623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,192000,1130714470,10860,10860,10860,10860,2660
|
|
20230731,191900,1130714470,10860,10860,10860,10860,0
|
|
20230731,191800,1130714470,10860,10860,10860,10860,0
|
|
20230731,191700,1130714470,10860,10860,10860,10860,0
|
|
20230731,191600,1130714470,10860,10860,10860,10860,0
|
|
20230731,191500,1130714470,10860,10860,10860,10860,0
|
|
20230731,191400,1130714470,10860,10860,10860,10860,0
|
|
20230731,191300,1130714470,10860,10860,10860,10860,0
|
|
20230731,191200,1130714470,10860,10860,10860,10860,0
|
|
20230731,191100,1130714470,10860,10860,10860,10860,0
|
|
20230731,191000,1130714470,10860,10860,10860,10860,0
|
|
20230731,190900,1130714470,10860,10860,10860,10860,0
|
|
20230731,190800,1130714470,10860,10860,10860,10860,0
|
|
20230731,190700,1130714470,10860,10860,10860,10860,0
|
|
20230731,190600,1130714470,10860,10860,10860,10860,0
|
|
20230731,190500,1130714470,10860,10860,10860,10860,0
|
|
20230731,190400,1130714470,10860,10860,10860,10860,0
|
|
20230731,190300,1130714470,10860,10860,10860,10860,0
|
|
20230731,190200,1130714470,10860,10860,10860,10860,0
|
|
20230731,190100,1130714470,10860,10860,10860,10860,0
|
|
20230731,190000,1130714470,10860,10860,10860,10860,0
|
|
20230731,185900,1130714470,10860,10860,10860,10860,0
|
|
20230731,185800,1130714470,10860,10860,10860,10860,0
|
|
20230731,185700,1130714470,10860,10860,10860,10860,0
|
|
20230731,185600,1130714470,10860,10860,10860,10860,0
|
|
20230731,185500,1130714470,10860,10860,10860,10860,0
|
|
20230731,185400,1130714470,10860,10860,10860,10860,0
|
|
20230731,185300,1130714470,10860,10860,10860,10860,0
|
|
20230731,185200,1130714470,10860,10860,10860,10860,0
|
|
20230731,185100,1130714470,10860,10860,10860,10860,0
|
|
20230731,185000,1130714470,10860,10860,10860,10860,2660
|
|
20230731,184900,1130714470,10860,10860,10860,10860,0
|
|
20230731,184800,1130714470,10860,10860,10860,10860,0
|
|
20230731,184700,1130714470,10860,10860,10860,10860,0
|
|
20230731,184600,1130714470,10860,10860,10860,10860,0
|
|
20230731,184500,1130714470,10860,10860,10860,10860,0
|
|
20230731,184400,1130714470,10860,10860,10860,10860,0
|
|
20230731,184300,1130714470,10860,10860,10860,10860,0
|
|
20230731,184200,1130714470,10860,10860,10860,10860,0
|
|
20230731,184100,1130714470,10860,10860,10860,10860,0
|
|
20230731,184000,1130714470,10860,10860,10860,10860,0
|
|
20230731,183900,1130714470,10860,10860,10860,10860,0
|
|
20230731,183800,1130714470,10860,10860,10860,10860,0
|
|
20230731,183700,1130714470,10860,10860,10860,10860,0
|
|
20230731,183600,1130714470,10860,10860,10860,10860,0
|
|
20230731,183500,1130714470,10860,10860,10860,10860,0
|
|
20230731,183400,1130714470,10860,10860,10860,10860,0
|
|
20230731,183300,1130714470,10860,10860,10860,10860,0
|
|
20230731,183200,1130714470,10860,10860,10860,10860,0
|
|
20230731,183100,1130714470,10860,10860,10860,10860,0
|
|
20230731,183000,1130714470,10860,10860,10860,10860,0
|
|
20230731,182900,1130714470,10860,10860,10860,10860,0
|
|
20230731,182800,1130714470,10860,10860,10860,10860,0
|
|
20230731,182700,1130714470,10860,10860,10860,10860,0
|
|
20230731,182600,1130714470,10860,10860,10860,10860,0
|
|
20230731,182500,1130714470,10860,10860,10860,10860,0
|
|
20230731,182400,1130714470,10860,10860,10860,10860,0
|
|
20230731,182300,1130714470,10860,10860,10860,10860,0
|
|
20230731,182200,1130714470,10860,10860,10860,10860,0
|
|
20230731,182100,1130714470,10860,10860,10860,10860,0
|
|
20230731,182000,1130714470,10860,10860,10860,10860,2660
|
|
20230731,181900,1130714470,10860,10860,10860,10860,0
|
|
20230731,181800,1130714470,10860,10860,10860,10860,0
|
|
20230731,181700,1130714470,10860,10860,10860,10860,0
|
|
20230731,181600,1130714470,10860,10860,10860,10860,0
|
|
20230731,181500,1130714470,10860,10860,10860,10860,0
|
|
20230731,181400,1130714470,10860,10860,10860,10860,0
|
|
20230731,181300,1130714470,10860,10860,10860,10860,0
|
|
20230731,181200,1130714470,10860,10860,10860,10860,0
|
|
20230731,181100,1130714470,10860,10860,10860,10860,0
|
|
20230731,181000,1130714470,10860,10860,10860,10860,0
|
|
20230731,180900,1130714470,10860,10860,10860,10860,0
|
|
20230731,180800,1130714470,10860,10860,10860,10860,0
|
|
20230731,180700,1130714470,10860,10860,10860,10860,0
|
|
20230731,180600,1130714470,10860,10860,10860,10860,0
|
|
20230731,180500,1130714470,10860,10860,10860,10860,0
|
|
20230731,180400,1130714470,10860,10860,10860,10860,0
|
|
20230731,180300,1130714470,10860,10860,10860,10860,0
|
|
20230731,180200,1130714470,10860,10860,10860,10860,0
|
|
20230731,180100,1130714470,10860,10860,10860,10860,0
|
|
20230731,180000,1130714470,10860,10860,10860,10860,0
|
|
20230731,175900,1130714470,10860,10860,10860,10860,0
|
|
20230731,175800,1130714470,10860,10860,10860,10860,0
|
|
20230731,175700,1130714470,10860,10860,10860,10860,0
|
|
20230731,175600,1130714470,10860,10860,10860,10860,0
|
|
20230731,175500,1130714470,10860,10860,10860,10860,0
|
|
20230731,175400,1130714470,10860,10860,10860,10860,0
|
|
20230731,175300,1130714470,10860,10860,10860,10860,0
|
|
20230731,175200,1130714470,10860,10860,10860,10860,0
|
|
20230731,175100,1130714470,10860,10860,10860,10860,0
|
|
20230731,175000,1130714470,10860,10860,10860,10860,2660
|
|
20230731,174900,1130714470,10860,10860,10860,10860,0
|
|
20230731,174800,1130714470,10860,10860,10860,10860,0
|
|
20230731,174700,1130714470,10860,10860,10860,10860,0
|
|
20230731,174600,1130714470,10860,10860,10860,10860,0
|
|
20230731,174500,1130714470,10860,10860,10860,10860,0
|
|
20230731,174400,1130714470,10860,10860,10860,10860,0
|
|
20230731,174300,1130714470,10860,10860,10860,10860,0
|
|
20230731,174200,1130714470,10860,10860,10860,10860,0
|
|
20230731,174100,1130714470,10860,10860,10860,10860,0
|
|
20230731,174000,1130714470,10860,10860,10860,10860,0
|
|
20230731,173900,1130714470,10860,10860,10860,10860,0
|
|
20230731,173800,1130714470,10860,10860,10860,10860,0
|
|
20230731,173700,1130714470,10860,10860,10860,10860,0
|
|
20230731,173600,1130714470,10860,10860,10860,10860,0
|
|
20230731,173500,1130714470,10860,10860,10860,10860,0
|
|
20230731,173400,1130714470,10860,10860,10860,10860,0
|
|
20230731,173300,1130714470,10860,10860,10860,10860,0
|
|
20230731,173200,1130714470,10860,10860,10860,10860,0
|
|
20230731,173100,1130714470,10860,10860,10860,10860,0
|
|
20230731,173000,1130714470,10860,10860,10860,10860,0
|
|
20230731,172900,1130714470,10860,10860,10860,10860,0
|
|
20230731,172800,1130714470,10860,10860,10860,10860,0
|
|
20230731,172700,1130714470,10860,10860,10860,10860,0
|
|
20230731,172600,1130714470,10860,10860,10860,10860,0
|
|
20230731,172500,1130714470,10860,10860,10860,10860,0
|
|
20230731,172400,1130714470,10860,10860,10860,10860,0
|
|
20230731,172300,1130714470,10860,10860,10860,10860,0
|
|
20230731,172200,1130714470,10860,10860,10860,10860,0
|
|
20230731,172100,1130714470,10860,10860,10860,10860,0
|
|
20230731,172000,1130714470,10860,10860,10860,10860,2660
|
|
20230731,171900,1130714470,10860,10860,10860,10860,0
|
|
20230731,171800,1130714470,10860,10860,10860,10860,0
|
|
20230731,171700,1130714470,10860,10860,10860,10860,0
|
|
20230731,171600,1130714470,10860,10860,10860,10860,0
|
|
20230731,171500,1130714470,10860,10860,10860,10860,0
|
|
20230731,171400,1130714470,10860,10860,10860,10860,0
|
|
20230731,171300,1130714470,10860,10860,10860,10860,0
|
|
20230731,171200,1130714470,10860,10860,10860,10860,0
|
|
20230731,171100,1130714470,10860,10860,10860,10860,0
|
|
20230731,171000,1130714470,10860,10860,10860,10860,0
|
|
20230731,170900,1130714470,10860,10860,10860,10860,0
|
|
20230731,170800,1130714470,10860,10860,10860,10860,0
|
|
20230731,170700,1130714470,10860,10860,10860,10860,0
|
|
20230731,170600,1130714470,10860,10860,10860,10860,0
|
|
20230731,170500,1130714470,10860,10860,10860,10860,0
|
|
20230731,170400,1130714470,10860,10860,10860,10860,0
|
|
20230731,170300,1130714470,10860,10860,10860,10860,0
|
|
20230731,170200,1130714470,10860,10860,10860,10860,0
|
|
20230731,170100,1130714470,10860,10860,10860,10860,0
|
|
20230731,170000,1130714470,10860,10860,10860,10860,0
|
|
20230731,165900,1130714470,10860,10860,10860,10860,0
|
|
20230731,165800,1130714470,10860,10860,10860,10860,0
|
|
20230731,165700,1130714470,10860,10860,10860,10860,0
|
|
20230731,165600,1130714470,10860,10860,10860,10860,0
|
|
20230731,165500,1130714470,10860,10860,10860,10860,0
|
|
20230731,165400,1130714470,10860,10860,10860,10860,0
|
|
20230731,165300,1130714470,10860,10860,10860,10860,0
|
|
20230731,165200,1130714470,10860,10860,10860,10860,0
|
|
20230731,165100,1130714470,10860,10860,10860,10860,0
|
|
20230731,165000,1130714470,10860,10860,10860,10860,2660
|
|
20230731,164900,1130714470,10860,10860,10860,10860,0
|
|
20230731,164800,1130714470,10860,10860,10860,10860,0
|
|
20230731,164700,1130714470,10860,10860,10860,10860,0
|
|
20230731,164600,1130714470,10860,10860,10860,10860,0
|
|
20230731,164500,1130714470,10860,10860,10860,10860,0
|
|
20230731,164400,1130714470,10860,10860,10860,10860,0
|
|
20230731,164300,1130714470,10860,10860,10860,10860,0
|
|
20230731,164200,1130714470,10860,10860,10860,10860,0
|
|
20230731,164100,1130714470,10860,10860,10860,10860,0
|
|
20230731,164000,1130714470,10860,10860,10860,10860,0
|
|
20230731,163900,1130714470,10860,10860,10860,10860,0
|
|
20230731,163800,1130714470,10860,10860,10860,10860,0
|
|
20230731,163700,1130714470,10860,10860,10860,10860,0
|
|
20230731,163600,1130714470,10860,10860,10860,10860,0
|
|
20230731,163500,1130714470,10860,10860,10860,10860,0
|
|
20230731,163400,1130714470,10860,10860,10860,10860,0
|
|
20230731,163300,1130714470,10860,10860,10860,10860,0
|
|
20230731,163200,1130714470,10860,10860,10860,10860,0
|
|
20230731,163100,1130714470,10860,10860,10860,10860,0
|
|
20230731,163000,1130714470,10860,10860,10860,10860,0
|
|
20230731,162900,1130714470,10860,10860,10860,10860,0
|
|
20230731,162800,1130714470,10860,10860,10860,10860,0
|
|
20230731,162700,1130714470,10860,10860,10860,10860,0
|
|
20230731,162600,1130714470,10860,10860,10860,10860,0
|
|
20230731,162500,1130714470,10860,10860,10860,10860,0
|
|
20230731,162400,1130714470,10860,10860,10860,10860,0
|
|
20230731,162300,1130714470,10860,10860,10860,10860,0
|
|
20230731,162200,1130714470,10860,10860,10860,10860,0
|
|
20230731,162100,1130714470,10860,10860,10860,10860,0
|
|
20230731,162000,1130714470,10860,10860,10860,10860,2660
|
|
20230731,161900,1130714470,10860,10860,10860,10860,0
|
|
20230731,161800,1130714470,10860,10860,10860,10860,0
|
|
20230731,161700,1130714470,10860,10860,10860,10860,0
|
|
20230731,161600,1130714470,10860,10860,10860,10860,0
|
|
20230731,161500,1130714470,10860,10860,10860,10860,0
|
|
20230731,161400,1130714470,10860,10860,10860,10860,0
|
|
20230731,161300,1130714470,10860,10860,10860,10860,0
|
|
20230731,161200,1130714470,10860,10860,10860,10860,0
|
|
20230731,161100,1130714470,10860,10860,10860,10860,0
|
|
20230731,161000,1130714470,10860,10860,10860,10860,0
|
|
20230731,160900,1130714470,10860,10860,10860,10860,0
|
|
20230731,160800,1130714470,10860,10860,10860,10860,0
|
|
20230731,160700,1130714470,10860,10860,10860,10860,0
|
|
20230731,160600,1130714470,10860,10860,10860,10860,0
|
|
20230731,160500,1130714470,10860,10860,10860,10860,0
|
|
20230731,160400,1130714470,10860,10860,10860,10860,0
|
|
20230731,160300,1130714470,10860,10860,10860,10860,0
|
|
20230731,160200,1130714470,10860,10860,10860,10860,0
|
|
20230731,160100,1130714470,10860,10860,10860,10860,0
|
|
20230731,160000,1130714470,10860,10860,10860,10860,0
|
|
20230731,155900,1130714470,10860,10860,10860,10860,0
|
|
20230731,155800,1130714470,10860,10860,10860,10860,0
|
|
20230731,155700,1130714470,10860,10860,10860,10860,0
|
|
20230731,155600,1130714470,10860,10860,10860,10860,0
|
|
20230731,155500,1130714470,10860,10860,10860,10860,0
|
|
20230731,155400,1130714470,10860,10860,10860,10860,0
|
|
20230731,155300,1130714470,10860,10860,10860,10860,0
|
|
20230731,155200,1130714470,10860,10860,10860,10860,0
|
|
20230731,155100,1130714470,10860,10860,10860,10860,0
|
|
20230731,155000,1130714470,10860,10860,10860,10860,2660
|
|
20230731,154900,1130714470,10860,10860,10860,10860,0
|
|
20230731,154800,1130714470,10860,10860,10860,10860,0
|
|
20230731,154700,1130714470,10860,10860,10860,10860,0
|
|
20230731,154600,1130714470,10860,10860,10860,10860,0
|
|
20230731,154500,1130714470,10860,10860,10860,10860,0
|
|
20230731,154400,1130714470,10860,10860,10860,10860,0
|
|
20230731,154300,1130714470,10860,10860,10860,10860,0
|
|
20230731,154200,1130714470,10860,10860,10860,10860,0
|
|
20230731,154100,1130714470,10860,10860,10860,10860,0
|
|
20230731,154000,1130714470,10860,10860,10860,10860,0
|
|
20230731,153900,1130714470,10860,10860,10860,10860,0
|
|
20230731,153800,1130714470,10860,10860,10860,10860,0
|
|
20230731,153700,1130714470,10860,10860,10860,10860,0
|
|
20230731,153600,1130714470,10860,10860,10860,10860,0
|
|
20230731,153500,1130714470,10860,10860,10860,10860,0
|
|
20230731,153400,1130714470,10860,10860,10860,10860,0
|
|
20230731,153300,1130714470,10860,10860,10860,10860,0
|
|
20230731,153200,1130714470,10860,10860,10860,10860,0
|
|
20230731,153100,1130714470,10860,10860,10860,10860,0
|
|
20230731,153000,1130714470,10860,10860,10860,10860,2660
|
|
20230731,152900,1101826870,10860,10860,10860,10860,0
|
|
20230731,152800,1101826870,10860,10860,10860,10860,0
|
|
20230731,152700,1101826870,10860,10860,10860,10860,0
|
|
20230731,152600,1101826870,10860,10860,10860,10860,0
|
|
20230731,152500,1101826870,10860,10860,10860,10860,0
|
|
20230731,152400,1101826870,10860,10860,10860,10860,0
|
|
20230731,152300,1101826870,10860,10860,10860,10860,0
|
|
20230731,152200,1101826870,10860,10860,10860,10860,0
|
|
20230731,152100,1101826870,10860,10860,10860,10860,0
|
|
20230731,152000,1101826870,10860,10860,10860,10860,0
|
|
20230731,151900,1101826870,10860,10860,10890,10850,302
|
|
20230731,151800,1098546860,10890,10880,10890,10860,215
|
|
20230731,151700,1096209050,10880,10880,10890,10880,347
|
|
20230731,151600,1092433590,10880,10860,10880,10850,368
|
|
20230731,151500,1088433490,10860,10860,10860,10860,11
|
|
20230731,151400,1088314030,10860,10860,10860,10830,153
|
|
20230731,151300,1086656980,10860,10860,10860,10860,17
|
|
20230731,151200,1086472360,10860,10840,10860,10840,160
|
|
20230731,151100,1084737840,10840,10840,10840,10820,56
|
|
20230731,151000,1084130930,10840,10840,10840,10840,213
|
|
20230731,150900,1081822010,10840,10840,10840,10820,3406
|
|
20230731,150800,1044930740,10860,10860,10860,10860,470
|
|
20230731,150700,1039826540,10860,10860,10860,10860,41
|
|
20230731,150600,1039381280,10860,10860,10860,10860,248
|
|
20230731,150500,1036688000,10860,10860,10860,10860,50
|
|
20230731,150400,1036145000,10860,10860,10860,10860,118
|
|
20230731,150300,1034863520,10860,10860,10860,10860,1
|
|
20230731,150200,1034852660,10860,10860,10860,10860,64
|
|
20230731,150100,1034157620,10860,10860,10860,10860,0
|
|
20230731,150000,1034157620,10860,10830,10860,10820,196
|
|
20230731,145900,1032034800,10830,10830,10830,10830,55
|
|
20230731,145800,1031439150,10830,10830,10830,10830,4
|
|
20230731,145700,1031395830,10830,10830,10830,10830,4
|
|
20230731,145600,1031352510,10820,10840,10840,10820,1740
|
|
20230731,145500,1012510470,10860,10840,10860,10830,26
|
|
20230731,145400,1012228380,10830,10830,10830,10830,0
|
|
20230731,145300,1012228380,10830,10840,10840,10830,30
|
|
20230731,145200,1011903360,10860,10860,10860,10830,795
|
|
20230731,145100,1003289450,10840,10840,10840,10840,0
|
|
20230731,145000,1003289450,10840,10840,10840,10840,300
|
|
20230731,144900,1000037450,10840,10840,10840,10840,1
|
|
20230731,144800,1000026610,10840,10840,10840,10840,0
|
|
20230731,144700,1000026610,10840,10840,10840,10830,421
|
|
20230731,144600,995463070,10870,10870,10870,10870,0
|
|
20230731,144500,995463070,10870,10870,10870,10870,0
|
|
20230731,144400,995463070,10870,10860,10870,10860,10
|
|
20230731,144300,995354400,10870,10830,10870,10830,692
|
|
20230731,144200,987859960,10880,10880,10880,10880,0
|
|
20230731,144100,987859960,10880,10880,10880,10880,0
|
|
20230731,144000,987859960,10880,10840,10880,10830,503
|
|
20230731,143900,982409680,10880,10880,10880,10880,0
|
|
20230731,143800,982409680,10880,10860,10880,10860,3
|
|
20230731,143700,982377080,10840,10840,10840,10840,93
|
|
20230731,143600,981368960,10840,10860,10860,10840,36
|
|
20230731,143500,980978580,10870,10870,10870,10870,10
|
|
20230731,143400,980869880,10880,10880,10880,10880,1
|
|
20230731,143300,980859000,10880,10850,10880,10850,60
|
|
20230731,143200,980206650,10850,10870,10880,10850,43
|
|
20230731,143100,979739650,10880,10880,10880,10880,17
|
|
20230731,143000,979554690,10860,10850,10860,10850,10
|
|
20230731,142900,979446100,10850,10850,10850,10850,0
|
|
20230731,142800,979446100,10850,10850,10850,10850,10
|
|
20230731,142700,979337600,10850,10890,10890,10850,1051
|
|
20230731,142600,967925430,10890,10890,10890,10890,1
|
|
20230731,142500,967914540,10870,10890,10890,10870,13
|
|
20230731,142400,967773170,10890,10880,10890,10880,40
|
|
20230731,142300,967337940,10880,10870,10880,10870,88
|
|
20230731,142200,966381280,10870,10870,10870,10870,10
|
|
20230731,142100,966272580,10860,10870,10870,10860,19
|
|
20230731,142000,966066230,10870,10870,10870,10870,30
|
|
20230731,141900,965740130,10850,10860,10870,10850,70
|
|
20230731,141800,964979960,10860,10870,10870,10860,22
|
|
20230731,141700,964740830,10870,10860,10870,10860,145
|
|
20230731,141600,963166030,10860,10870,10870,10860,2
|
|
20230731,141500,963144300,10870,10870,10870,10870,10
|
|
20230731,141400,963035600,10870,10870,10870,10870,0
|
|
20230731,141300,963035600,10870,10870,10870,10870,0
|
|
20230731,141200,963035600,10870,10870,10870,10870,30
|
|
20230731,141100,962709500,10870,10870,10870,10870,60
|
|
20230731,141000,962057300,10860,10870,10870,10860,22
|
|
20230731,140900,961818170,10870,10870,10870,10870,0
|
|
20230731,140800,961818170,10870,10860,10870,10860,11
|
|
20230731,140700,961698610,10870,10860,10870,10860,388
|
|
20230731,140600,957484820,10860,10860,10860,10860,5
|
|
20230731,140500,957430520,10860,10860,10860,10860,0
|
|
20230731,140400,957430520,10860,10850,10860,10850,11
|
|
20230731,140300,957311070,10850,10840,10850,10840,2657
|
|
20230731,140200,928509180,10840,10830,10840,10820,110
|
|
20230731,140100,927318260,10840,10830,10840,10830,1137
|
|
20230731,140000,915004190,10830,10830,10830,10830,1
|
|
20230731,135900,914993360,10840,10840,10840,10840,60
|
|
20230731,135800,914342960,10830,10830,10830,10820,1450
|
|
20230731,135700,898651390,10840,10840,10840,10840,32
|
|
20230731,135600,898304510,10840,10840,10840,10840,14
|
|
20230731,135500,898152750,10840,10830,10840,10830,1845
|
|
20230731,135400,878171380,10830,10840,10840,10830,511
|
|
20230731,135300,872637230,10830,10830,10830,10830,0
|
|
20230731,135200,872637230,10830,10840,10840,10830,283
|
|
20230731,135100,869569570,10840,10840,10840,10840,109
|
|
20230731,135000,868388010,10830,10830,10830,10830,0
|
|
20230731,134900,868388010,10830,10880,10880,10830,843
|
|
20230731,134800,859247750,10880,10880,10880,10860,326
|
|
20230731,134700,855705980,10880,10880,10880,10880,10
|
|
20230731,134600,855597180,10890,10890,10890,10890,0
|
|
20230731,134500,855597180,10890,10890,10890,10870,710
|
|
20230731,134400,847877400,10890,10890,10890,10890,0
|
|
20230731,134300,847877400,10890,10920,10940,10890,699
|
|
20230731,134200,840255860,10930,10920,10930,10920,52
|
|
20230731,134100,839688000,10910,10910,10910,10910,11
|
|
20230731,134000,839567990,10920,10920,10920,10920,0
|
|
20230731,133900,839567990,10920,10920,10920,10920,7
|
|
20230731,133800,839491550,10930,10930,10930,10930,3
|
|
20230731,133700,839458760,10900,10900,10900,10900,1
|
|
20230731,133600,839447860,10900,10910,10920,10900,1110
|
|
20230731,133500,827344060,10920,10920,10920,10920,190
|
|
20230731,133400,825269260,10930,10940,10940,10930,542
|
|
20230731,133300,819345140,10930,10930,10930,10930,0
|
|
20230731,133200,819345140,10930,10940,10940,10930,491
|
|
20230731,133100,813975250,10940,10950,10950,10940,19
|
|
20230731,133000,813767290,10950,10950,10950,10950,4
|
|
20230731,132900,813723490,10950,10950,10950,10950,142
|
|
20230731,132800,812168590,10960,10950,10960,10950,21
|
|
20230731,132700,811938630,10950,10960,10960,10950,118
|
|
20230731,132600,810646520,10950,10950,10950,10950,18
|
|
20230731,132500,810449420,10970,10970,10970,10970,41
|
|
20230731,132400,809999650,10960,10970,10970,10960,137
|
|
20230731,132300,808497120,10970,10970,10970,10970,0
|
|
20230731,132200,808497120,10970,10950,10970,10950,50
|
|
20230731,132100,807949420,10950,10970,10970,10950,28
|
|
20230731,132000,807642350,10970,10970,10970,10970,7
|
|
20230731,131900,807565560,10970,10970,10970,10970,51
|
|
20230731,131800,807006090,10970,10950,10970,10950,10
|
|
20230731,131700,806896490,10980,10980,10980,10980,10
|
|
20230731,131600,806786690,10980,10980,10980,10980,50
|
|
20230731,131500,806237690,10980,10980,10980,10980,0
|
|
20230731,131400,806237690,10980,10980,10980,10980,4
|
|
20230731,131300,806193770,10980,10960,10980,10960,55
|
|
20230731,131200,805589910,10960,10950,10960,10950,31
|
|
20230731,131100,805250450,10950,10950,10950,10950,13
|
|
20230731,131000,805108100,10950,10950,10950,10950,39
|
|
20230731,130900,804681050,10950,10950,10950,10950,2266
|
|
20230731,130800,779868350,10960,10980,10980,10960,1161
|
|
20230731,130700,767133880,10980,10980,10980,10980,59
|
|
20230731,130600,766486060,10980,10980,10980,10980,3
|
|
20230731,130500,766453120,10960,10970,10970,10960,250
|
|
20230731,130400,763712720,10980,10980,10980,10980,0
|
|
20230731,130300,763712720,10980,10980,10980,10980,54
|
|
20230731,130200,763119800,10980,10980,10980,10980,146
|
|
20230731,130100,761516720,10980,10980,10980,10980,222
|
|
20230731,130000,759079160,10980,10980,10980,10980,0
|
|
20230731,125900,759079160,10980,10960,10980,10960,113
|
|
20230731,125800,757840660,10960,10960,10960,10960,0
|
|
20230731,125700,757840660,10960,10970,10970,10960,51
|
|
20230731,125600,757281200,10970,10970,10970,10970,80
|
|
20230731,125500,756403600,10990,10990,10990,10990,3
|
|
20230731,125400,756370630,11000,11000,11000,11000,0
|
|
20230731,125300,756370630,11000,11000,11000,11000,0
|
|
20230731,125200,756370630,11000,10980,11000,10980,118
|
|
20230731,125100,755074690,10980,10980,10980,10980,5
|
|
20230731,125000,755019790,10980,10980,10980,10980,0
|
|
20230731,124900,755019790,10980,10960,10980,10950,420
|
|
20230731,124800,750419100,10970,10980,10980,10970,500
|
|
20230731,124700,744934070,10980,10980,10980,10980,0
|
|
20230731,124600,744934070,10980,11000,11000,10980,189
|
|
20230731,124500,742858670,10980,10990,10990,10980,11
|
|
20230731,124400,742737880,11000,10990,11000,10980,108
|
|
20230731,124300,741551940,10990,10990,10990,10990,2
|
|
20230731,124200,741529960,10980,10980,10980,10980,2
|
|
20230731,124100,741508000,11000,11000,11000,11000,1
|
|
20230731,124000,741497000,11000,11000,11000,11000,0
|
|
20230731,123900,741497000,11000,11000,11000,11000,0
|
|
20230731,123800,741497000,11000,11000,11000,11000,4
|
|
20230731,123700,741453000,11000,11000,11000,11000,0
|
|
20230731,123600,741453000,11000,11000,11000,11000,1
|
|
20230731,123500,741442000,11000,11000,11000,11000,30
|
|
20230731,123400,741112000,11000,11000,11000,11000,0
|
|
20230731,123300,741112000,11000,11000,11000,11000,10
|
|
20230731,123200,741002000,11000,11000,11000,11000,0
|
|
20230731,123100,741002000,11000,11000,11000,11000,5
|
|
20230731,123000,740947000,11000,11000,11000,11000,12
|
|
20230731,122900,740815000,11000,11000,11000,11000,5
|
|
20230731,122800,740760000,11000,11000,11000,11000,0
|
|
20230731,122700,740760000,11000,10980,11000,10980,172
|
|
20230731,122600,738871340,11000,11020,11020,10990,2026
|
|
20230731,122500,716604920,11000,11000,11000,11000,0
|
|
20230731,122400,716604920,11000,11000,11000,11000,1
|
|
20230731,122300,716593920,11000,11000,11000,11000,0
|
|
20230731,122200,716593920,11000,11020,11020,11000,1477
|
|
20230731,122100,700319680,11000,11000,11000,11000,1302
|
|
20230731,122000,685997680,11000,11010,11010,11000,50
|
|
20230731,121900,685447380,11010,11000,11010,11000,51
|
|
20230731,121800,684886370,11000,11000,11000,11000,89
|
|
20230731,121700,683907370,11010,11000,11010,11000,41
|
|
20230731,121600,683456360,11000,11000,11000,11000,0
|
|
20230731,121500,683456360,11000,11000,11000,11000,0
|
|
20230731,121400,683456360,11000,11000,11000,11000,0
|
|
20230731,121300,683456360,11000,11040,11040,11000,621
|
|
20230731,121200,676623160,11050,11050,11050,11050,5
|
|
20230731,121100,676567910,11060,11060,11060,11060,0
|
|
20230731,121000,676567910,11060,11060,11060,11060,0
|
|
20230731,120900,676567910,11060,11060,11060,11060,155
|
|
20230731,120800,674853610,11060,11060,11060,11060,0
|
|
20230731,120700,674853610,11060,11060,11060,11060,50
|
|
20230731,120600,674300610,11060,11060,11060,11060,10
|
|
20230731,120500,674190010,11060,11060,11060,11060,10
|
|
20230731,120400,674079410,11060,11060,11060,11060,30
|
|
20230731,120300,673747610,11060,11030,11060,11000,636
|
|
20230731,120200,666742550,11030,11050,11050,11030,577
|
|
20230731,120100,660367340,11050,11050,11050,11050,51
|
|
20230731,120000,659803790,11060,11060,11060,11060,40
|
|
20230731,115900,659361390,11060,11060,11060,11060,0
|
|
20230731,115800,659361390,11060,11060,11060,11060,300
|
|
20230731,115700,656043390,11060,11060,11060,11060,0
|
|
20230731,115600,656043390,11060,11060,11060,11060,50
|
|
20230731,115500,655490390,11060,11020,11060,11020,266
|
|
20230731,115400,652548470,11050,11050,11050,11050,5
|
|
20230731,115300,652493220,11060,11060,11060,11060,0
|
|
20230731,115200,652493220,11060,11060,11060,11060,0
|
|
20230731,115100,652493220,11060,11060,11060,11060,0
|
|
20230731,115000,652493220,11060,11060,11060,11060,0
|
|
20230731,114900,652493220,11060,11060,11060,11060,20
|
|
20230731,114800,652272020,11060,11040,11060,11040,5
|
|
20230731,114700,652216780,11020,11040,11040,11020,2928
|
|
20230731,114600,619948180,11040,11040,11040,11040,0
|
|
20230731,114500,619948180,11040,11040,11040,11040,74
|
|
20230731,114400,619131220,11050,11050,11050,11050,189
|
|
20230731,114300,617042770,11050,11100,11100,11050,635
|
|
20230731,114200,610014070,11050,11050,11050,11050,1
|
|
20230731,114100,610003020,11050,11050,11050,11050,0
|
|
20230731,114000,610003020,11050,11050,11050,11050,10
|
|
20230731,113900,609892520,11100,11100,11100,11100,1
|
|
20230731,113800,609881420,11100,11090,11100,11090,8
|
|
20230731,113700,609792640,11100,11040,11100,11040,216
|
|
20230731,113600,607402820,11030,11030,11030,11030,66
|
|
20230731,113500,606674840,11030,11020,11030,11020,31
|
|
20230731,113400,606333210,11020,11020,11020,11020,10
|
|
20230731,113300,606223010,11020,11020,11020,11020,9
|
|
20230731,113200,606123830,11030,11030,11030,11030,0
|
|
20230731,113100,606123830,11030,11030,11030,11030,2
|
|
20230731,113000,606101770,11030,11030,11030,11030,0
|
|
20230731,112900,606101770,11030,11030,11030,11030,4
|
|
20230731,112800,606057650,11040,11040,11040,11040,3
|
|
20230731,112700,606024530,11040,11040,11040,11040,10
|
|
20230731,112600,605914130,11040,11040,11040,11040,10
|
|
20230731,112500,605803730,11040,11040,11040,11040,10
|
|
20230731,112400,605693330,11040,11040,11040,11040,20
|
|
20230731,112300,605472530,11040,10990,11050,10990,1980
|
|
20230731,112200,583676520,10980,10970,10980,10970,315
|
|
20230731,112100,580218720,10970,10970,10970,10970,0
|
|
20230731,112000,580218720,10970,10970,10970,10970,9
|
|
20230731,111900,580119990,10970,10980,10980,10970,3
|
|
20230731,111800,580087060,10950,10950,10950,10950,0
|
|
20230731,111700,580087060,10950,10970,10980,10950,153
|
|
20230731,111600,578410600,10970,10970,10970,10970,30
|
|
20230731,111500,578081500,10980,10950,10980,10950,91
|
|
20230731,111400,577085020,10950,10950,10950,10950,0
|
|
20230731,111300,577085020,10950,10950,10960,10950,102
|
|
20230731,111200,575968110,10980,10950,10980,10950,275
|
|
20230731,111100,572948670,10980,10980,10980,10980,83
|
|
20230731,111000,572037330,10980,10960,10980,10950,320
|
|
20230731,110900,568530960,10980,10960,10980,10960,50
|
|
20230731,110800,567981980,10950,10950,10950,10950,1
|
|
20230731,110700,567971030,10980,10970,10980,10970,8
|
|
20230731,110600,567883260,10950,10950,10950,10950,2
|
|
20230731,110500,567861360,10960,10960,10960,10960,1
|
|
20230731,110400,567850400,10960,10960,10960,10960,0
|
|
20230731,110300,567850400,10960,10970,10970,10960,2
|
|
20230731,110200,567828470,10950,10950,10950,10950,200
|
|
20230731,110100,565638470,10980,10980,10980,10980,0
|
|
20230731,110000,565638470,10980,10980,10980,10980,14
|
|
20230731,105900,565484750,10980,10980,10980,10970,81
|
|
20230731,105800,564595390,10940,10940,10940,10940,0
|
|
20230731,105700,564595390,10940,10930,10940,10930,99
|
|
20230731,105600,563513300,10930,10960,10960,10930,164
|
|
20230731,105500,561718470,10980,10950,10980,10950,9
|
|
20230731,105400,561619680,10950,10950,10950,10950,31
|
|
20230731,105300,561280230,10960,10970,10990,10960,484
|
|
20230731,105200,555972850,10990,10990,10990,10990,0
|
|
20230731,105100,555972850,10990,10980,10990,10980,33
|
|
20230731,105000,555610470,10970,10980,10980,10970,217
|
|
20230731,104900,553228120,10990,10990,10990,10990,3
|
|
20230731,104800,553195150,10990,10990,10990,10990,0
|
|
20230731,104700,553195150,10990,10990,10990,10990,5
|
|
20230731,104600,553140200,10990,10980,10990,10980,67
|
|
20230731,104500,552404170,10990,10990,10990,10990,55
|
|
20230731,104400,551799720,11000,10980,11000,10980,160
|
|
20230731,104300,550041640,10980,10980,10980,10970,187
|
|
20230731,104200,547988530,10960,10970,10970,10960,25
|
|
20230731,104100,547714480,10960,10970,10970,10960,73
|
|
20230731,104000,546913700,10960,10960,10960,10960,15
|
|
20230731,103900,546749300,10960,10960,10960,10960,27
|
|
20230731,103800,546453380,10960,10970,10970,10960,187
|
|
20230731,103700,544402310,10970,10970,10970,10970,2
|
|
20230731,103600,544380370,10970,10970,10970,10970,21
|
|
20230731,103500,544150000,10980,10970,10980,10970,53
|
|
20230731,103400,543568080,10980,10980,10980,10980,2
|
|
20230731,103300,543546120,10980,10940,10980,10940,40
|
|
20230731,103200,543107980,10900,10950,10950,10900,780
|
|
20230731,103100,534582630,10950,10950,10950,10950,50
|
|
20230731,103000,534035130,10950,10950,10950,10950,71
|
|
20230731,102900,533257680,10950,10940,10950,10940,356
|
|
20230731,102800,529361750,10940,10940,10940,10940,111
|
|
20230731,102700,528147410,10940,10930,10940,10930,493
|
|
20230731,102600,522757740,10930,10900,10930,10900,503
|
|
20230731,102500,517260320,10920,10920,10920,10920,25
|
|
20230731,102400,516987320,10910,10910,10910,10910,96
|
|
20230731,102300,515939960,10910,10910,10910,10900,180
|
|
20230731,102200,513977650,10900,10900,10900,10900,65
|
|
20230731,102100,513269150,10910,10860,10910,10860,527
|
|
20230731,102000,507538360,10850,10850,10850,10850,2
|
|
20230731,101900,507516660,10860,10860,10860,10860,130
|
|
20230731,101800,506104860,10860,10860,10860,10850,437
|
|
20230731,101700,501359100,10850,10880,10880,10850,3097
|
|
20230731,101600,467709290,10880,10900,10900,10880,196
|
|
20230731,101500,465574810,10900,10880,10900,10880,22
|
|
20230731,101400,465335430,10890,10890,10890,10890,201
|
|
20230731,101300,463146540,10890,10890,10890,10890,3
|
|
20230731,101200,463113870,10890,10890,10890,10890,20
|
|
20230731,101100,462896070,10890,10890,10890,10890,21
|
|
20230731,101000,462667380,10880,10890,10890,10880,4
|
|
20230731,100900,462623840,10900,10900,10900,10900,0
|
|
20230731,100800,462623840,10900,10900,10900,10900,0
|
|
20230731,100700,462623840,10900,10860,10900,10860,803
|
|
20230731,100600,453881300,10870,10870,10870,10870,75
|
|
20230731,100500,453066050,10870,10860,10880,10860,17
|
|
20230731,100400,452881130,10880,10880,10880,10880,501
|
|
20230731,100300,447430250,10880,10870,10880,10870,208
|
|
20230731,100200,445169190,10880,10880,10880,10870,13
|
|
20230731,100100,445027770,10870,10870,10870,10870,0
|
|
20230731,100000,445027770,10870,10870,10870,10870,61
|
|
20230731,095900,444364700,10870,10850,10870,10840,484
|
|
20230731,095800,439113150,10840,10840,10840,10840,1
|
|
20230731,095700,439102310,10870,10860,10870,10860,5
|
|
20230731,095600,439047980,10840,10840,10840,10840,10
|
|
20230731,095500,438939580,10840,10840,10840,10840,433
|
|
20230731,095400,434245860,10840,10840,10840,10840,449
|
|
20230731,095300,429378700,10840,10840,10840,10840,99
|
|
20230731,095200,428305540,10830,10830,10830,10830,0
|
|
20230731,095100,428305540,10830,10850,10850,10830,96
|
|
20230731,095000,427265400,10860,10850,10860,10830,878
|
|
20230731,094900,417739380,10850,10880,10880,10850,51
|
|
20230731,094800,417186000,10890,10890,10900,10890,32
|
|
20230731,094700,416837370,10840,10900,10900,10840,1801
|
|
20230731,094600,397298410,10850,10850,10850,10850,0
|
|
20230731,094500,397298410,10850,10910,10930,10850,13
|
|
20230731,094400,397156550,10880,10890,10890,10880,36
|
|
20230731,094300,396764780,10890,10880,10890,10880,1000
|
|
20230731,094200,385876510,10880,10880,10880,10880,2
|
|
20230731,094100,385854750,10890,10820,10890,10820,361
|
|
20230731,094000,381946500,10810,10820,10820,10810,973
|
|
20230731,093900,371425570,10840,10810,10840,10810,2192
|
|
20230731,093800,347709090,10810,10820,10820,10810,159
|
|
20230731,093700,345988730,10820,10840,10840,10820,1926
|
|
20230731,093600,325132770,10900,10830,10900,10830,82
|
|
20230731,093500,324243820,10910,10900,10910,10900,5
|
|
20230731,093400,324189290,10930,10880,10940,10880,1020
|
|
20230731,093300,313051880,10880,10860,10880,10810,1446
|
|
20230731,093200,297413250,10820,10840,10840,10820,409
|
|
20230731,093100,292986380,10840,10840,10840,10840,781
|
|
20230731,093000,284520340,10840,10840,10850,10830,1135
|
|
20230731,092900,272213500,10840,10850,10850,10840,345
|
|
20230731,092800,268471490,10850,10850,10850,10850,0
|
|
20230731,092700,268471490,10850,10850,10900,10850,343
|
|
20230731,092600,264749890,10850,10890,10890,10850,537
|
|
20230731,092500,258913260,10900,10920,10920,10900,793
|
|
20230731,092400,250263100,10920,10960,10960,10920,2419
|
|
20230731,092300,223788860,10960,11020,11020,10960,57
|
|
20230731,092200,223163180,11020,11020,11020,11020,0
|
|
20230731,092100,223163180,11020,11000,11020,11000,350
|
|
20230731,092000,219309180,11000,10880,11000,10880,577
|
|
20230731,091900,212982980,10880,10880,10890,10880,932
|
|
20230731,091800,202842810,10870,10880,10880,10870,2
|
|
20230731,091700,202821060,10870,10900,10900,10870,480
|
|
20230731,091600,197602860,10940,10900,10940,10900,1051
|
|
20230731,091500,186145760,10860,10860,10860,10820,2103
|
|
20230731,091400,163324910,10860,10920,10920,10860,1500
|
|
20230731,091300,146998100,10920,11010,11010,10920,4916
|
|
20230731,091200,93014390,11100,11100,11100,11100,0
|
|
20230731,091100,93014390,11100,10990,11100,10990,935
|
|
20230731,091000,82652240,10980,11010,11010,10980,1285
|
|
20230731,090900,68531950,11020,11050,11050,11020,752
|
|
20230731,090800,60233260,11040,11040,11040,11040,1958
|
|
20230731,090700,38616940,11040,11040,11040,11040,300
|
|
20230731,090600,35304940,11040,11050,11150,11040,540
|
|
20230731,090500,29334380,11100,11040,11100,11040,13
|
|
20230731,090400,29190680,11150,11150,11150,11150,0
|
|
20230731,090300,29190680,11150,11050,11150,11040,80
|
|
20230731,090200,28302500,11110,11100,11140,11100,1801
|
|
20230731,090100,8239430,11140,11120,11140,11120,150
|
|
20230731,090000,6568800,11040,11040,11040,11040,595
|