591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184800,989837270,19590,19590,19590,19590,927
|
|
20230731,184700,989837270,19590,19590,19590,19590,0
|
|
20230731,184600,989837270,19590,19590,19590,19590,0
|
|
20230731,184500,989837270,19590,19590,19590,19590,0
|
|
20230731,184400,989837270,19590,19590,19590,19590,0
|
|
20230731,184300,989837270,19590,19590,19590,19590,0
|
|
20230731,184200,989837270,19590,19590,19590,19590,0
|
|
20230731,184100,989837270,19590,19590,19590,19590,0
|
|
20230731,184000,989837270,19590,19590,19590,19590,0
|
|
20230731,183900,989837270,19590,19590,19590,19590,0
|
|
20230731,183800,989837270,19590,19590,19590,19590,0
|
|
20230731,183700,989837270,19590,19590,19590,19590,0
|
|
20230731,183600,989837270,19590,19590,19590,19590,0
|
|
20230731,183500,989837270,19590,19590,19590,19590,0
|
|
20230731,183400,989837270,19590,19590,19590,19590,0
|
|
20230731,183300,989837270,19590,19590,19590,19590,0
|
|
20230731,183200,989837270,19590,19590,19590,19590,0
|
|
20230731,183100,989837270,19590,19590,19590,19590,0
|
|
20230731,183000,989837270,19590,19590,19590,19590,0
|
|
20230731,182900,989837270,19590,19590,19590,19590,0
|
|
20230731,182800,989837270,19590,19590,19590,19590,0
|
|
20230731,182700,989837270,19590,19590,19590,19590,0
|
|
20230731,182600,989837270,19590,19590,19590,19590,0
|
|
20230731,182500,989837270,19590,19590,19590,19590,0
|
|
20230731,182400,989837270,19590,19590,19590,19590,0
|
|
20230731,182300,989837270,19590,19590,19590,19590,0
|
|
20230731,182200,989837270,19590,19590,19590,19590,0
|
|
20230731,182100,989837270,19590,19590,19590,19590,0
|
|
20230731,182000,989837270,19590,19590,19590,19590,0
|
|
20230731,181900,989837270,19590,19590,19590,19590,0
|
|
20230731,181800,989837270,19590,19590,19590,19590,927
|
|
20230731,181700,989837270,19590,19590,19590,19590,0
|
|
20230731,181600,989837270,19590,19590,19590,19590,0
|
|
20230731,181500,989837270,19590,19590,19590,19590,0
|
|
20230731,181400,989837270,19590,19590,19590,19590,0
|
|
20230731,181300,989837270,19590,19590,19590,19590,0
|
|
20230731,181200,989837270,19590,19590,19590,19590,0
|
|
20230731,181100,989837270,19590,19590,19590,19590,0
|
|
20230731,181000,989837270,19590,19590,19590,19590,0
|
|
20230731,180900,989837270,19590,19590,19590,19590,0
|
|
20230731,180800,989837270,19590,19590,19590,19590,0
|
|
20230731,180700,989837270,19590,19590,19590,19590,0
|
|
20230731,180600,989837270,19590,19590,19590,19590,0
|
|
20230731,180500,989837270,19590,19590,19590,19590,0
|
|
20230731,180400,989837270,19590,19590,19590,19590,0
|
|
20230731,180300,989837270,19590,19590,19590,19590,0
|
|
20230731,180200,989837270,19590,19590,19590,19590,0
|
|
20230731,180100,989837270,19590,19590,19590,19590,0
|
|
20230731,180000,989837270,19590,19590,19590,19590,0
|
|
20230731,175900,989837270,19590,19590,19590,19590,0
|
|
20230731,175800,989837270,19590,19590,19590,19590,0
|
|
20230731,175700,989837270,19590,19590,19590,19590,0
|
|
20230731,175600,989837270,19590,19590,19590,19590,0
|
|
20230731,175500,989837270,19590,19590,19590,19590,0
|
|
20230731,175400,989837270,19590,19590,19590,19590,0
|
|
20230731,175300,989837270,19590,19590,19590,19590,0
|
|
20230731,175200,989837270,19590,19590,19590,19590,0
|
|
20230731,175100,989837270,19590,19590,19590,19590,0
|
|
20230731,175000,989837270,19590,19590,19590,19590,0
|
|
20230731,174900,989837270,19590,19590,19590,19590,0
|
|
20230731,174800,989837270,19590,19590,19590,19590,927
|
|
20230731,174700,989837270,19590,19590,19590,19590,0
|
|
20230731,174600,989837270,19590,19590,19590,19590,0
|
|
20230731,174500,989837270,19590,19590,19590,19590,0
|
|
20230731,174400,989837270,19590,19590,19590,19590,0
|
|
20230731,174300,989837270,19590,19590,19590,19590,0
|
|
20230731,174200,989837270,19590,19590,19590,19590,0
|
|
20230731,174100,989837270,19590,19590,19590,19590,0
|
|
20230731,174000,989837270,19590,19590,19590,19590,0
|
|
20230731,173900,989837270,19590,19590,19590,19590,0
|
|
20230731,173800,989837270,19590,19590,19590,19590,0
|
|
20230731,173700,989837270,19590,19590,19590,19590,0
|
|
20230731,173600,989837270,19590,19590,19590,19590,0
|
|
20230731,173500,989837270,19590,19590,19590,19590,0
|
|
20230731,173400,989837270,19590,19590,19590,19590,0
|
|
20230731,173300,989837270,19590,19590,19590,19590,0
|
|
20230731,173200,989837270,19590,19590,19590,19590,0
|
|
20230731,173100,989837270,19590,19590,19590,19590,0
|
|
20230731,173000,989837270,19590,19590,19590,19590,0
|
|
20230731,172900,989837270,19590,19590,19590,19590,0
|
|
20230731,172800,989837270,19590,19590,19590,19590,0
|
|
20230731,172700,989837270,19590,19590,19590,19590,0
|
|
20230731,172600,989837270,19590,19590,19590,19590,0
|
|
20230731,172500,989837270,19590,19590,19590,19590,0
|
|
20230731,172400,989837270,19590,19590,19590,19590,0
|
|
20230731,172300,989837270,19590,19590,19590,19590,0
|
|
20230731,172200,989837270,19590,19590,19590,19590,0
|
|
20230731,172100,989837270,19590,19590,19590,19590,0
|
|
20230731,172000,989837270,19590,19590,19590,19590,0
|
|
20230731,171900,989837270,19590,19590,19590,19590,0
|
|
20230731,171800,989837270,19590,19590,19590,19590,927
|
|
20230731,171700,989837270,19590,19590,19590,19590,0
|
|
20230731,171600,989837270,19590,19590,19590,19590,0
|
|
20230731,171500,989837270,19590,19590,19590,19590,0
|
|
20230731,171400,989837270,19590,19590,19590,19590,0
|
|
20230731,171300,989837270,19590,19590,19590,19590,0
|
|
20230731,171200,989837270,19590,19590,19590,19590,0
|
|
20230731,171100,989837270,19590,19590,19590,19590,0
|
|
20230731,171000,989837270,19590,19590,19590,19590,0
|
|
20230731,170900,989837270,19590,19590,19590,19590,0
|
|
20230731,170800,989837270,19590,19590,19590,19590,0
|
|
20230731,170700,989837270,19590,19590,19590,19590,0
|
|
20230731,170600,989837270,19590,19590,19590,19590,0
|
|
20230731,170500,989837270,19590,19590,19590,19590,0
|
|
20230731,170400,989837270,19590,19590,19590,19590,0
|
|
20230731,170300,989837270,19590,19590,19590,19590,0
|
|
20230731,170200,989837270,19590,19590,19590,19590,0
|
|
20230731,170100,989837270,19590,19590,19590,19590,0
|
|
20230731,170000,989837270,19590,19590,19590,19590,0
|
|
20230731,165900,989837270,19590,19590,19590,19590,0
|
|
20230731,165800,989837270,19590,19590,19590,19590,0
|
|
20230731,165700,989837270,19590,19590,19590,19590,0
|
|
20230731,165600,989837270,19590,19590,19590,19590,0
|
|
20230731,165500,989837270,19590,19590,19590,19590,0
|
|
20230731,165400,989837270,19590,19590,19590,19590,0
|
|
20230731,165300,989837270,19590,19590,19590,19590,0
|
|
20230731,165200,989837270,19590,19590,19590,19590,0
|
|
20230731,165100,989837270,19590,19590,19590,19590,0
|
|
20230731,165000,989837270,19590,19590,19590,19590,0
|
|
20230731,164900,989837270,19590,19590,19590,19590,0
|
|
20230731,164800,989837270,19590,19590,19590,19590,927
|
|
20230731,164700,989837270,19590,19590,19590,19590,0
|
|
20230731,164600,989837270,19590,19590,19590,19590,0
|
|
20230731,164500,989837270,19590,19590,19590,19590,0
|
|
20230731,164400,989837270,19590,19590,19590,19590,0
|
|
20230731,164300,989837270,19590,19590,19590,19590,0
|
|
20230731,164200,989837270,19590,19590,19590,19590,0
|
|
20230731,164100,989837270,19590,19590,19590,19590,0
|
|
20230731,164000,989837270,19590,19590,19590,19590,0
|
|
20230731,163900,989837270,19590,19590,19590,19590,0
|
|
20230731,163800,989837270,19590,19590,19590,19590,0
|
|
20230731,163700,989837270,19590,19590,19590,19590,0
|
|
20230731,163600,989837270,19590,19590,19590,19590,0
|
|
20230731,163500,989837270,19590,19590,19590,19590,0
|
|
20230731,163400,989837270,19590,19590,19590,19590,0
|
|
20230731,163300,989837270,19590,19590,19590,19590,0
|
|
20230731,163200,989837270,19590,19590,19590,19590,0
|
|
20230731,163100,989837270,19590,19590,19590,19590,0
|
|
20230731,163000,989837270,19590,19590,19590,19590,0
|
|
20230731,162900,989837270,19590,19590,19590,19590,0
|
|
20230731,162800,989837270,19590,19590,19590,19590,0
|
|
20230731,162700,989837270,19590,19590,19590,19590,0
|
|
20230731,162600,989837270,19590,19590,19590,19590,0
|
|
20230731,162500,989837270,19590,19590,19590,19590,0
|
|
20230731,162400,989837270,19590,19590,19590,19590,0
|
|
20230731,162300,989837270,19590,19590,19590,19590,0
|
|
20230731,162200,989837270,19590,19590,19590,19590,0
|
|
20230731,162100,989837270,19590,19590,19590,19590,0
|
|
20230731,162000,989837270,19590,19590,19590,19590,0
|
|
20230731,161900,989837270,19590,19590,19590,19590,0
|
|
20230731,161800,989837270,19590,19590,19590,19590,927
|
|
20230731,161700,989837270,19590,19590,19590,19590,0
|
|
20230731,161600,989837270,19590,19590,19590,19590,0
|
|
20230731,161500,989837270,19590,19590,19590,19590,0
|
|
20230731,161400,989837270,19590,19590,19590,19590,0
|
|
20230731,161300,989837270,19590,19590,19590,19590,0
|
|
20230731,161200,989837270,19590,19590,19590,19590,0
|
|
20230731,161100,989837270,19590,19590,19590,19590,0
|
|
20230731,161000,989837270,19590,19590,19590,19590,0
|
|
20230731,160900,989837270,19590,19590,19590,19590,0
|
|
20230731,160800,989837270,19590,19590,19590,19590,0
|
|
20230731,160700,989837270,19590,19590,19590,19590,0
|
|
20230731,160600,989837270,19590,19590,19590,19590,0
|
|
20230731,160500,989837270,19590,19590,19590,19590,0
|
|
20230731,160400,989837270,19590,19590,19590,19590,0
|
|
20230731,160300,989837270,19590,19590,19590,19590,0
|
|
20230731,160200,989837270,19590,19590,19590,19590,0
|
|
20230731,160100,989837270,19590,19590,19590,19590,0
|
|
20230731,160000,989837270,19590,19590,19590,19590,0
|
|
20230731,155900,989837270,19590,19590,19590,19590,0
|
|
20230731,155800,989837270,19590,19590,19590,19590,0
|
|
20230731,155700,989837270,19590,19590,19590,19590,0
|
|
20230731,155600,989837270,19590,19590,19590,19590,0
|
|
20230731,155500,989837270,19590,19590,19590,19590,0
|
|
20230731,155400,989837270,19590,19590,19590,19590,0
|
|
20230731,155300,989837270,19590,19590,19590,19590,0
|
|
20230731,155200,989837270,19590,19590,19590,19590,0
|
|
20230731,155100,989837270,19590,19590,19590,19590,0
|
|
20230731,155000,989837270,19590,19590,19590,19590,0
|
|
20230731,154900,989837270,19590,19590,19590,19590,0
|
|
20230731,154800,989837270,19590,19590,19590,19590,927
|
|
20230731,154700,989837270,19590,19590,19590,19590,0
|
|
20230731,154600,989837270,19590,19590,19590,19590,0
|
|
20230731,154500,989837270,19590,19590,19590,19590,0
|
|
20230731,154400,989837270,19590,19590,19590,19590,0
|
|
20230731,154300,989837270,19590,19590,19590,19590,0
|
|
20230731,154200,989837270,19590,19590,19590,19590,0
|
|
20230731,154100,989837270,19590,19590,19590,19590,0
|
|
20230731,154000,989837270,19590,19590,19590,19590,0
|
|
20230731,153900,989837270,19590,19590,19590,19590,0
|
|
20230731,153800,989837270,19590,19590,19590,19590,0
|
|
20230731,153700,989837270,19590,19590,19590,19590,0
|
|
20230731,153600,989837270,19590,19590,19590,19590,0
|
|
20230731,153500,989837270,19590,19590,19590,19590,0
|
|
20230731,153400,989837270,19590,19590,19590,19590,0
|
|
20230731,153300,989837270,19590,19590,19590,19590,0
|
|
20230731,153200,989837270,19590,19590,19590,19590,0
|
|
20230731,153100,989837270,19590,19590,19590,19590,0
|
|
20230731,153000,989837270,19590,19590,19590,19590,927
|
|
20230731,152900,971677340,19590,19590,19590,19590,0
|
|
20230731,152800,971677340,19590,19590,19590,19590,0
|
|
20230731,152700,971677340,19590,19590,19590,19590,0
|
|
20230731,152600,971677340,19590,19590,19590,19590,0
|
|
20230731,152500,971677340,19590,19590,19590,19590,0
|
|
20230731,152400,971677340,19590,19590,19590,19590,0
|
|
20230731,152300,971677340,19590,19590,19590,19590,0
|
|
20230731,152200,971677340,19590,19590,19590,19590,0
|
|
20230731,152100,971677340,19590,19590,19590,19590,0
|
|
20230731,152000,971677340,19590,19590,19590,19590,0
|
|
20230731,151900,971677340,19590,19590,19590,19550,234
|
|
20230731,151800,967095640,19590,19590,19600,19550,100
|
|
20230731,151700,965138190,19600,19620,19620,19600,30
|
|
20230731,151600,964549790,19640,19640,19640,19620,9
|
|
20230731,151500,964373150,19640,19640,19650,19630,814
|
|
20230731,151400,948394250,19630,19630,19650,19630,473
|
|
20230731,151300,939108460,19630,19630,19630,19630,8
|
|
20230731,151200,938951420,19630,19630,19630,19630,14
|
|
20230731,151100,938676600,19650,19650,19650,19650,0
|
|
20230731,151000,938676600,19650,19610,19650,19610,3
|
|
20230731,150900,938617690,19660,19670,19670,19650,52
|
|
20230731,150800,937595650,19680,19680,19680,19680,0
|
|
20230731,150700,937595650,19680,19680,19680,19680,53
|
|
20230731,150600,936552610,19680,19680,19680,19670,57
|
|
20230731,150500,935430860,19680,19680,19680,19680,239
|
|
20230731,150400,930727340,19680,19600,19680,19600,173
|
|
20230731,150300,927333210,19600,19580,19600,19580,274
|
|
20230731,150200,921967710,19580,19540,19580,19540,3416
|
|
20230731,150100,855163120,19540,19500,19540,19470,786
|
|
20230731,150000,839827660,19500,19500,19500,19500,101
|
|
20230731,145900,837858160,19500,19500,19500,19500,98
|
|
20230731,145800,835947160,19500,19480,19500,19470,297
|
|
20230731,145700,830155760,19500,19500,19500,19480,46
|
|
20230731,145600,829259640,19500,19490,19500,19490,112
|
|
20230731,145500,827076750,19500,19490,19500,19480,24
|
|
20230731,145400,826608990,19500,19500,19500,19500,38
|
|
20230731,145300,825867990,19500,19510,19530,19500,219
|
|
20230731,145200,821597190,19540,19540,19540,19540,2
|
|
20230731,145100,821558110,19540,19510,19540,19510,179
|
|
20230731,145000,818062730,19530,19530,19530,19530,5
|
|
20230731,144900,817965080,19530,19530,19530,19530,5
|
|
20230731,144800,817867430,19530,19530,19530,19530,0
|
|
20230731,144700,817867430,19530,19530,19530,19530,7
|
|
20230731,144600,817730720,19510,19510,19540,19510,142
|
|
20230731,144500,814960200,19510,19530,19540,19510,76
|
|
20230731,144400,813477080,19540,19540,19540,19540,0
|
|
20230731,144300,813477080,19540,19540,19540,19540,3
|
|
20230731,144200,813418460,19540,19540,19540,19540,31
|
|
20230731,144100,812812720,19550,19540,19550,19540,156
|
|
20230731,144000,809764460,19540,19520,19540,19520,16
|
|
20230731,143900,809452120,19560,19520,19560,19520,251
|
|
20230731,143800,804552560,19520,19560,19560,19520,255
|
|
20230731,143700,799574730,19570,19570,19570,19570,2
|
|
20230731,143600,799535590,19540,19540,19540,19540,230
|
|
20230731,143500,795041390,19540,19540,19540,19540,56
|
|
20230731,143400,793947150,19540,19540,19540,19540,0
|
|
20230731,143300,793947150,19540,19540,19540,19540,2
|
|
20230731,143200,793908070,19530,19530,19530,19530,12
|
|
20230731,143100,793673710,19540,19540,19540,19540,0
|
|
20230731,143000,793673710,19540,19560,19560,19540,12
|
|
20230731,142900,793439190,19570,19530,19570,19530,417
|
|
20230731,142800,785295140,19570,19540,19570,19540,122
|
|
20230731,142700,782911230,19570,19570,19570,19570,0
|
|
20230731,142600,782911230,19570,19560,19570,19560,2
|
|
20230731,142500,782872100,19550,19550,19550,19550,49
|
|
20230731,142400,781914150,19570,19560,19570,19560,2
|
|
20230731,142300,781875020,19570,19570,19570,19570,0
|
|
20230731,142200,781875020,19570,19570,19570,19570,1
|
|
20230731,142100,781855450,19540,19540,19570,19540,51
|
|
20230731,142000,780858850,19580,19560,19580,19540,112
|
|
20230731,141900,778668720,19560,19560,19560,19560,90
|
|
20230731,141800,776908320,19560,19560,19560,19560,0
|
|
20230731,141700,776908320,19560,19560,19560,19560,0
|
|
20230731,141600,776908320,19560,19560,19560,19550,7
|
|
20230731,141500,776771440,19560,19560,19560,19560,0
|
|
20230731,141400,776771440,19560,19550,19560,19550,395
|
|
20230731,141300,769049160,19550,19550,19550,19550,1
|
|
20230731,141200,769029610,19540,19540,19550,19540,201
|
|
20230731,141100,765101790,19540,19540,19540,19540,1
|
|
20230731,141000,765082250,19540,19540,19540,19540,0
|
|
20230731,140900,765082250,19540,19520,19540,19520,63
|
|
20230731,140800,763852410,19520,19520,19520,19520,0
|
|
20230731,140700,763852410,19520,19520,19520,19520,0
|
|
20230731,140600,763852410,19520,19420,19520,19410,55
|
|
20230731,140500,762784650,19520,19520,19520,19520,1
|
|
20230731,140400,762765130,19520,19520,19520,19420,7
|
|
20230731,140300,762628890,19510,19510,19510,19510,2
|
|
20230731,140200,762589870,19530,19530,19530,19530,20
|
|
20230731,140100,762199270,19530,19530,19530,19530,0
|
|
20230731,140000,762199270,19530,19530,19530,19530,0
|
|
20230731,135900,762199270,19530,19530,19530,19530,18
|
|
20230731,135800,761847730,19530,19530,19530,19530,4
|
|
20230731,135700,761769610,19530,19530,19530,19530,0
|
|
20230731,135600,761769610,19530,19530,19530,19530,55
|
|
20230731,135500,760695460,19540,19540,19540,19540,0
|
|
20230731,135400,760695460,19540,19540,19540,19540,0
|
|
20230731,135300,760695460,19540,19460,19540,19380,561
|
|
20230731,135200,749749740,19520,19460,19520,19460,35
|
|
20230731,135100,749068520,19520,19520,19520,19520,0
|
|
20230731,135000,749068520,19520,19520,19520,19520,0
|
|
20230731,134900,749068520,19520,19470,19520,19470,101
|
|
20230731,134800,747101700,19470,19470,19470,19470,15
|
|
20230731,134700,746809650,19470,19430,19470,19380,501
|
|
20230731,134600,737089290,19450,19470,19470,19450,15
|
|
20230731,134500,736797440,19470,19470,19470,19470,45
|
|
20230731,134400,735921290,19480,19480,19480,19480,0
|
|
20230731,134300,735921290,19480,19500,19500,19440,275
|
|
20230731,134200,730565420,19520,19520,19520,19520,10
|
|
20230731,134100,730370220,19520,19520,19520,19520,20
|
|
20230731,134000,729979820,19520,19500,19520,19500,6
|
|
20230731,133900,729862790,19490,19500,19500,19490,133
|
|
20230731,133800,727270350,19510,19510,19510,19510,0
|
|
20230731,133700,727270350,19510,19510,19510,19510,15
|
|
20230731,133600,726977700,19520,19520,19520,19520,0
|
|
20230731,133500,726977700,19520,19500,19520,19500,95
|
|
20230731,133400,725125180,19520,19500,19520,19500,11
|
|
20230731,133300,724910480,19520,19520,19520,19520,10
|
|
20230731,133200,724715280,19520,19530,19550,19500,735
|
|
20230731,133100,710379710,19530,19560,19560,19530,355
|
|
20230731,133000,703443740,19560,19560,19560,19560,100
|
|
20230731,132900,701487740,19580,19580,19580,19580,0
|
|
20230731,132800,701487740,19580,19580,19580,19580,0
|
|
20230731,132700,701487740,19580,19560,19580,19560,4
|
|
20230731,132600,701409440,19580,19580,19580,19580,10
|
|
20230731,132500,701213640,19580,19580,19580,19580,0
|
|
20230731,132400,701213640,19580,19580,19580,19580,0
|
|
20230731,132300,701213640,19580,19570,19580,19570,111
|
|
20230731,132200,699041360,19580,19570,19580,19570,39
|
|
20230731,132100,698278120,19580,19580,19580,19580,0
|
|
20230731,132000,698278120,19580,19580,19580,19580,25
|
|
20230731,131900,697788620,19580,19580,19580,19580,11
|
|
20230731,131800,697573240,19570,19570,19570,19570,96
|
|
20230731,131700,695694520,19570,19570,19570,19550,258
|
|
20230731,131600,690650580,19560,19560,19570,19560,131
|
|
20230731,131500,688088200,19580,19580,19580,19580,10
|
|
20230731,131400,687892400,19580,19560,19580,19540,540
|
|
20230731,131300,677335880,19580,19580,19580,19580,40
|
|
20230731,131200,676552680,19580,19580,19580,19580,3
|
|
20230731,131100,676493940,19590,19590,19590,19590,1
|
|
20230731,131000,676474350,19560,19600,19600,19560,99
|
|
20230731,130900,674535870,19600,19600,19600,19600,0
|
|
20230731,130800,674535870,19600,19570,19600,19570,12
|
|
20230731,130700,674301000,19600,19600,19600,19600,50
|
|
20230731,130600,673321000,19640,19640,19640,19640,1
|
|
20230731,130500,673301360,19570,19570,19570,19570,30
|
|
20230731,130400,672714260,19640,19570,19640,19570,31
|
|
20230731,130300,672107520,19640,19640,19640,19570,3
|
|
20230731,130200,672048670,19560,19560,19560,19560,73
|
|
20230731,130100,670620790,19640,19590,19640,19590,60
|
|
20230731,130000,669444950,19600,19600,19600,19600,43
|
|
20230731,125900,668602150,19640,19640,19640,19640,0
|
|
20230731,125800,668602150,19640,19630,19640,19600,482
|
|
20230731,125700,659148020,19630,19630,19630,19630,10
|
|
20230731,125600,658951720,19640,19640,19650,19550,231
|
|
20230731,125500,654422970,19640,19640,19640,19640,17
|
|
20230731,125400,654089090,19650,19600,19650,19600,200
|
|
20230731,125300,650167360,19600,19550,19600,19550,215
|
|
20230731,125200,645964060,19600,19600,19600,19600,0
|
|
20230731,125100,645964060,19600,19600,19600,19560,221
|
|
20230731,125000,641640660,19570,19580,19580,19570,273
|
|
20230731,124900,636297750,19580,19600,19650,19580,527
|
|
20230731,124800,625976660,19600,19630,19650,19600,598
|
|
20230731,124700,614249580,19650,19640,19650,19640,2
|
|
20230731,124600,614210290,19650,19650,19650,19650,0
|
|
20230731,124500,614210290,19650,19650,19650,19650,2
|
|
20230731,124400,614170990,19650,19650,19650,19650,0
|
|
20230731,124300,614170990,19650,19610,19650,19610,133
|
|
20230731,124200,611558820,19660,19660,19660,19660,0
|
|
20230731,124100,611558820,19660,19660,19660,19660,2
|
|
20230731,124000,611519500,19630,19650,19650,19630,89
|
|
20230731,123900,609771430,19660,19660,19660,19660,0
|
|
20230731,123800,609771430,19660,19630,19660,19630,2
|
|
20230731,123700,609732140,19660,19630,19660,19630,7
|
|
20230731,123600,609594680,19630,19630,19630,19630,15
|
|
20230731,123500,609300230,19650,19650,19650,19650,0
|
|
20230731,123400,609300230,19650,19650,19650,19650,0
|
|
20230731,123300,609300230,19650,19650,19650,19650,200
|
|
20230731,123200,605370230,19650,19630,19650,19630,13
|
|
20230731,123100,605114980,19660,19660,19660,19660,0
|
|
20230731,123000,605114980,19660,19660,19660,19660,2
|
|
20230731,122900,605075660,19610,19620,19620,19610,439
|
|
20230731,122800,596465430,19670,19630,19670,19630,56
|
|
20230731,122700,595366110,19680,19640,19680,19640,21
|
|
20230731,122600,594953630,19650,19680,19680,19650,25
|
|
20230731,122500,594462230,19680,19680,19680,19680,2
|
|
20230731,122400,594422870,19630,19680,19680,19630,455
|
|
20230731,122300,585489260,19690,19690,19690,19690,0
|
|
20230731,122200,585489260,19690,19690,19690,19690,4
|
|
20230731,122100,585410500,19690,19690,19690,19690,0
|
|
20230731,122000,585410500,19690,19690,19690,19690,8
|
|
20230731,121900,585252980,19710,19710,19710,19710,0
|
|
20230731,121800,585252980,19710,19710,19710,19710,0
|
|
20230731,121700,585252980,19710,19710,19710,19710,0
|
|
20230731,121600,585252980,19710,19670,19710,19670,12
|
|
20230731,121500,585016900,19700,19700,19700,19680,46
|
|
20230731,121400,584110760,19690,19690,19690,19690,9
|
|
20230731,121300,583933550,19690,19690,19690,19690,1
|
|
20230731,121200,583913860,19690,19690,19690,19690,0
|
|
20230731,121100,583913860,19690,19690,19690,19690,7
|
|
20230731,121000,583776030,19700,19700,19700,19700,0
|
|
20230731,120900,583776030,19700,19700,19700,19700,150
|
|
20230731,120800,580821030,19700,19700,19700,19700,0
|
|
20230731,120700,580821030,19700,19700,19700,19700,10
|
|
20230731,120600,580624030,19700,19700,19700,19700,0
|
|
20230731,120500,580624030,19700,19700,19700,19700,5
|
|
20230731,120400,580525530,19700,19640,19700,19640,27
|
|
20230731,120300,579995190,19640,19700,19720,19640,495
|
|
20230731,120200,570266330,19720,19720,19720,19720,20
|
|
20230731,120100,569871930,19720,19720,19720,19720,1
|
|
20230731,120000,569852210,19720,19700,19720,19700,42
|
|
20230731,115900,569024770,19700,19700,19700,19700,6
|
|
20230731,115800,568906570,19700,19720,19720,19700,11
|
|
20230731,115700,568689750,19720,19720,19720,19720,96
|
|
20230731,115600,566796630,19720,19720,19720,19720,6
|
|
20230731,115500,566678310,19720,19730,19730,19720,41
|
|
20230731,115400,565869430,19730,19730,19730,19730,6
|
|
20230731,115300,565751050,19730,19720,19730,19720,16
|
|
20230731,115200,565435420,19730,19730,19730,19730,11
|
|
20230731,115100,565218390,19730,19730,19730,19730,6
|
|
20230731,115000,565100010,19730,19730,19730,19730,11
|
|
20230731,114900,564882980,19730,19730,19730,19730,211
|
|
20230731,114800,560719950,19730,19720,19730,19720,336
|
|
20230731,114700,554094000,19720,19690,19720,19690,270
|
|
20230731,114600,548776490,19690,19690,19690,19690,26
|
|
20230731,114500,548264550,19690,19690,19690,19650,164
|
|
20230731,114400,545040680,19690,19690,19690,19690,11
|
|
20230731,114300,544824090,19690,19690,19690,19690,16
|
|
20230731,114200,544509050,19690,19690,19690,19690,78
|
|
20230731,114100,542973230,19690,19680,19690,19680,1280
|
|
20230731,114000,517781970,19680,19670,19680,19660,350
|
|
20230731,113900,510899690,19680,19680,19680,19680,18
|
|
20230731,113800,510545450,19690,19690,19690,19690,11
|
|
20230731,113700,510328860,19690,19680,19690,19680,291
|
|
20230731,113600,504601720,19680,19680,19680,19680,6
|
|
20230731,113500,504483640,19680,19690,19690,19680,169
|
|
20230731,113400,501157700,19680,19680,19680,19680,56
|
|
20230731,113300,500055620,19680,19680,19680,19680,116
|
|
20230731,113200,497772740,19680,19680,19680,19680,12
|
|
20230731,113100,497536580,19680,19670,19680,19660,65
|
|
20230731,113000,496258470,19670,19670,19670,19670,6
|
|
20230731,112900,496140450,19670,19680,19680,19670,11
|
|
20230731,112800,495924020,19680,19680,19680,19680,11
|
|
20230731,112700,495707540,19680,19680,19680,19680,6
|
|
20230731,112600,495589460,19680,19680,19680,19680,11
|
|
20230731,112500,495372980,19680,19680,19680,19680,13
|
|
20230731,112400,495117140,19660,19660,19680,19660,170
|
|
20230731,112300,491774820,19680,19690,19690,19680,11
|
|
20230731,112200,491558290,19690,19680,19690,19680,110
|
|
20230731,112100,489393430,19680,19660,19680,19660,111
|
|
20230731,112000,487211050,19660,19670,19670,19660,12
|
|
20230731,111900,486975070,19670,19670,19670,19670,11
|
|
20230731,111800,486758700,19650,19680,19680,19650,30
|
|
20230731,111700,486168750,19680,19680,19680,19680,11
|
|
20230731,111600,485952270,19680,19680,19680,19680,11
|
|
20230731,111500,485735790,19680,19680,19680,19680,6
|
|
20230731,111400,485617710,19680,19680,19680,19680,11
|
|
20230731,111300,485401230,19680,19680,19680,19680,11
|
|
20230731,111200,485184750,19680,19680,19680,19680,40
|
|
20230731,111100,484397550,19680,19680,19680,19680,11
|
|
20230731,111000,484181070,19680,19670,19680,19670,238
|
|
20230731,110900,479499230,19670,19670,19670,19670,10
|
|
20230731,110800,479302530,19670,19670,19670,19670,11
|
|
20230731,110700,479086160,19670,19670,19670,19670,12
|
|
20230731,110600,478850120,19670,19670,19670,19670,5
|
|
20230731,110500,478751770,19670,19670,19670,19670,11
|
|
20230731,110400,478535400,19670,19670,19670,19670,17
|
|
20230731,110300,478201010,19670,19650,19670,19630,15
|
|
20230731,110200,477906280,19670,19670,19670,19650,25
|
|
20230731,110100,477414730,19670,19680,19680,19670,13
|
|
20230731,110000,477158960,19680,19680,19680,19670,17
|
|
20230731,105900,476824500,19680,19680,19680,19680,16
|
|
20230731,105800,476509620,19670,19680,19680,19670,7
|
|
20230731,105700,476371870,19680,19670,19680,19600,153
|
|
20230731,105600,473365730,19670,19690,19690,19670,11
|
|
20230731,105500,473149260,19690,19690,19690,19690,18
|
|
20230731,105400,472794840,19690,19690,19690,19690,5
|
|
20230731,105300,472696390,19690,19690,19690,19690,13
|
|
20230731,105200,472440420,19690,19690,19690,19690,30
|
|
20230731,105100,471849720,19690,19700,19700,19630,16
|
|
20230731,105000,471534900,19700,19710,19710,19680,218
|
|
20230731,104900,467244340,19730,19730,19730,19730,5
|
|
20230731,104800,467145690,19730,19730,19730,19730,11
|
|
20230731,104700,466928660,19730,19730,19730,19730,12
|
|
20230731,104600,466691900,19740,19680,19740,19580,196
|
|
20230731,104500,462845250,19740,19730,19750,19700,214
|
|
20230731,104400,458625180,19750,19750,19750,19750,12
|
|
20230731,104300,458388180,19750,19750,19750,19750,5
|
|
20230731,104200,458289430,19760,19760,19760,19730,111
|
|
20230731,104100,456098990,19760,19760,19760,19760,19
|
|
20230731,104000,455723550,19760,19770,19770,19760,40
|
|
20230731,103900,454933120,19770,19770,19770,19770,43
|
|
20230731,103800,454083010,19760,19760,19760,19760,56
|
|
20230731,103700,452976450,19760,19750,19760,19750,411
|
|
20230731,103600,444857730,19750,19730,19750,19730,344
|
|
20230731,103500,438066150,19730,19730,19730,19730,11
|
|
20230731,103400,437849120,19720,19730,19730,19720,67
|
|
20230731,103300,436527260,19710,19710,19710,19710,214
|
|
20230731,103200,432309320,19710,19700,19710,19700,665
|
|
20230731,103100,419208710,19700,19650,19700,19650,582
|
|
20230731,103000,407772160,19650,19620,19650,19620,16
|
|
20230731,102900,407457820,19620,19650,19700,19620,343
|
|
20230731,102800,400717740,19650,19650,19650,19650,10
|
|
20230731,102700,400521240,19650,19680,19680,19650,12
|
|
20230731,102600,400285260,19680,19680,19680,19630,33
|
|
20230731,102500,399636310,19680,19690,19700,19680,59
|
|
20230731,102400,398474590,19690,19690,19690,19690,17
|
|
20230731,102300,398139860,19680,19690,19690,19680,10
|
|
20230731,102200,397942970,19690,19690,19690,19690,6
|
|
20230731,102100,397824830,19690,19700,19700,19650,393
|
|
20230731,102000,390096050,19680,19710,19710,19680,80
|
|
20230731,101900,388520830,19710,19710,19710,19710,11
|
|
20230731,101800,388304020,19710,19700,19710,19700,19
|
|
20230731,101700,387929640,19680,19710,19710,19680,13
|
|
20230731,101600,387673440,19710,19710,19710,19710,6
|
|
20230731,101500,387555180,19710,19710,19710,19710,11
|
|
20230731,101400,387338370,19720,19700,19730,19700,74
|
|
20230731,101300,385880290,19700,19740,19740,19700,41
|
|
20230731,101200,385072350,19750,19750,19750,19750,21
|
|
20230731,101100,384657600,19740,19760,19760,19740,12
|
|
20230731,101000,384420600,19760,19760,19760,19730,260
|
|
20230731,100900,379288630,19760,19770,19770,19760,49
|
|
20230731,100800,378320240,19760,19770,19770,19760,31
|
|
20230731,100700,377707570,19760,19760,19760,19750,182
|
|
20230731,100600,374112050,19760,19760,19760,19760,31
|
|
20230731,100500,373499490,19760,19750,19760,19750,29
|
|
20230731,100400,372926700,19730,19730,19730,19730,357
|
|
20230731,100300,365883090,19730,19730,19730,19730,36
|
|
20230731,100200,365172810,19730,19670,19730,19660,1369
|
|
20230731,100100,338216660,19670,19650,19670,19590,321
|
|
20230731,100000,331913290,19660,19660,19660,19660,17
|
|
20230731,095900,331579070,19650,19650,19660,19650,38
|
|
20230731,095800,330832290,19650,19570,19660,19570,17
|
|
20230731,095700,330498260,19680,19660,19680,19660,63
|
|
20230731,095600,329258440,19650,19560,19650,19560,1940
|
|
20230731,095500,291205880,19550,19560,19560,19550,170
|
|
20230731,095400,287881810,19560,19560,19560,19560,21
|
|
20230731,095300,287471050,19570,19560,19570,19500,156
|
|
20230731,095200,284419750,19560,19560,19560,19560,6
|
|
20230731,095100,284302390,19560,19570,19570,19560,12
|
|
20230731,095000,284067600,19440,19530,19630,19440,1922
|
|
20230731,094900,246503840,19530,19540,19540,19530,531
|
|
20230731,094800,236128150,19550,19550,19550,19550,12
|
|
20230731,094700,235893550,19550,19530,19550,19530,10
|
|
20230731,094600,235698150,19550,19540,19550,19530,17
|
|
20230731,094500,235365860,19550,19560,19560,19550,39
|
|
20230731,094400,234603200,19560,19560,19560,19560,8
|
|
20230731,094300,234446720,19370,19570,19570,19370,33
|
|
20230731,094200,233802800,19570,19550,19580,19550,14
|
|
20230731,094100,233528780,19550,19520,19590,19520,255
|
|
20230731,094000,228543310,19520,19500,19520,19500,636
|
|
20230731,093900,216141190,19500,19500,19500,19370,29
|
|
20230731,093800,215577900,19500,19390,19500,19370,1256
|
|
20230731,093700,191215720,19390,19410,19410,19380,167
|
|
20230731,093600,187976460,19410,19410,19410,19410,14
|
|
20230731,093500,187704720,19390,19410,19410,19390,30
|
|
20230731,093400,187122440,19410,19410,19410,19400,170
|
|
20230731,093300,183824040,19500,19500,19500,19500,12
|
|
20230731,093200,183590040,19470,19470,19470,19470,39
|
|
20230731,093100,182830710,19470,19470,19470,19470,19
|
|
20230731,093000,182460780,19380,19360,19380,19350,882
|
|
20230731,092900,165381940,19360,19380,19380,19360,17
|
|
20230731,092800,165052690,19380,19380,19380,19380,11
|
|
20230731,092700,164839510,19350,19340,19380,19340,581
|
|
20230731,092600,153601220,19310,19350,19370,19310,319
|
|
20230731,092500,147434950,19370,19380,19380,19360,323
|
|
20230731,092400,141180770,19370,19410,19490,19370,795
|
|
20230731,092300,125757890,19510,19450,19510,19410,221
|
|
20230731,092200,121464260,19540,19540,19540,19510,20
|
|
20230731,092100,121073700,19540,19540,19540,19540,11
|
|
20230731,092000,120858760,19550,19550,19550,19550,6
|
|
20230731,091900,120741460,19560,19570,19570,19560,28
|
|
20230731,091800,120193560,19570,19560,19570,19560,14
|
|
20230731,091700,119919710,19570,19500,19580,19390,299
|
|
20230731,091600,114101670,19500,19490,19500,19490,94
|
|
20230731,091500,112269110,19510,19430,19510,19390,412
|
|
20230731,091400,104276930,19420,19510,19620,19420,1855
|
|
20230731,091300,68158300,19510,19640,19640,19510,481
|
|
20230731,091200,58765020,19640,19650,19650,19640,12
|
|
20230731,091100,58529280,19500,19650,19650,19500,185
|
|
20230731,091000,54911270,19650,19630,19650,19600,676
|
|
20230731,090900,41641280,19650,19630,19650,19630,405
|
|
20230731,090800,33690730,19640,19640,19640,19640,5
|
|
20230731,090700,33592530,19650,19660,19660,19650,12
|
|
20230731,090600,33356670,19660,19680,19680,19510,64
|
|
20230731,090500,32105560,19680,19590,19680,19590,4
|
|
20230731,090400,32027020,19590,19680,19680,19500,113
|
|
20230731,090300,29821900,19540,19630,19630,19500,56
|
|
20230731,090200,28727690,19630,19540,19630,19490,132
|
|
20230731,090100,26151850,19690,19540,19690,19540,181
|
|
20230731,090000,22613460,19480,19540,19540,19480,1158
|