589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184600,477195300,51500,51500,51500,51500,283
|
|
20230731,184500,477195300,51500,51500,51500,51500,0
|
|
20230731,184400,477195300,51500,51500,51500,51500,0
|
|
20230731,184300,477195300,51500,51500,51500,51500,0
|
|
20230731,184200,477195300,51500,51500,51500,51500,0
|
|
20230731,184100,477195300,51500,51500,51500,51500,0
|
|
20230731,184000,477195300,51500,51500,51500,51500,0
|
|
20230731,183900,477195300,51500,51500,51500,51500,0
|
|
20230731,183800,477195300,51500,51500,51500,51500,0
|
|
20230731,183700,477195300,51500,51500,51500,51500,0
|
|
20230731,183600,477195300,51500,51500,51500,51500,0
|
|
20230731,183500,477195300,51500,51500,51500,51500,0
|
|
20230731,183400,477195300,51500,51500,51500,51500,0
|
|
20230731,183300,477195300,51500,51500,51500,51500,0
|
|
20230731,183200,477195300,51500,51500,51500,51500,0
|
|
20230731,183100,477195300,51500,51500,51500,51500,0
|
|
20230731,183000,477195300,51500,51500,51500,51500,0
|
|
20230731,182900,477195300,51500,51500,51500,51500,0
|
|
20230731,182800,477195300,51500,51500,51500,51500,0
|
|
20230731,182700,477195300,51500,51500,51500,51500,0
|
|
20230731,182600,477195300,51500,51500,51500,51500,0
|
|
20230731,182500,477195300,51500,51500,51500,51500,0
|
|
20230731,182400,477195300,51500,51500,51500,51500,0
|
|
20230731,182300,477195300,51500,51500,51500,51500,0
|
|
20230731,182200,477195300,51500,51500,51500,51500,0
|
|
20230731,182100,477195300,51500,51500,51500,51500,0
|
|
20230731,182000,477195300,51500,51500,51500,51500,0
|
|
20230731,181900,477195300,51500,51500,51500,51500,0
|
|
20230731,181800,477195300,51500,51500,51500,51500,0
|
|
20230731,181700,477195300,51500,51500,51500,51500,0
|
|
20230731,181600,477195300,51500,51500,51500,51500,283
|
|
20230731,181500,477195300,51500,51500,51500,51500,0
|
|
20230731,181400,477195300,51500,51500,51500,51500,0
|
|
20230731,181300,477195300,51500,51500,51500,51500,0
|
|
20230731,181200,477195300,51500,51500,51500,51500,0
|
|
20230731,181100,477195300,51500,51500,51500,51500,0
|
|
20230731,181000,477195300,51500,51500,51500,51500,0
|
|
20230731,180900,477195300,51500,51500,51500,51500,0
|
|
20230731,180800,477195300,51500,51500,51500,51500,0
|
|
20230731,180700,477195300,51500,51500,51500,51500,0
|
|
20230731,180600,477195300,51500,51500,51500,51500,0
|
|
20230731,180500,477195300,51500,51500,51500,51500,0
|
|
20230731,180400,477195300,51500,51500,51500,51500,0
|
|
20230731,180300,477195300,51500,51500,51500,51500,0
|
|
20230731,180200,477195300,51500,51500,51500,51500,0
|
|
20230731,180100,477195300,51500,51500,51500,51500,0
|
|
20230731,180000,477195300,51500,51500,51500,51500,0
|
|
20230731,175900,477195300,51500,51500,51500,51500,0
|
|
20230731,175800,477195300,51500,51500,51500,51500,0
|
|
20230731,175700,477195300,51500,51500,51500,51500,0
|
|
20230731,175600,477195300,51500,51500,51500,51500,0
|
|
20230731,175500,477195300,51500,51500,51500,51500,0
|
|
20230731,175400,477195300,51500,51500,51500,51500,0
|
|
20230731,175300,477195300,51500,51500,51500,51500,0
|
|
20230731,175200,477195300,51500,51500,51500,51500,0
|
|
20230731,175100,477195300,51500,51500,51500,51500,0
|
|
20230731,175000,477195300,51500,51500,51500,51500,0
|
|
20230731,174900,477195300,51500,51500,51500,51500,0
|
|
20230731,174800,477195300,51500,51500,51500,51500,0
|
|
20230731,174700,477195300,51500,51500,51500,51500,0
|
|
20230731,174600,477195300,51500,51500,51500,51500,283
|
|
20230731,174500,477195300,51500,51500,51500,51500,0
|
|
20230731,174400,477195300,51500,51500,51500,51500,0
|
|
20230731,174300,477195300,51500,51500,51500,51500,0
|
|
20230731,174200,477195300,51500,51500,51500,51500,0
|
|
20230731,174100,477195300,51500,51500,51500,51500,0
|
|
20230731,174000,477195300,51500,51500,51500,51500,0
|
|
20230731,173900,477195300,51500,51500,51500,51500,0
|
|
20230731,173800,477195300,51500,51500,51500,51500,0
|
|
20230731,173700,477195300,51500,51500,51500,51500,0
|
|
20230731,173600,477195300,51500,51500,51500,51500,0
|
|
20230731,173500,477195300,51500,51500,51500,51500,0
|
|
20230731,173400,477195300,51500,51500,51500,51500,0
|
|
20230731,173300,477195300,51500,51500,51500,51500,0
|
|
20230731,173200,477195300,51500,51500,51500,51500,0
|
|
20230731,173100,477195300,51500,51500,51500,51500,0
|
|
20230731,173000,477195300,51500,51500,51500,51500,0
|
|
20230731,172900,477195300,51500,51500,51500,51500,0
|
|
20230731,172800,477195300,51500,51500,51500,51500,0
|
|
20230731,172700,477195300,51500,51500,51500,51500,0
|
|
20230731,172600,477195300,51500,51500,51500,51500,0
|
|
20230731,172500,477195300,51500,51500,51500,51500,0
|
|
20230731,172400,477195300,51500,51500,51500,51500,0
|
|
20230731,172300,477195300,51500,51500,51500,51500,0
|
|
20230731,172200,477195300,51500,51500,51500,51500,0
|
|
20230731,172100,477195300,51500,51500,51500,51500,0
|
|
20230731,172000,477195300,51500,51500,51500,51500,0
|
|
20230731,171900,477195300,51500,51500,51500,51500,0
|
|
20230731,171800,477195300,51500,51500,51500,51500,0
|
|
20230731,171700,477195300,51500,51500,51500,51500,0
|
|
20230731,171600,477195300,51500,51500,51500,51500,283
|
|
20230731,171500,477195300,51500,51500,51500,51500,0
|
|
20230731,171400,477195300,51500,51500,51500,51500,0
|
|
20230731,171300,477195300,51500,51500,51500,51500,0
|
|
20230731,171200,477195300,51500,51500,51500,51500,0
|
|
20230731,171100,477195300,51500,51500,51500,51500,0
|
|
20230731,171000,477195300,51500,51500,51500,51500,0
|
|
20230731,170900,477195300,51500,51500,51500,51500,0
|
|
20230731,170800,477195300,51500,51500,51500,51500,0
|
|
20230731,170700,477195300,51500,51500,51500,51500,0
|
|
20230731,170600,477195300,51500,51500,51500,51500,0
|
|
20230731,170500,477195300,51500,51500,51500,51500,0
|
|
20230731,170400,477195300,51500,51500,51500,51500,0
|
|
20230731,170300,477195300,51500,51500,51500,51500,0
|
|
20230731,170200,477195300,51500,51500,51500,51500,0
|
|
20230731,170100,477195300,51500,51500,51500,51500,0
|
|
20230731,170000,477195300,51500,51500,51500,51500,0
|
|
20230731,165900,477195300,51500,51500,51500,51500,0
|
|
20230731,165800,477195300,51500,51500,51500,51500,0
|
|
20230731,165700,477195300,51500,51500,51500,51500,0
|
|
20230731,165600,477195300,51500,51500,51500,51500,0
|
|
20230731,165500,477195300,51500,51500,51500,51500,0
|
|
20230731,165400,477195300,51500,51500,51500,51500,0
|
|
20230731,165300,477195300,51500,51500,51500,51500,0
|
|
20230731,165200,477195300,51500,51500,51500,51500,0
|
|
20230731,165100,477195300,51500,51500,51500,51500,0
|
|
20230731,165000,477195300,51500,51500,51500,51500,0
|
|
20230731,164900,477195300,51500,51500,51500,51500,0
|
|
20230731,164800,477195300,51500,51500,51500,51500,0
|
|
20230731,164700,477195300,51500,51500,51500,51500,0
|
|
20230731,164600,477195300,51500,51500,51500,51500,283
|
|
20230731,164500,477195300,51500,51500,51500,51500,0
|
|
20230731,164400,477195300,51500,51500,51500,51500,0
|
|
20230731,164300,477195300,51500,51500,51500,51500,0
|
|
20230731,164200,477195300,51500,51500,51500,51500,0
|
|
20230731,164100,477195300,51500,51500,51500,51500,0
|
|
20230731,164000,477195300,51500,51500,51500,51500,0
|
|
20230731,163900,477195300,51500,51500,51500,51500,0
|
|
20230731,163800,477195300,51500,51500,51500,51500,0
|
|
20230731,163700,477195300,51500,51500,51500,51500,0
|
|
20230731,163600,477195300,51500,51500,51500,51500,0
|
|
20230731,163500,477195300,51500,51500,51500,51500,0
|
|
20230731,163400,477195300,51500,51500,51500,51500,0
|
|
20230731,163300,477195300,51500,51500,51500,51500,0
|
|
20230731,163200,477195300,51500,51500,51500,51500,0
|
|
20230731,163100,477195300,51500,51500,51500,51500,0
|
|
20230731,163000,477195300,51500,51500,51500,51500,0
|
|
20230731,162900,477195300,51500,51500,51500,51500,0
|
|
20230731,162800,477195300,51500,51500,51500,51500,0
|
|
20230731,162700,477195300,51500,51500,51500,51500,0
|
|
20230731,162600,477195300,51500,51500,51500,51500,0
|
|
20230731,162500,477195300,51500,51500,51500,51500,0
|
|
20230731,162400,477195300,51500,51500,51500,51500,0
|
|
20230731,162300,477195300,51500,51500,51500,51500,0
|
|
20230731,162200,477195300,51500,51500,51500,51500,0
|
|
20230731,162100,477195300,51500,51500,51500,51500,0
|
|
20230731,162000,477195300,51500,51500,51500,51500,0
|
|
20230731,161900,477195300,51500,51500,51500,51500,0
|
|
20230731,161800,477195300,51500,51500,51500,51500,0
|
|
20230731,161700,477195300,51500,51500,51500,51500,0
|
|
20230731,161600,477195300,51500,51500,51500,51500,283
|
|
20230731,161500,477195300,51500,51500,51500,51500,0
|
|
20230731,161400,477195300,51500,51500,51500,51500,0
|
|
20230731,161300,477195300,51500,51500,51500,51500,0
|
|
20230731,161200,477195300,51500,51500,51500,51500,0
|
|
20230731,161100,477195300,51500,51500,51500,51500,0
|
|
20230731,161000,477195300,51500,51500,51500,51500,0
|
|
20230731,160900,477195300,51500,51500,51500,51500,0
|
|
20230731,160800,477195300,51500,51500,51500,51500,0
|
|
20230731,160700,477195300,51500,51500,51500,51500,0
|
|
20230731,160600,477195300,51500,51500,51500,51500,0
|
|
20230731,160500,477195300,51500,51500,51500,51500,0
|
|
20230731,160400,477195300,51500,51500,51500,51500,0
|
|
20230731,160300,477195300,51500,51500,51500,51500,0
|
|
20230731,160200,477195300,51500,51500,51500,51500,0
|
|
20230731,160100,477195300,51500,51500,51500,51500,0
|
|
20230731,160000,477195300,51500,51500,51500,51500,0
|
|
20230731,155900,477195300,51500,51500,51500,51500,0
|
|
20230731,155800,477195300,51500,51500,51500,51500,0
|
|
20230731,155700,477195300,51500,51500,51500,51500,0
|
|
20230731,155600,477195300,51500,51500,51500,51500,0
|
|
20230731,155500,477195300,51500,51500,51500,51500,0
|
|
20230731,155400,477195300,51500,51500,51500,51500,0
|
|
20230731,155300,477195300,51500,51500,51500,51500,0
|
|
20230731,155200,477195300,51500,51500,51500,51500,0
|
|
20230731,155100,477195300,51500,51500,51500,51500,0
|
|
20230731,155000,477195300,51500,51500,51500,51500,0
|
|
20230731,154900,477195300,51500,51500,51500,51500,0
|
|
20230731,154800,477195300,51500,51500,51500,51500,0
|
|
20230731,154700,477195300,51500,51500,51500,51500,0
|
|
20230731,154600,477195300,51500,51500,51500,51500,283
|
|
20230731,154500,477195300,51500,51500,51500,51500,0
|
|
20230731,154400,477195300,51500,51500,51500,51500,0
|
|
20230731,154300,477195300,51500,51500,51500,51500,0
|
|
20230731,154200,477195300,51500,51500,51500,51500,0
|
|
20230731,154100,477195300,51500,51500,51500,51500,0
|
|
20230731,154000,477195300,51500,51500,51500,51500,0
|
|
20230731,153900,477195300,51500,51500,51500,51500,0
|
|
20230731,153800,477195300,51500,51500,51500,51500,0
|
|
20230731,153700,477195300,51500,51500,51500,51500,0
|
|
20230731,153600,477195300,51500,51500,51500,51500,0
|
|
20230731,153500,477195300,51500,51500,51500,51500,0
|
|
20230731,153400,477195300,51500,51500,51500,51500,0
|
|
20230731,153300,477195300,51500,51500,51500,51500,0
|
|
20230731,153200,477195300,51500,51500,51500,51500,0
|
|
20230731,153100,477195300,51500,51500,51500,51500,0
|
|
20230731,153000,477195300,51500,51500,51500,51500,283
|
|
20230731,152900,462620800,51500,51500,51500,51500,0
|
|
20230731,152800,462620800,51500,51500,51500,51500,0
|
|
20230731,152700,462620800,51500,51500,51500,51500,0
|
|
20230731,152600,462620800,51500,51500,51500,51500,0
|
|
20230731,152500,462620800,51500,51500,51500,51500,0
|
|
20230731,152400,462620800,51500,51500,51500,51500,0
|
|
20230731,152300,462620800,51500,51500,51500,51500,0
|
|
20230731,152200,462620800,51500,51500,51500,51500,0
|
|
20230731,152100,462620800,51500,51500,51500,51500,0
|
|
20230731,152000,462620800,51500,51500,51500,51500,0
|
|
20230731,151900,462620800,51500,51500,51500,51500,0
|
|
20230731,151800,462620800,51500,51500,51500,51500,1
|
|
20230731,151700,462569300,51600,51600,51600,51600,1
|
|
20230731,151600,462517700,51500,51700,51700,51500,237
|
|
20230731,151500,450298900,51600,51500,51600,51500,6
|
|
20230731,151400,449989800,51600,51600,51600,51600,0
|
|
20230731,151300,449989800,51600,51600,51600,51600,0
|
|
20230731,151200,449989800,51600,51600,51600,51600,2
|
|
20230731,151100,449886600,51600,51600,51600,51600,0
|
|
20230731,151000,449886600,51600,51500,51600,51500,6
|
|
20230731,150900,449577100,51500,51500,51500,51500,0
|
|
20230731,150800,449577100,51500,51500,51500,51500,0
|
|
20230731,150700,449577100,51500,51500,51500,51500,1
|
|
20230731,150600,449525600,51600,51600,51600,51600,0
|
|
20230731,150500,449525600,51600,51600,51600,51600,1
|
|
20230731,150400,449474000,51600,51600,51600,51600,0
|
|
20230731,150300,449474000,51600,51600,51600,51600,65
|
|
20230731,150200,446120000,51600,51600,51600,51600,35
|
|
20230731,150100,444314000,51500,51400,51500,51400,29
|
|
20230731,150000,442821400,51500,51500,51500,51500,0
|
|
20230731,145900,442821400,51500,51500,51500,51500,1
|
|
20230731,145800,442769900,51400,51400,51400,51400,0
|
|
20230731,145700,442769900,51400,51400,51400,51400,0
|
|
20230731,145600,442769900,51400,51400,51400,51400,0
|
|
20230731,145500,442769900,51400,51400,51400,51400,1
|
|
20230731,145400,442718500,51500,51500,51500,51500,2
|
|
20230731,145300,442615500,51400,51400,51400,51400,37
|
|
20230731,145200,440713700,51400,51400,51400,51400,0
|
|
20230731,145100,440713700,51400,51400,51400,51400,1
|
|
20230731,145000,440662300,51300,51300,51300,51300,2
|
|
20230731,144900,440559700,51200,51200,51200,51200,0
|
|
20230731,144800,440559700,51200,51200,51200,51200,0
|
|
20230731,144700,440559700,51200,51200,51200,51200,0
|
|
20230731,144600,440559700,51200,51200,51200,51200,0
|
|
20230731,144500,440559700,51200,51200,51200,51200,0
|
|
20230731,144400,440559700,51200,51400,51400,51200,280
|
|
20230731,144300,426203600,51500,51500,51500,51500,1
|
|
20230731,144200,426152100,51400,51400,51400,51400,0
|
|
20230731,144100,426152100,51400,51400,51400,51400,0
|
|
20230731,144000,426152100,51400,51400,51400,51400,0
|
|
20230731,143900,426152100,51400,51400,51400,51400,0
|
|
20230731,143800,426152100,51400,51400,51400,51400,120
|
|
20230731,143700,419984100,51400,51400,51400,51400,0
|
|
20230731,143600,419984100,51400,51400,51400,51400,30
|
|
20230731,143500,418442100,51500,51500,51500,51500,1
|
|
20230731,143400,418390600,51500,51500,51500,51500,0
|
|
20230731,143300,418390600,51500,51500,51500,51500,0
|
|
20230731,143200,418390600,51500,51500,51500,51500,0
|
|
20230731,143100,418390600,51500,51500,51500,51500,0
|
|
20230731,143000,418390600,51500,51500,51500,51500,0
|
|
20230731,142900,418390600,51500,51500,51500,51500,0
|
|
20230731,142800,418390600,51500,51500,51500,51500,40
|
|
20230731,142700,416330600,51400,51400,51400,51400,0
|
|
20230731,142600,416330600,51400,51500,51500,51400,30
|
|
20230731,142500,414786700,51500,51500,51500,51500,0
|
|
20230731,142400,414786700,51500,51500,51500,51500,1
|
|
20230731,142300,414735200,51500,51500,51500,51500,4
|
|
20230731,142200,414529200,51500,51500,51500,51500,0
|
|
20230731,142100,414529200,51500,51500,51500,51500,0
|
|
20230731,142000,414529200,51500,51500,51500,51500,0
|
|
20230731,141900,414529200,51500,51500,51500,51500,0
|
|
20230731,141800,414529200,51500,51500,51500,51500,0
|
|
20230731,141700,414529200,51500,51500,51500,51500,0
|
|
20230731,141600,414529200,51500,51500,51500,51500,0
|
|
20230731,141500,414529200,51500,51500,51500,51500,0
|
|
20230731,141400,414529200,51500,51500,51500,51500,0
|
|
20230731,141300,414529200,51500,51500,51500,51500,0
|
|
20230731,141200,414529200,51500,51500,51500,51500,0
|
|
20230731,141100,414529200,51500,51500,51500,51500,0
|
|
20230731,141000,414529200,51500,51500,51500,51500,1
|
|
20230731,140900,414477700,51400,51400,51400,51400,0
|
|
20230731,140800,414477700,51400,51500,51500,51400,27
|
|
20230731,140700,413089800,51500,51500,51500,51500,2
|
|
20230731,140600,412986800,51500,51500,51500,51500,4
|
|
20230731,140500,412780800,51500,51500,51500,51500,0
|
|
20230731,140400,412780800,51500,51500,51500,51500,0
|
|
20230731,140300,412780800,51500,51500,51500,51500,1
|
|
20230731,140200,412729300,51600,51600,51600,51600,0
|
|
20230731,140100,412729300,51600,51600,51600,51600,0
|
|
20230731,140000,412729300,51600,51600,51600,51600,0
|
|
20230731,135900,412729300,51600,51600,51600,51600,0
|
|
20230731,135800,412729300,51600,51600,51600,51600,0
|
|
20230731,135700,412729300,51600,51600,51600,51600,9
|
|
20230731,135600,412264900,51600,51600,51600,51600,11
|
|
20230731,135500,411697300,51600,51600,51600,51600,40
|
|
20230731,135400,409633300,51400,51400,51400,51400,0
|
|
20230731,135300,409633300,51400,51400,51400,51400,0
|
|
20230731,135200,409633300,51400,51400,51400,51400,0
|
|
20230731,135100,409633300,51400,51400,51400,51400,0
|
|
20230731,135000,409633300,51400,51400,51400,51400,0
|
|
20230731,134900,409633300,51400,51400,51400,51400,0
|
|
20230731,134800,409633300,51400,51400,51400,51400,0
|
|
20230731,134700,409633300,51400,51400,51400,51400,0
|
|
20230731,134600,409633300,51400,51400,51400,51400,0
|
|
20230731,134500,409633300,51400,51400,51400,51400,32
|
|
20230731,134400,407988500,51400,51400,51400,51400,0
|
|
20230731,134300,407988500,51400,51400,51400,51400,0
|
|
20230731,134200,407988500,51400,51400,51400,51400,35
|
|
20230731,134100,406189500,51500,51500,51500,51500,0
|
|
20230731,134000,406189500,51500,51500,51500,51500,0
|
|
20230731,133900,406189500,51500,51500,51500,51500,1
|
|
20230731,133800,406138000,51600,51600,51600,51600,1
|
|
20230731,133700,406086400,51600,51600,51600,51600,0
|
|
20230731,133600,406086400,51600,51600,51600,51600,1
|
|
20230731,133500,406034800,51600,51600,51600,51600,60
|
|
20230731,133400,402938800,51500,51500,51500,51500,0
|
|
20230731,133300,402938800,51500,51500,51500,51500,0
|
|
20230731,133200,402938800,51500,51500,51500,51500,1
|
|
20230731,133100,402887300,51500,51500,51500,51500,10
|
|
20230731,133000,402372300,51500,51500,51500,51500,0
|
|
20230731,132900,402372300,51500,51500,51500,51500,0
|
|
20230731,132800,402372300,51500,51500,51500,51500,0
|
|
20230731,132700,402372300,51500,51500,51500,51500,0
|
|
20230731,132600,402372300,51500,51600,51600,51500,10
|
|
20230731,132500,401857200,51600,51600,51600,51600,0
|
|
20230731,132400,401857200,51600,51600,51600,51600,2
|
|
20230731,132300,401754000,51600,51600,51600,51600,2
|
|
20230731,132200,401650800,51600,51600,51600,51600,0
|
|
20230731,132100,401650800,51600,51600,51600,51600,0
|
|
20230731,132000,401650800,51600,51600,51600,51600,0
|
|
20230731,131900,401650800,51600,51600,51600,51600,0
|
|
20230731,131800,401650800,51600,51600,51600,51600,0
|
|
20230731,131700,401650800,51600,51600,51600,51600,0
|
|
20230731,131600,401650800,51600,51600,51600,51600,0
|
|
20230731,131500,401650800,51600,51600,51600,51600,0
|
|
20230731,131400,401650800,51600,51600,51600,51600,0
|
|
20230731,131300,401650800,51600,51600,51600,51600,4
|
|
20230731,131200,401444400,51600,51600,51600,51600,0
|
|
20230731,131100,401444400,51600,51600,51600,51600,0
|
|
20230731,131000,401444400,51600,51600,51600,51600,0
|
|
20230731,130900,401444400,51600,51600,51600,51600,0
|
|
20230731,130800,401444400,51600,51600,51600,51600,0
|
|
20230731,130700,401444400,51600,51600,51600,51600,174
|
|
20230731,130600,392466000,51600,51600,51600,51600,0
|
|
20230731,130500,392466000,51600,51600,51600,51600,0
|
|
20230731,130400,392466000,51600,51600,51600,51600,0
|
|
20230731,130300,392466000,51600,51600,51600,51600,96
|
|
20230731,130200,387512400,51600,51600,51600,51600,6
|
|
20230731,130100,387202800,51600,51600,51600,51600,0
|
|
20230731,130000,387202800,51600,51600,51600,51600,1
|
|
20230731,125900,387151200,51500,51500,51500,51500,8
|
|
20230731,125800,386739200,51400,51500,51500,51400,43
|
|
20230731,125700,384524800,51500,51500,51500,51500,10
|
|
20230731,125600,384009800,51600,51600,51600,51600,54
|
|
20230731,125500,381223400,51600,51600,51600,51600,3
|
|
20230731,125400,381068600,51500,51500,51500,51500,0
|
|
20230731,125300,381068600,51500,51500,51500,51500,0
|
|
20230731,125200,381068600,51500,51500,51500,51500,0
|
|
20230731,125100,381068600,51500,51500,51500,51500,0
|
|
20230731,125000,381068600,51500,51500,51500,51500,0
|
|
20230731,124900,381068600,51500,51500,51500,51500,0
|
|
20230731,124800,381068600,51500,51500,51500,51500,48
|
|
20230731,124700,378596600,51500,51500,51500,51500,0
|
|
20230731,124600,378596600,51500,51500,51500,51500,0
|
|
20230731,124500,378596600,51500,51500,51500,51500,0
|
|
20230731,124400,378596600,51500,51500,51500,51500,19
|
|
20230731,124300,377618100,51500,51500,51500,51500,41
|
|
20230731,124200,375506600,51500,51500,51500,51500,0
|
|
20230731,124100,375506600,51500,51400,51500,51400,51
|
|
20230731,124000,372884500,51400,51400,51400,51400,8
|
|
20230731,123900,372473300,51500,51500,51500,51500,1
|
|
20230731,123800,372421800,51500,51500,51500,51500,5
|
|
20230731,123700,372164300,51500,51500,51500,51500,55
|
|
20230731,123600,369331800,51400,51400,51400,51400,0
|
|
20230731,123500,369331800,51400,51400,51400,51400,0
|
|
20230731,123400,369331800,51400,51400,51400,51400,5
|
|
20230731,123300,369074800,51500,51500,51500,51500,100
|
|
20230731,123200,363924800,51500,51500,51500,51500,0
|
|
20230731,123100,363924800,51500,51500,51500,51500,1
|
|
20230731,123000,363873300,51500,51500,51500,51500,0
|
|
20230731,122900,363873300,51500,51500,51500,51500,10
|
|
20230731,122800,363358300,51500,51500,51500,51500,0
|
|
20230731,122700,363358300,51500,51500,51500,51500,91
|
|
20230731,122600,358671800,51300,51300,51300,51300,0
|
|
20230731,122500,358671800,51300,51300,51300,51300,0
|
|
20230731,122400,358671800,51300,51300,51300,51300,16
|
|
20230731,122300,357851000,51300,51300,51300,51300,0
|
|
20230731,122200,357851000,51300,51300,51300,51300,0
|
|
20230731,122100,357851000,51300,51300,51300,51300,0
|
|
20230731,122000,357851000,51300,51300,51300,51300,0
|
|
20230731,121900,357851000,51300,51500,51500,51300,43
|
|
20230731,121800,355640100,51500,51500,51500,51500,0
|
|
20230731,121700,355640100,51500,51500,51500,51500,88
|
|
20230731,121600,351108100,51500,51500,51500,51500,0
|
|
20230731,121500,351108100,51500,51500,51500,51500,33
|
|
20230731,121400,349408600,51500,51700,51700,51500,113
|
|
20230731,121300,343577900,51700,51700,51700,51700,1
|
|
20230731,121200,343526200,51600,51600,51600,51600,0
|
|
20230731,121100,343526200,51600,51600,51800,51600,137
|
|
20230731,121000,336436000,51700,51700,51700,51700,15
|
|
20230731,120900,335660500,51600,51600,51600,51600,0
|
|
20230731,120800,335660500,51600,51600,51600,51600,0
|
|
20230731,120700,335660500,51600,51600,51600,51600,4
|
|
20230731,120600,335454100,51600,51600,51600,51600,5
|
|
20230731,120500,335196100,51600,51700,51700,51600,154
|
|
20230731,120400,327247400,51700,51700,51700,51700,0
|
|
20230731,120300,327247400,51700,51700,51700,51700,0
|
|
20230731,120200,327247400,51700,51700,51700,51700,0
|
|
20230731,120100,327247400,51700,51700,51700,51700,0
|
|
20230731,120000,327247400,51700,51700,51700,51700,1
|
|
20230731,115900,327195700,51700,51700,51700,51700,0
|
|
20230731,115800,327195700,51700,51800,51800,51700,12
|
|
20230731,115700,326575200,51700,51700,51700,51700,0
|
|
20230731,115600,326575200,51700,51700,51700,51700,22
|
|
20230731,115500,325437800,51700,51700,51700,51700,0
|
|
20230731,115400,325437800,51700,51700,51700,51700,0
|
|
20230731,115300,325437800,51700,51700,51700,51700,0
|
|
20230731,115200,325437800,51700,51700,51700,51700,0
|
|
20230731,115100,325437800,51700,51700,51700,51700,0
|
|
20230731,115000,325437800,51700,51700,51700,51700,0
|
|
20230731,114900,325437800,51700,51700,51700,51700,0
|
|
20230731,114800,325437800,51700,51700,51700,51700,0
|
|
20230731,114700,325437800,51700,51700,51700,51700,0
|
|
20230731,114600,325437800,51700,51700,51700,51700,0
|
|
20230731,114500,325437800,51700,51700,51700,51700,0
|
|
20230731,114400,325437800,51700,51700,51700,51700,0
|
|
20230731,114300,325437800,51700,51700,51700,51700,0
|
|
20230731,114200,325437800,51700,51700,51700,51700,6
|
|
20230731,114100,325127600,51700,51700,51700,51700,35
|
|
20230731,114000,323318100,51700,51700,51700,51700,3
|
|
20230731,113900,323163000,51700,51700,51700,51700,0
|
|
20230731,113800,323163000,51700,51700,51700,51700,0
|
|
20230731,113700,323163000,51700,51700,51700,51700,10
|
|
20230731,113600,322646000,51700,51700,51700,51700,0
|
|
20230731,113500,322646000,51700,51700,51700,51700,55
|
|
20230731,113400,319802500,51600,51600,51600,51600,0
|
|
20230731,113300,319802500,51600,51600,51600,51600,2
|
|
20230731,113200,319699300,51600,51600,51600,51600,0
|
|
20230731,113100,319699300,51600,51600,51600,51600,1
|
|
20230731,113000,319647700,51600,51600,51600,51600,11
|
|
20230731,112900,319080100,51600,51600,51600,51600,0
|
|
20230731,112800,319080100,51600,51600,51600,51600,80
|
|
20230731,112700,314952100,51600,51500,51600,51500,12
|
|
20230731,112600,314333100,51500,51500,51500,51500,0
|
|
20230731,112500,314333100,51500,51500,51500,51500,10
|
|
20230731,112400,313818100,51500,51500,51500,51500,0
|
|
20230731,112300,313818100,51500,51500,51500,51500,4
|
|
20230731,112200,313612100,51500,51500,51500,51500,952
|
|
20230731,112100,264584100,51500,51600,51600,51500,12
|
|
20230731,112000,263965900,51600,51600,51600,51600,0
|
|
20230731,111900,263965900,51600,51600,51600,51600,0
|
|
20230731,111800,263965900,51600,51600,51600,51600,0
|
|
20230731,111700,263965900,51600,51600,51600,51600,3
|
|
20230731,111600,263811100,51600,51600,51600,51600,81
|
|
20230731,111500,259631500,51600,51600,51600,51600,0
|
|
20230731,111400,259631500,51600,51600,51600,51600,0
|
|
20230731,111300,259631500,51600,51600,51600,51600,1
|
|
20230731,111200,259579900,51600,51600,51600,51600,0
|
|
20230731,111100,259579900,51600,51600,51600,51600,31
|
|
20230731,111000,257980300,51600,51600,51600,51600,1
|
|
20230731,110900,257928700,51600,51600,51600,51600,6
|
|
20230731,110800,257619100,51600,51600,51600,51600,9
|
|
20230731,110700,257154700,51600,51600,51600,51600,0
|
|
20230731,110600,257154700,51600,51600,51600,51600,2
|
|
20230731,110500,257051500,51600,51600,51600,51600,8
|
|
20230731,110400,256638700,51600,51600,51600,51600,154
|
|
20230731,110300,248692300,51700,51700,51700,51700,2
|
|
20230731,110200,248588900,51700,51600,51700,51600,7
|
|
20230731,110100,248227200,51700,51700,51700,51700,0
|
|
20230731,110000,248227200,51700,51700,51700,51700,0
|
|
20230731,105900,248227200,51700,51700,51700,51700,0
|
|
20230731,105800,248227200,51700,51700,51700,51700,12
|
|
20230731,105700,247606800,51700,51700,51700,51700,10
|
|
20230731,105600,247089800,51700,51700,51700,51700,0
|
|
20230731,105500,247089800,51700,51700,51700,51700,1
|
|
20230731,105400,247038100,51700,51700,51700,51700,24
|
|
20230731,105300,245797300,51700,51700,51700,51700,43
|
|
20230731,105200,243574200,51700,51600,51700,51600,14
|
|
20230731,105100,242851700,51600,51600,51600,51600,29
|
|
20230731,105000,241355300,51500,51500,51500,51500,60
|
|
20230731,104900,238265300,51500,51500,51500,51500,3
|
|
20230731,104800,238110800,51300,51300,51300,51300,14
|
|
20230731,104700,237392600,51300,51300,51300,51300,0
|
|
20230731,104600,237392600,51300,51300,51300,51300,5
|
|
20230731,104500,237136100,51300,51300,51300,51300,52
|
|
20230731,104400,234468500,51100,51500,51500,51100,71
|
|
20230731,104300,230835000,51200,51200,51200,51200,0
|
|
20230731,104200,230835000,51200,51200,51200,51200,0
|
|
20230731,104100,230835000,51200,51400,51400,51200,257
|
|
20230731,104000,217662800,51400,51400,51400,51400,1
|
|
20230731,103900,217611400,51400,51400,51400,51400,29
|
|
20230731,103800,216120800,51400,51400,51400,51400,0
|
|
20230731,103700,216120800,51400,51400,51400,51400,2
|
|
20230731,103600,216018000,51400,51400,51400,51400,21
|
|
20230731,103500,214938600,51400,51400,51400,51400,1
|
|
20230731,103400,214887200,51400,51400,51400,51400,1
|
|
20230731,103300,214835800,51400,51300,51400,51300,4
|
|
20230731,103200,214630500,51300,51300,51300,51300,0
|
|
20230731,103100,214630500,51300,51300,51300,51300,30
|
|
20230731,103000,213091500,51300,51300,51300,51300,154
|
|
20230731,102900,205191300,51300,51200,51300,51200,44
|
|
20230731,102800,202935600,51300,51400,51400,51300,7
|
|
20230731,102700,202576400,51400,51300,51400,51300,50
|
|
20230731,102600,200010900,51300,51200,51300,51200,17
|
|
20230731,102500,199139000,51200,51200,51200,51200,8
|
|
20230731,102400,198729400,51300,51300,51300,51300,0
|
|
20230731,102300,198729400,51300,51300,51300,51300,10
|
|
20230731,102200,198216400,51200,51200,51200,51200,6
|
|
20230731,102100,197909200,51200,51200,51200,51200,0
|
|
20230731,102000,197909200,51200,51200,51200,51200,0
|
|
20230731,101900,197909200,51200,51200,51200,51200,0
|
|
20230731,101800,197909200,51200,51200,51200,51200,16
|
|
20230731,101700,197090000,51200,51200,51200,51200,1
|
|
20230731,101600,197038800,51300,51300,51300,51300,20
|
|
20230731,101500,196012800,51300,51200,51300,51200,44
|
|
20230731,101400,193757000,51200,51200,51300,51200,91
|
|
20230731,101300,189094800,51200,51200,51200,51200,0
|
|
20230731,101200,189094800,51200,51300,51300,51200,135
|
|
20230731,101100,182175300,51300,51200,51300,51200,95
|
|
20230731,101000,177309800,51300,51200,51300,51000,367
|
|
20230731,100900,158558400,51200,51200,51200,51200,0
|
|
20230731,100800,158558400,51200,51200,51200,51200,15
|
|
20230731,100700,157790400,51100,51200,51200,51100,52
|
|
20230731,100600,155132800,51200,51300,51300,51200,9
|
|
20230731,100500,154671900,51300,51400,51400,51300,2
|
|
20230731,100400,154569200,51400,51400,51400,51400,21
|
|
20230731,100300,153489800,51400,51400,51400,51400,15
|
|
20230731,100200,152718800,51500,51500,51500,51500,3
|
|
20230731,100100,152564300,51400,51400,51400,51400,0
|
|
20230731,100000,152564300,51400,51400,51400,51400,10
|
|
20230731,095900,152050300,51400,51200,51400,51200,52
|
|
20230731,095800,149380300,51200,51200,51200,51200,107
|
|
20230731,095700,143901900,51200,51200,51200,51200,0
|
|
20230731,095600,143901900,51200,51200,51200,51200,34
|
|
20230731,095500,142161100,51000,51100,51100,51000,300
|
|
20230731,095400,126859200,51100,51200,51200,51100,129
|
|
20230731,095300,120258300,51100,51100,51100,51100,0
|
|
20230731,095200,120258300,51100,51100,51100,51100,0
|
|
20230731,095100,120258300,51100,51100,51100,51100,40
|
|
20230731,095000,118214300,51100,51200,51200,51100,5
|
|
20230731,094900,117958700,51200,51200,51200,51200,0
|
|
20230731,094800,117958700,51200,51200,51200,51200,0
|
|
20230731,094700,117958700,51200,51200,51200,51200,1
|
|
20230731,094600,117907500,51200,51200,51200,51200,1
|
|
20230731,094500,117856300,51200,51200,51200,51200,11
|
|
20230731,094400,117293100,51200,51200,51200,51200,0
|
|
20230731,094300,117293100,51200,51200,51200,51200,3
|
|
20230731,094200,117139500,51200,51200,51200,51200,0
|
|
20230731,094100,117139500,51200,51200,51200,51200,86
|
|
20230731,094000,112736300,51000,51000,51000,51000,0
|
|
20230731,093900,112736300,51000,51000,51000,51000,0
|
|
20230731,093800,112736300,51000,51000,51000,51000,86
|
|
20230731,093700,108350300,51100,51100,51100,51100,0
|
|
20230731,093600,108350300,51100,51100,51100,51100,72
|
|
20230731,093500,104671100,50900,50900,50900,50900,0
|
|
20230731,093400,104671100,50900,50900,50900,50900,2
|
|
20230731,093300,104569300,50900,51100,51100,50900,291
|
|
20230731,093200,89739200,51200,51200,51200,51200,10
|
|
20230731,093100,89227200,51200,51200,51200,51200,0
|
|
20230731,093000,89227200,51200,51200,51200,51200,1
|
|
20230731,092900,89176000,51200,51200,51200,51200,107
|
|
20230731,092800,83697600,51300,51300,51300,51300,0
|
|
20230731,092700,83697600,51300,51300,51300,51300,150
|
|
20230731,092600,76002600,51200,51200,51200,51200,105
|
|
20230731,092500,70626600,51200,51000,51200,51000,39
|
|
20230731,092400,68633200,51200,51000,51200,51000,21
|
|
20230731,092300,67562000,50900,50900,50900,50900,1
|
|
20230731,092200,67511100,50900,50900,50900,50900,0
|
|
20230731,092100,67511100,50900,50900,50900,50900,30
|
|
20230731,092000,65984100,50900,51000,51000,50900,61
|
|
20230731,091900,62875200,51000,51200,51200,51000,123
|
|
20230731,091800,56596900,51200,51200,51200,51200,3
|
|
20230731,091700,56443300,51100,51500,51500,51100,17
|
|
20230731,091600,55573400,51500,51500,51600,51500,11
|
|
20230731,091500,55006100,51600,51600,51600,51100,4
|
|
20230731,091400,54800700,51400,51400,51400,51400,1
|
|
20230731,091300,54749300,51400,51400,51400,51400,5
|
|
20230731,091200,54492300,50900,50900,50900,50900,1
|
|
20230731,091100,54441400,50800,51200,51200,50800,512
|
|
20230731,091000,28349200,51300,51400,51400,51300,75
|
|
20230731,090900,24501600,51400,51400,51400,51400,0
|
|
20230731,090800,24501600,51400,51400,51400,51400,0
|
|
20230731,090700,24501600,51400,51400,51400,51400,11
|
|
20230731,090600,23936200,51200,51200,51200,51200,0
|
|
20230731,090500,23936200,51200,51200,51200,51200,9
|
|
20230731,090400,23475400,51400,51400,51400,51300,14
|
|
20230731,090300,22756000,51400,51400,51400,51400,30
|
|
20230731,090200,21214000,51400,51400,51400,51400,10
|
|
20230731,090100,20700000,51400,51400,51400,51400,5
|
|
20230731,090000,20443000,51100,51100,51400,51100,400
|