130,12480,12480,12480,12480,0
|
|
20230731,100700,87980130,12480,12480,12480,12480,50
|
|
20230731,100600,87356130,12480,12480,12480,12480,0
|
|
20230731,100500,87356130,12480,12480,12480,12480,61
|
|
20230731,100400,86594850,12480,12480,12480,12480,0
|
|
20230731,100300,86594850,12480,12480,12480,12480,0
|
|
20230731,100200,86594850,12480,12480,12480,12480,37
|
|
20230731,100100,86133090,12470,12480,12480,12470,2
|
|
20230731,100000,86108140,12480,12480,12480,12480,1
|
|
20230731,095900,86095660,12430,12430,12430,12430,0
|
|
20230731,095800,86095660,12430,12430,12430,12430,0
|
|
20230731,095700,86095660,12430,12430,12430,12430,0
|
|
20230731,095600,86095660,12430,12430,12430,12430,0
|
|
20230731,095500,86095660,12430,12430,12430,12430,0
|
|
20230731,095400,86095660,12430,12430,12430,12430,0
|
|
20230731,095300,86095660,12430,12430,12430,12430,0
|
|
20230731,095200,86095660,12430,12430,12430,12430,0
|
|
20230731,095100,86095660,12430,12430,12430,12430,1
|
|
20230731,095000,86083230,12490,12490,12490,12490,0
|
|
20230731,094900,86083230,12490,12490,12490,12490,0
|
|
20230731,094800,86083230,12490,12490,12490,12490,1
|
|
20230731,094700,86070740,12490,12490,12490,12490,0
|
|
20230731,094600,86070740,12490,12490,12490,12490,0
|
|
20230731,094500,86070740,12490,12490,12490,12490,10
|
|
20230731,094400,85945840,12500,12430,12500,12430,10
|
|
20230731,094300,85821470,12430,12430,12430,12430,24
|
|
20230731,094200,85523150,12430,12430,12430,12430,0
|
|
20230731,094100,85523150,12430,12420,12430,12420,452
|
|
20230731,094000,79904820,12420,12420,12420,12420,0
|
|
20230731,093900,79904820,12420,12410,12420,12410,8
|
|
20230731,093800,79805520,12410,12400,12410,12400,9
|
|
20230731,093700,79693860,12400,12400,12420,12400,11
|
|
20230731,093600,79557420,12400,12400,12400,12400,72
|
|
20230731,093500,78664620,12410,12430,12430,12410,15
|
|
20230731,093400,78478210,12430,12420,12430,12420,30
|
|
20230731,093300,78105340,12420,12430,12430,12420,18
|
|
20230731,093200,77881620,12400,12400,12400,12390,429
|
|
20230731,093100,72562080,12400,12400,12400,12400,6
|
|
20230731,093000,72487680,12480,12450,12480,12450,12
|
|
20230731,092900,72337950,12400,12400,12400,12400,6
|
|
20230731,092800,72263550,12400,12400,12400,12400,6
|
|
20230731,092700,72189150,12400,12400,12400,12400,12
|
|
20230731,092600,72040350,12400,12400,12400,12400,0
|
|
20230731,092500,72040350,12400,12400,12400,12400,6
|
|
20230731,092400,71965950,12400,12400,12400,12400,12
|
|
20230731,092300,71817150,12400,12400,12400,12400,0
|
|
20230731,092200,71817150,12400,12400,12400,12400,6
|
|
20230731,092100,71742750,12480,12390,12480,12390,19
|
|
20230731,092000,71506710,12400,12390,12400,12390,42
|
|
20230731,091900,70986270,12480,12390,12480,12390,114
|
|
20230731,091800,69572800,12390,12390,12390,12390,6
|
|
20230731,091700,69498460,12390,12390,12390,12390,81
|
|
20230731,091600,68494870,12370,12360,12480,12360,179
|
|
20230731,091500,66280590,12350,12450,12450,12350,1046
|
|
20230731,091400,53287010,12450,12550,12550,12450,241
|
|
20230731,091300,50285340,12550,12550,12550,12550,1
|
|
20230731,091200,50272790,12450,12450,12460,12450,61
|
|
20230731,091100,49513290,12450,12530,12530,12450,85
|
|
20230731,091000,48450560,12540,12540,12540,12530,508
|
|
20230731,090900,42080300,12530,12530,12530,12530,0
|
|
20230731,090800,42080300,12530,12530,12530,12530,0
|
|
20230731,090700,42080300,12530,12530,12530,12530,0
|
|
20230731,090600,42080300,12530,12530,12530,12530,1638
|
|
20230731,090500,21556160,12540,12540,12540,12540,0
|
|
20230731,090400,21556160,12540,12540,12540,12540,0
|
|
20230731,090300,21556160,12540,12440,12540,12440,36
|
|
20230731,090200,21105320,12540,12540,12540,12540,18
|
|
20230731,090100,20879600,12570,12540,12570,12440,328
|
|
20230731,090000,16775950,12540,12540,12540,12510,1339
|