611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190800,362764270,8630,8630,8630,8630,128
|
|
20230731,190700,362764270,8630,8630,8630,8630,0
|
|
20230731,190600,362764270,8630,8630,8630,8630,0
|
|
20230731,190500,362764270,8630,8630,8630,8630,0
|
|
20230731,190400,362764270,8630,8630,8630,8630,0
|
|
20230731,190300,362764270,8630,8630,8630,8630,0
|
|
20230731,190200,362764270,8630,8630,8630,8630,0
|
|
20230731,190100,362764270,8630,8630,8630,8630,0
|
|
20230731,190000,362764270,8630,8630,8630,8630,0
|
|
20230731,185900,362764270,8630,8630,8630,8630,0
|
|
20230731,185800,362764270,8630,8630,8630,8630,0
|
|
20230731,185700,362764270,8630,8630,8630,8630,0
|
|
20230731,185600,362764270,8630,8630,8630,8630,0
|
|
20230731,185500,362764270,8630,8630,8630,8630,0
|
|
20230731,185400,362764270,8630,8630,8630,8630,0
|
|
20230731,185300,362764270,8630,8630,8630,8630,0
|
|
20230731,185200,362764270,8630,8630,8630,8630,0
|
|
20230731,185100,362764270,8630,8630,8630,8630,0
|
|
20230731,185000,362764270,8630,8630,8630,8630,0
|
|
20230731,184900,362764270,8630,8630,8630,8630,0
|
|
20230731,184800,362764270,8630,8630,8630,8630,0
|
|
20230731,184700,362764270,8630,8630,8630,8630,0
|
|
20230731,184600,362764270,8630,8630,8630,8630,0
|
|
20230731,184500,362764270,8630,8630,8630,8630,0
|
|
20230731,184400,362764270,8630,8630,8630,8630,0
|
|
20230731,184300,362764270,8630,8630,8630,8630,0
|
|
20230731,184200,362764270,8630,8630,8630,8630,0
|
|
20230731,184100,362764270,8630,8630,8630,8630,0
|
|
20230731,184000,362764270,8630,8630,8630,8630,0
|
|
20230731,183900,362764270,8630,8630,8630,8630,0
|
|
20230731,183800,362764270,8630,8630,8630,8630,128
|
|
20230731,183700,362764270,8630,8630,8630,8630,0
|
|
20230731,183600,362764270,8630,8630,8630,8630,0
|
|
20230731,183500,362764270,8630,8630,8630,8630,0
|
|
20230731,183400,362764270,8630,8630,8630,8630,0
|
|
20230731,183300,362764270,8630,8630,8630,8630,0
|
|
20230731,183200,362764270,8630,8630,8630,8630,0
|
|
20230731,183100,362764270,8630,8630,8630,8630,0
|
|
20230731,183000,362764270,8630,8630,8630,8630,0
|
|
20230731,182900,362764270,8630,8630,8630,8630,0
|
|
20230731,182800,362764270,8630,8630,8630,8630,0
|
|
20230731,182700,362764270,8630,8630,8630,8630,0
|
|
20230731,182600,362764270,8630,8630,8630,8630,0
|
|
20230731,182500,362764270,8630,8630,8630,8630,0
|
|
20230731,182400,362764270,8630,8630,8630,8630,0
|
|
20230731,182300,362764270,8630,8630,8630,8630,0
|
|
20230731,182200,362764270,8630,8630,8630,8630,0
|
|
20230731,182100,362764270,8630,8630,8630,8630,0
|
|
20230731,182000,362764270,8630,8630,8630,8630,0
|
|
20230731,181900,362764270,8630,8630,8630,8630,0
|
|
20230731,181800,362764270,8630,8630,8630,8630,0
|
|
20230731,181700,362764270,8630,8630,8630,8630,0
|
|
20230731,181600,362764270,8630,8630,8630,8630,0
|
|
20230731,181500,362764270,8630,8630,8630,8630,0
|
|
20230731,181400,362764270,8630,8630,8630,8630,0
|
|
20230731,181300,362764270,8630,8630,8630,8630,0
|
|
20230731,181200,362764270,8630,8630,8630,8630,0
|
|
20230731,181100,362764270,8630,8630,8630,8630,0
|
|
20230731,181000,362764270,8630,8630,8630,8630,0
|
|
20230731,180900,362764270,8630,8630,8630,8630,0
|
|
20230731,180800,362764270,8630,8630,8630,8630,128
|
|
20230731,180700,362764270,8630,8630,8630,8630,0
|
|
20230731,180600,362764270,8630,8630,8630,8630,0
|
|
20230731,180500,362764270,8630,8630,8630,8630,0
|
|
20230731,180400,362764270,8630,8630,8630,8630,0
|
|
20230731,180300,362764270,8630,8630,8630,8630,0
|
|
20230731,180200,362764270,8630,8630,8630,8630,0
|
|
20230731,180100,362764270,8630,8630,8630,8630,0
|
|
20230731,180000,362764270,8630,8630,8630,8630,0
|
|
20230731,175900,362764270,8630,8630,8630,8630,0
|
|
20230731,175800,362764270,8630,8630,8630,8630,0
|
|
20230731,175700,362764270,8630,8630,8630,8630,0
|
|
20230731,175600,362764270,8630,8630,8630,8630,0
|
|
20230731,175500,362764270,8630,8630,8630,8630,0
|
|
20230731,175400,362764270,8630,8630,8630,8630,0
|
|
20230731,175300,362764270,8630,8630,8630,8630,0
|
|
20230731,175200,362764270,8630,8630,8630,8630,0
|
|
20230731,175100,362764270,8630,8630,8630,8630,0
|
|
20230731,175000,362764270,8630,8630,8630,8630,0
|
|
20230731,174900,362764270,8630,8630,8630,8630,0
|
|
20230731,174800,362764270,8630,8630,8630,8630,0
|
|
20230731,174700,362764270,8630,8630,8630,8630,0
|
|
20230731,174600,362764270,8630,8630,8630,8630,0
|
|
20230731,174500,362764270,8630,8630,8630,8630,0
|
|
20230731,174400,362764270,8630,8630,8630,8630,0
|
|
20230731,174300,362764270,8630,8630,8630,8630,0
|
|
20230731,174200,362764270,8630,8630,8630,8630,0
|
|
20230731,174100,362764270,8630,8630,8630,8630,0
|
|
20230731,174000,362764270,8630,8630,8630,8630,0
|
|
20230731,173900,362764270,8630,8630,8630,8630,0
|
|
20230731,173800,362764270,8630,8630,8630,8630,128
|
|
20230731,173700,362764270,8630,8630,8630,8630,0
|
|
20230731,173600,362764270,8630,8630,8630,8630,0
|
|
20230731,173500,362764270,8630,8630,8630,8630,0
|
|
20230731,173400,362764270,8630,8630,8630,8630,0
|
|
20230731,173300,362764270,8630,8630,8630,8630,0
|
|
20230731,173200,362764270,8630,8630,8630,8630,0
|
|
20230731,173100,362764270,8630,8630,8630,8630,0
|
|
20230731,173000,362764270,8630,8630,8630,8630,0
|
|
20230731,172900,362764270,8630,8630,8630,8630,0
|
|
20230731,172800,362764270,8630,8630,8630,8630,0
|
|
20230731,172700,362764270,8630,8630,8630,8630,0
|
|
20230731,172600,362764270,8630,8630,8630,8630,0
|
|
20230731,172500,362764270,8630,8630,8630,8630,0
|
|
20230731,172400,362764270,8630,8630,8630,8630,0
|
|
20230731,172300,362764270,8630,8630,8630,8630,0
|
|
20230731,172200,362764270,8630,8630,8630,8630,0
|
|
20230731,172100,362764270,8630,8630,8630,8630,0
|
|
20230731,172000,362764270,8630,8630,8630,8630,0
|
|
20230731,171900,362764270,8630,8630,8630,8630,0
|
|
20230731,171800,362764270,8630,8630,8630,8630,0
|
|
20230731,171700,362764270,8630,8630,8630,8630,0
|
|
20230731,171600,362764270,8630,8630,8630,8630,0
|
|
20230731,171500,362764270,8630,8630,8630,8630,0
|
|
20230731,171400,362764270,8630,8630,8630,8630,0
|
|
20230731,171300,362764270,8630,8630,8630,8630,0
|
|
20230731,171200,362764270,8630,8630,8630,8630,0
|
|
20230731,171100,362764270,8630,8630,8630,8630,0
|
|
20230731,171000,362764270,8630,8630,8630,8630,0
|
|
20230731,170900,362764270,8630,8630,8630,8630,0
|
|
20230731,170800,362764270,8630,8630,8630,8630,128
|
|
20230731,170700,362764270,8630,8630,8630,8630,0
|
|
20230731,170600,362764270,8630,8630,8630,8630,0
|
|
20230731,170500,362764270,8630,8630,8630,8630,0
|
|
20230731,170400,362764270,8630,8630,8630,8630,0
|
|
20230731,170300,362764270,8630,8630,8630,8630,0
|
|
20230731,170200,362764270,8630,8630,8630,8630,0
|
|
20230731,170100,362764270,8630,8630,8630,8630,0
|
|
20230731,170000,362764270,8630,8630,8630,8630,0
|
|
20230731,165900,362764270,8630,8630,8630,8630,0
|
|
20230731,165800,362764270,8630,8630,8630,8630,0
|
|
20230731,165700,362764270,8630,8630,8630,8630,0
|
|
20230731,165600,362764270,8630,8630,8630,8630,0
|
|
20230731,165500,362764270,8630,8630,8630,8630,0
|
|
20230731,165400,362764270,8630,8630,8630,8630,0
|
|
20230731,165300,362764270,8630,8630,8630,8630,0
|
|
20230731,165200,362764270,8630,8630,8630,8630,0
|
|
20230731,165100,362764270,8630,8630,8630,8630,0
|
|
20230731,165000,362764270,8630,8630,8630,8630,0
|
|
20230731,164900,362764270,8630,8630,8630,8630,0
|
|
20230731,164800,362764270,8630,8630,8630,8630,0
|
|
20230731,164700,362764270,8630,8630,8630,8630,0
|
|
20230731,164600,362764270,8630,8630,8630,8630,0
|
|
20230731,164500,362764270,8630,8630,8630,8630,0
|
|
20230731,164400,362764270,8630,8630,8630,8630,0
|
|
20230731,164300,362764270,8630,8630,8630,8630,0
|
|
20230731,164200,362764270,8630,8630,8630,8630,0
|
|
20230731,164100,362764270,8630,8630,8630,8630,0
|
|
20230731,164000,362764270,8630,8630,8630,8630,0
|
|
20230731,163900,362764270,8630,8630,8630,8630,0
|
|
20230731,163800,362764270,8630,8630,8630,8630,128
|
|
20230731,163700,362764270,8630,8630,8630,8630,0
|
|
20230731,163600,362764270,8630,8630,8630,8630,0
|
|
20230731,163500,362764270,8630,8630,8630,8630,0
|
|
20230731,163400,362764270,8630,8630,8630,8630,0
|
|
20230731,163300,362764270,8630,8630,8630,8630,0
|
|
20230731,163200,362764270,8630,8630,8630,8630,0
|
|
20230731,163100,362764270,8630,8630,8630,8630,0
|
|
20230731,163000,362764270,8630,8630,8630,8630,0
|
|
20230731,162900,362764270,8630,8630,8630,8630,0
|
|
20230731,162800,362764270,8630,8630,8630,8630,0
|
|
20230731,162700,362764270,8630,8630,8630,8630,0
|
|
20230731,162600,362764270,8630,8630,8630,8630,0
|
|
20230731,162500,362764270,8630,8630,8630,8630,0
|
|
20230731,162400,362764270,8630,8630,8630,8630,0
|
|
20230731,162300,362764270,8630,8630,8630,8630,0
|
|
20230731,162200,362764270,8630,8630,8630,8630,0
|
|
20230731,162100,362764270,8630,8630,8630,8630,0
|
|
20230731,162000,362764270,8630,8630,8630,8630,0
|
|
20230731,161900,362764270,8630,8630,8630,8630,0
|
|
20230731,161800,362764270,8630,8630,8630,8630,0
|
|
20230731,161700,362764270,8630,8630,8630,8630,0
|
|
20230731,161600,362764270,8630,8630,8630,8630,0
|
|
20230731,161500,362764270,8630,8630,8630,8630,0
|
|
20230731,161400,362764270,8630,8630,8630,8630,0
|
|
20230731,161300,362764270,8630,8630,8630,8630,0
|
|
20230731,161200,362764270,8630,8630,8630,8630,0
|
|
20230731,161100,362764270,8630,8630,8630,8630,0
|
|
20230731,161000,362764270,8630,8630,8630,8630,0
|
|
20230731,160900,362764270,8630,8630,8630,8630,0
|
|
20230731,160800,362764270,8630,8630,8630,8630,128
|
|
20230731,160700,362764270,8630,8630,8630,8630,0
|
|
20230731,160600,362764270,8630,8630,8630,8630,0
|
|
20230731,160500,362764270,8630,8630,8630,8630,0
|
|
20230731,160400,362764270,8630,8630,8630,8630,0
|
|
20230731,160300,362764270,8630,8630,8630,8630,0
|
|
20230731,160200,362764270,8630,8630,8630,8630,0
|
|
20230731,160100,362764270,8630,8630,8630,8630,0
|
|
20230731,160000,362764270,8630,8630,8630,8630,0
|
|
20230731,155900,362764270,8630,8630,8630,8630,0
|
|
20230731,155800,362764270,8630,8630,8630,8630,0
|
|
20230731,155700,362764270,8630,8630,8630,8630,0
|
|
20230731,155600,362764270,8630,8630,8630,8630,0
|
|
20230731,155500,362764270,8630,8630,8630,8630,0
|
|
20230731,155400,362764270,8630,8630,8630,8630,0
|
|
20230731,155300,362764270,8630,8630,8630,8630,0
|
|
20230731,155200,362764270,8630,8630,8630,8630,0
|
|
20230731,155100,362764270,8630,8630,8630,8630,0
|
|
20230731,155000,362764270,8630,8630,8630,8630,0
|
|
20230731,154900,362764270,8630,8630,8630,8630,0
|
|
20230731,154800,362764270,8630,8630,8630,8630,0
|
|
20230731,154700,362764270,8630,8630,8630,8630,0
|
|
20230731,154600,362764270,8630,8630,8630,8630,0
|
|
20230731,154500,362764270,8630,8630,8630,8630,0
|
|
20230731,154400,362764270,8630,8630,8630,8630,0
|
|
20230731,154300,362764270,8630,8630,8630,8630,0
|
|
20230731,154200,362764270,8630,8630,8630,8630,0
|
|
20230731,154100,362764270,8630,8630,8630,8630,0
|
|
20230731,154000,362764270,8630,8630,8630,8630,0
|
|
20230731,153900,362764270,8630,8630,8630,8630,0
|
|
20230731,153800,362764270,8630,8630,8630,8630,128
|
|
20230731,153700,362764270,8630,8630,8630,8630,0
|
|
20230731,153600,362764270,8630,8630,8630,8630,0
|
|
20230731,153500,362764270,8630,8630,8630,8630,0
|
|
20230731,153400,362764270,8630,8630,8630,8630,0
|
|
20230731,153300,362764270,8630,8630,8630,8630,0
|
|
20230731,153200,362764270,8630,8630,8630,8630,0
|
|
20230731,153100,362764270,8630,8630,8630,8630,0
|
|
20230731,153000,362764270,8630,8630,8630,8630,128
|
|
20230731,152900,361659630,8640,8640,8640,8640,0
|
|
20230731,152800,361659630,8640,8640,8640,8640,0
|
|
20230731,152700,361659630,8640,8640,8640,8640,0
|
|
20230731,152600,361659630,8640,8640,8640,8640,0
|
|
20230731,152500,361659630,8640,8640,8640,8640,0
|
|
20230731,152400,361659630,8640,8640,8640,8640,0
|
|
20230731,152300,361659630,8640,8640,8640,8640,0
|
|
20230731,152200,361659630,8640,8640,8640,8640,0
|
|
20230731,152100,361659630,8640,8640,8640,8640,0
|
|
20230731,152000,361659630,8640,8640,8640,8640,0
|
|
20230731,151900,361659630,8640,8640,8640,8640,0
|
|
20230731,151800,361659630,8640,8640,8640,8640,0
|
|
20230731,151700,361659630,8640,8640,8640,8640,0
|
|
20230731,151600,361659630,8640,8640,8640,8640,0
|
|
20230731,151500,361659630,8640,8640,8640,8640,1
|
|
20230731,151400,361650990,8640,8640,8640,8640,0
|
|
20230731,151300,361650990,8640,8640,8640,8640,0
|
|
20230731,151200,361650990,8640,8640,8640,8640,10
|
|
20230731,151100,361564590,8580,8580,8580,8580,0
|
|
20230731,151000,361564590,8580,8600,8600,8570,67
|
|
20230731,150900,360989120,8600,8600,8600,8600,5
|
|
20230731,150800,360946120,8650,8650,8650,8650,0
|
|
20230731,150700,360946120,8650,8650,8650,8650,0
|
|
20230731,150600,360946120,8650,8650,8650,8650,12
|
|
20230731,150500,360842320,8650,8650,8650,8650,0
|
|
20230731,150400,360842320,8650,8650,8650,8650,0
|
|
20230731,150300,360842320,8650,8650,8650,8650,0
|
|
20230731,150200,360842320,8650,8650,8650,8650,0
|
|
20230731,150100,360842320,8650,8650,8650,8650,0
|
|
20230731,150000,360842320,8650,8650,8650,8650,0
|
|
20230731,145900,360842320,8650,8650,8650,8650,0
|
|
20230731,145800,360842320,8650,8650,8650,8650,0
|
|
20230731,145700,360842320,8650,8650,8650,8650,3
|
|
20230731,145600,360816370,8650,8650,8650,8650,0
|
|
20230731,145500,360816370,8650,8650,8650,8650,2
|
|
20230731,145400,360799070,8640,8640,8640,8640,1
|
|
20230731,145300,360790430,8590,8630,8630,8580,118
|
|
20230731,145200,359777190,8640,8640,8640,8640,0
|
|
20230731,145100,359777190,8640,8640,8640,8640,10
|
|
20230731,145000,359690790,8640,8640,8640,8640,0
|
|
20230731,144900,359690790,8640,8640,8640,8640,0
|
|
20230731,144800,359690790,8640,8640,8640,8640,0
|
|
20230731,144700,359690790,8640,8640,8640,8640,0
|
|
20230731,144600,359690790,8640,8640,8640,8640,0
|
|
20230731,144500,359690790,8640,8640,8640,8640,1
|
|
20230731,144400,359682150,8650,8650,8650,8650,0
|
|
20230731,144300,359682150,8650,8650,8650,8650,0
|
|
20230731,144200,359682150,8650,8650,8650,8650,0
|
|
20230731,144100,359682150,8650,8650,8650,8650,0
|
|
20230731,144000,359682150,8650,8650,8650,8650,0
|
|
20230731,143900,359682150,8650,8650,8650,8650,0
|
|
20230731,143800,359682150,8650,8650,8650,8650,0
|
|
20230731,143700,359682150,8650,8650,8650,8650,0
|
|
20230731,143600,359682150,8650,8650,8650,8650,0
|
|
20230731,143500,359682150,8650,8650,8650,8650,0
|
|
20230731,143400,359682150,8650,8650,8650,8650,0
|
|
20230731,143300,359682150,8650,8650,8650,8650,0
|
|
20230731,143200,359682150,8650,8650,8650,8650,0
|
|
20230731,143100,359682150,8650,8650,8650,8650,0
|
|
20230731,143000,359682150,8650,8650,8650,8650,0
|
|
20230731,142900,359682150,8650,8650,8650,8650,0
|
|
20230731,142800,359682150,8650,8650,8650,8650,0
|
|
20230731,142700,359682150,8650,8650,8650,8650,0
|
|
20230731,142600,359682150,8650,8650,8650,8650,0
|
|
20230731,142500,359682150,8650,8650,8650,8650,0
|
|
20230731,142400,359682150,8650,8650,8650,8650,0
|
|
20230731,142300,359682150,8650,8650,8650,8650,0
|
|
20230731,142200,359682150,8650,8650,8650,8650,1
|
|
20230731,142100,359673500,8650,8650,8650,8650,0
|
|
20230731,142000,359673500,8650,8600,8650,8600,2
|
|
20230731,141900,359656250,8600,8600,8600,8600,25
|
|
20230731,141800,359441250,8600,8600,8600,8600,0
|
|
20230731,141700,359441250,8600,8600,8600,8600,0
|
|
20230731,141600,359441250,8600,8600,8600,8600,0
|
|
20230731,141500,359441250,8600,8600,8600,8600,0
|
|
20230731,141400,359441250,8600,8600,8600,8600,0
|
|
20230731,141300,359441250,8600,8600,8600,8600,0
|
|
20230731,141200,359441250,8600,8600,8600,8600,174
|
|
20230731,141100,357944850,8600,8600,8600,8600,0
|
|
20230731,141000,357944850,8600,8600,8600,8600,300
|
|
20230731,140900,355364850,8650,8650,8650,8650,1
|
|
20230731,140800,355356200,8600,8600,8600,8600,0
|
|
20230731,140700,355356200,8600,8600,8600,8600,0
|
|
20230731,140600,355356200,8600,8600,8600,8600,0
|
|
20230731,140500,355356200,8600,8600,8600,8600,0
|
|
20230731,140400,355356200,8600,8600,8600,8600,0
|
|
20230731,140300,355356200,8600,8600,8600,8600,101
|
|
20230731,140200,354487600,8600,8600,8600,8600,100
|
|
20230731,140100,353627600,8600,8600,8600,8600,0
|
|
20230731,140000,353627600,8600,8600,8600,8600,0
|
|
20230731,135900,353627600,8600,8600,8600,8600,0
|
|
20230731,135800,353627600,8600,8600,8600,8600,0
|
|
20230731,135700,353627600,8600,8600,8600,8600,0
|
|
20230731,135600,353627600,8600,8600,8600,8600,0
|
|
20230731,135500,353627600,8600,8600,8600,8600,0
|
|
20230731,135400,353627600,8600,8600,8600,8600,0
|
|
20230731,135300,353627600,8600,8600,8600,8600,5
|
|
20230731,135200,353584600,8650,8650,8650,8650,0
|
|
20230731,135100,353584600,8650,8650,8650,8650,0
|
|
20230731,135000,353584600,8650,8650,8650,8650,0
|
|
20230731,134900,353584600,8650,8650,8650,8650,0
|
|
20230731,134800,353584600,8650,8650,8650,8650,0
|
|
20230731,134700,353584600,8650,8650,8650,8650,0
|
|
20230731,134600,353584600,8650,8640,8650,8640,700
|
|
20230731,134500,347532970,8590,8590,8590,8590,0
|
|
20230731,134400,347532970,8590,8590,8590,8590,0
|
|
20230731,134300,347532970,8590,8600,8600,8590,11
|
|
20230731,134200,347438380,8600,8600,8600,8600,100
|
|
20230731,134100,346578380,8600,8600,8600,8600,0
|
|
20230731,134000,346578380,8600,8600,8600,8600,0
|
|
20230731,133900,346578380,8600,8600,8600,8600,0
|
|
20230731,133800,346578380,8600,8600,8600,8600,0
|
|
20230731,133700,346578380,8600,8600,8600,8600,0
|
|
20230731,133600,346578380,8600,8600,8600,8600,0
|
|
20230731,133500,346578380,8600,8600,8600,8600,449
|
|
20230731,133400,342716980,8630,8630,8630,8630,0
|
|
20230731,133300,342716980,8630,8630,8630,8630,0
|
|
20230731,133200,342716980,8630,8630,8630,8630,44
|
|
20230731,133100,342337260,8630,8630,8630,8630,0
|
|
20230731,133000,342337260,8630,8630,8630,8630,0
|
|
20230731,132900,342337260,8630,8630,8630,8630,0
|
|
20230731,132800,342337260,8630,8630,8630,8630,0
|
|
20230731,132700,342337260,8630,8610,8630,8610,567
|
|
20230731,132600,337450190,8600,8600,8600,8600,30
|
|
20230731,132500,337192190,8600,8600,8600,8600,70
|
|
20230731,132400,336590190,8610,8610,8610,8610,0
|
|
20230731,132300,336590190,8610,8610,8610,8610,0
|
|
20230731,132200,336590190,8610,8610,8610,8610,0
|
|
20230731,132100,336590190,8610,8610,8610,8610,193
|
|
20230731,132000,334928460,8610,8620,8620,8610,501
|
|
20230731,131900,330614630,8630,8620,8630,8620,76
|
|
20230731,131800,329959500,8620,8620,8620,8620,0
|
|
20230731,131700,329959500,8620,8620,8620,8620,5
|
|
20230731,131600,329916400,8630,8630,8630,8630,0
|
|
20230731,131500,329916400,8630,8630,8630,8630,0
|
|
20230731,131400,329916400,8630,8630,8630,8630,33
|
|
20230731,131300,329631610,8630,8630,8630,8630,5
|
|
20230731,131200,329588460,8640,8640,8640,8640,261
|
|
20230731,131100,327333420,8650,8650,8650,8650,0
|
|
20230731,131000,327333420,8650,8650,8650,8650,0
|
|
20230731,130900,327333420,8650,8650,8650,8650,0
|
|
20230731,130800,327333420,8650,8650,8650,8650,0
|
|
20230731,130700,327333420,8650,8650,8650,8650,0
|
|
20230731,130600,327333420,8650,8650,8650,8650,3
|
|
20230731,130500,327307470,8650,8650,8650,8650,0
|
|
20230731,130400,327307470,8650,8650,8650,8650,0
|
|
20230731,130300,327307470,8650,8650,8650,8650,2
|
|
20230731,130200,327290170,8650,8650,8650,8650,1
|
|
20230731,130100,327281520,8650,8650,8650,8650,8
|
|
20230731,130000,327212320,8650,8660,8660,8650,900
|
|
20230731,125900,319423460,8660,8660,8660,8660,0
|
|
20230731,125800,319423460,8660,8660,8660,8660,0
|
|
20230731,125700,319423460,8660,8660,8660,8660,0
|
|
20230731,125600,319423460,8660,8660,8660,8660,0
|
|
20230731,125500,319423460,8660,8660,8660,8660,0
|
|
20230731,125400,319423460,8660,8660,8660,8660,7
|
|
20230731,125300,319362840,8660,8660,8660,8660,1
|
|
20230731,125200,319354180,8700,8700,8700,8700,0
|
|
20230731,125100,319354180,8700,8700,8700,8700,0
|
|
20230731,125000,319354180,8700,8700,8700,8700,0
|
|
20230731,124900,319354180,8700,8700,8700,8700,0
|
|
20230731,124800,319354180,8700,8700,8700,8700,0
|
|
20230731,124700,319354180,8700,8700,8700,8700,11
|
|
20230731,124600,319258480,8700,8700,8700,8700,20
|
|
20230731,124500,319084480,8700,8700,8700,8700,0
|
|
20230731,124400,319084480,8700,8700,8700,8700,0
|
|
20230731,124300,319084480,8700,8700,8700,8700,0
|
|
20230731,124200,319084480,8700,8700,8700,8700,0
|
|
20230731,124100,319084480,8700,8700,8700,8700,0
|
|
20230731,124000,319084480,8700,8700,8700,8700,0
|
|
20230731,123900,319084480,8700,8700,8700,8700,0
|
|
20230731,123800,319084480,8700,8700,8700,8700,0
|
|
20230731,123700,319084480,8700,8700,8700,8700,0
|
|
20230731,123600,319084480,8700,8650,8700,8650,13
|
|
20230731,123500,318971480,8650,8650,8650,8650,0
|
|
20230731,123400,318971480,8650,8650,8650,8650,0
|
|
20230731,123300,318971480,8650,8650,8650,8650,0
|
|
20230731,123200,318971480,8650,8650,8650,8650,765
|
|
20230731,123100,312354230,8650,8650,8650,8650,0
|
|
20230731,123000,312354230,8650,8650,8650,8650,0
|
|
20230731,122900,312354230,8650,8650,8650,8650,25
|
|
20230731,122800,312137980,8680,8680,8680,8680,0
|
|
20230731,122700,312137980,8680,8670,8680,8670,500
|
|
20230731,122600,307799030,8680,8680,8680,8680,0
|
|
20230731,122500,307799030,8680,8680,8680,8680,0
|
|
20230731,122400,307799030,8680,8680,8680,8680,0
|
|
20230731,122300,307799030,8680,8680,8680,8680,0
|
|
20230731,122200,307799030,8680,8680,8680,8680,0
|
|
20230731,122100,307799030,8680,8680,8680,8680,0
|
|
20230731,122000,307799030,8680,8680,8680,8680,1
|
|
20230731,121900,307790350,8640,8640,8640,8640,0
|
|
20230731,121800,307790350,8640,8640,8640,8640,0
|
|
20230731,121700,307790350,8640,8640,8640,8640,0
|
|
20230731,121600,307790350,8640,8640,8640,8640,0
|
|
20230731,121500,307790350,8640,8640,8640,8640,0
|
|
20230731,121400,307790350,8640,8640,8640,8640,0
|
|
20230731,121300,307790350,8640,8640,8640,8640,0
|
|
20230731,121200,307790350,8640,8640,8640,8640,500
|
|
20230731,121100,303470350,8640,8640,8640,8640,0
|
|
20230731,121000,303470350,8640,8650,8650,8640,306
|
|
20230731,120900,300825950,8690,8690,8690,8690,1
|
|
20230731,120800,300817260,8650,8650,8650,8650,1
|
|
20230731,120700,300808610,8630,8630,8630,8630,0
|
|
20230731,120600,300808610,8630,8630,8630,8630,0
|
|
20230731,120500,300808610,8630,8650,8650,8630,388
|
|
20230731,120400,297457880,8660,8660,8660,8660,0
|
|
20230731,120300,297457880,8660,8660,8660,8660,0
|
|
20230731,120200,297457880,8660,8660,8660,8660,0
|
|
20230731,120100,297457880,8660,8670,8670,8660,1017
|
|
20230731,120000,288650630,8670,8680,8680,8670,131
|
|
20230731,115900,287514790,8730,8730,8730,8730,0
|
|
20230731,115800,287514790,8730,8730,8730,8730,0
|
|
20230731,115700,287514790,8730,8730,8730,8730,0
|
|
20230731,115600,287514790,8730,8730,8730,8730,0
|
|
20230731,115500,287514790,8730,8730,8730,8730,0
|
|
20230731,115400,287514790,8730,8720,8730,8720,101
|
|
20230731,115300,286634060,8720,8710,8720,8710,575
|
|
20230731,115200,281620070,8720,8720,8720,8720,0
|
|
20230731,115100,281620070,8720,8720,8720,8720,0
|
|
20230731,115000,281620070,8720,8720,8720,8720,0
|
|
20230731,114900,281620070,8720,8720,8720,8720,0
|
|
20230731,114800,281620070,8720,8690,8720,8690,600
|
|
20230731,114700,276392200,8700,8700,8700,8700,0
|
|
20230731,114600,276392200,8700,8700,8700,8700,0
|
|
20230731,114500,276392200,8700,8700,8700,8700,0
|
|
20230731,114400,276392200,8700,8700,8700,8700,0
|
|
20230731,114300,276392200,8700,8700,8700,8700,0
|
|
20230731,114200,276392200,8700,8700,8700,8700,0
|
|
20230731,114100,276392200,8700,8690,8700,8690,6
|
|
20230731,114000,276340050,8690,8690,8690,8690,0
|
|
20230731,113900,276340050,8690,8690,8690,8690,0
|
|
20230731,113800,276340050,8690,8690,8690,8690,0
|
|
20230731,113700,276340050,8690,8690,8690,8690,0
|
|
20230731,113600,276340050,8690,8660,8690,8660,182
|
|
20230731,113500,274761500,8670,8670,8670,8670,0
|
|
20230731,113400,274761500,8670,8680,8680,8670,22
|
|
20230731,113300,274570740,8680,8680,8680,8680,0
|
|
20230731,113200,274570740,8680,8680,8680,8680,30
|
|
20230731,113100,274310340,8680,8680,8680,8680,0
|
|
20230731,113000,274310340,8680,8680,8680,8680,10
|
|
20230731,112900,274223540,8680,8680,8680,8680,50
|
|
20230731,112800,273789540,8690,8690,8700,8690,11
|
|
20230731,112700,273693940,8680,8680,8680,8680,120
|
|
20230731,112600,272652340,8690,8680,8700,8680,36
|
|
20230731,112500,272339590,8690,8690,8690,8690,0
|
|
20230731,112400,272339590,8690,8690,8690,8690,10
|
|
20230731,112300,272252690,8660,8680,8680,8660,1500
|
|
20230731,112200,259260210,8690,8690,8690,8690,54
|
|
20230731,112100,258790950,8700,8700,8700,8700,10
|
|
20230731,112000,258703950,8700,8700,8710,8700,101
|
|
20230731,111900,257825240,8700,8700,8700,8700,0
|
|
20230731,111800,257825240,8700,8700,8700,8700,0
|
|
20230731,111700,257825240,8700,8700,8700,8700,27
|
|
20230731,111600,257590340,8700,8700,8700,8700,11
|
|
20230731,111500,257494640,8700,8700,8700,8700,0
|
|
20230731,111400,257494640,8700,8690,8700,8690,11
|
|
20230731,111300,257398950,8700,8700,8700,8700,7
|
|
20230731,111200,257338050,8700,8700,8700,8700,0
|
|
20230731,111100,257338050,8700,8700,8700,8700,1
|
|
20230731,111000,257329350,8700,8700,8700,8700,0
|
|
20230731,110900,257329350,8700,8700,8700,8700,0
|
|
20230731,110800,257329350,8700,8700,8700,8700,0
|
|
20230731,110700,257329350,8700,8690,8700,8690,19
|
|
20230731,110600,257164230,8700,8700,8700,8700,0
|
|
20230731,110500,257164230,8700,8700,8700,8700,0
|
|
20230731,110400,257164230,8700,8700,8700,8700,0
|
|
20230731,110300,257164230,8700,8700,8700,8700,2
|
|
20230731,110200,257146830,8700,8700,8700,8700,0
|
|
20230731,110100,257146830,8700,8700,8700,8700,0
|
|
20230731,110000,257146830,8700,8700,8700,8700,10
|
|
20230731,105900,257059830,8690,8690,8690,8690,0
|
|
20230731,105800,257059830,8690,8690,8690,8690,126
|
|
20230731,105700,255964890,8700,8700,8700,8700,0
|
|
20230731,105600,255964890,8700,8700,8700,8700,0
|
|
20230731,105500,255964890,8700,8700,8700,8700,0
|
|
20230731,105400,255964890,8700,8700,8700,8700,0
|
|
20230731,105300,255964890,8700,8710,8710,8700,54
|
|
20230731,105200,255495080,8720,8720,8720,8720,2
|
|
20230731,105100,255477640,8720,8720,8720,8720,0
|
|
20230731,105000,255477640,8720,8720,8720,8720,20
|
|
20230731,104900,255303240,8720,8720,8720,8720,0
|
|
20230731,104800,255303240,8720,8720,8720,8720,4
|
|
20230731,104700,255268360,8720,8720,8720,8720,1
|
|
20230731,104600,255259640,8700,8700,8700,8700,105
|
|
20230731,104500,254346140,8720,8720,8720,8720,0
|
|
20230731,104400,254346140,8720,8720,8720,8720,30
|
|
20230731,104300,254084540,8720,8720,8720,8720,0
|
|
20230731,104200,254084540,8720,8720,8720,8720,0
|
|
20230731,104100,254084540,8720,8720,8720,8720,0
|
|
20230731,104000,254084540,8720,8720,8720,8720,0
|
|
20230731,103900,254084540,8720,8720,8720,8720,0
|
|
20230731,103800,254084540,8720,8720,8720,8720,0
|
|
20230731,103700,254084540,8720,8720,8720,8720,2
|
|
20230731,103600,254067100,8720,8720,8720,8720,0
|
|
20230731,103500,254067100,8720,8720,8720,8720,0
|
|
20230731,103400,254067100,8720,8710,8720,8710,100
|
|
20230731,103300,253195140,8710,8700,8710,8700,7
|
|
20230731,103200,253134230,8690,8680,8700,8680,483
|
|
20230731,103100,248936460,8670,8670,8670,8670,0
|
|
20230731,103000,248936460,8670,8670,8670,8670,0
|
|
20230731,102900,248936460,8670,8670,8670,8670,0
|
|
20230731,102800,248936460,8670,8670,8670,8670,100
|
|
20230731,102700,248069460,8680,8680,8680,8680,2
|
|
20230731,102600,248052100,8670,8670,8670,8670,100
|
|
20230731,102500,247185100,8680,8680,8680,8680,0
|
|
20230731,102400,247185100,8680,8670,8680,8670,500
|
|
20230731,102300,242845460,8670,8670,8670,8670,12
|
|
20230731,102200,242741420,8640,8660,8670,8640,352
|
|
20230731,102100,239694570,8660,8650,8660,8650,104
|
|
20230731,102000,238793970,8650,8650,8650,8650,217
|
|
20230731,101900,236916920,8650,8650,8650,8650,14
|
|
20230731,101800,236795820,8650,8640,8650,8640,54
|
|
20230731,101700,236328900,8630,8660,8660,8630,715
|
|
20230731,101600,230142130,8670,8670,8670,8670,170
|
|
20230731,101500,228668230,8670,8670,8670,8670,127
|
|
20230731,101400,227567140,8670,8670,8670,8670,9
|
|
20230731,101300,227489110,8680,8680,8680,8680,31
|
|
20230731,101200,227220030,8690,8690,8690,8690,1
|
|
20230731,101100,227211340,8690,8690,8690,8690,3
|
|
20230731,101000,227185270,8700,8700,8700,8700,3
|
|
20230731,100900,227159170,8680,8680,8690,8680,84
|
|
20230731,100800,226429550,8690,8690,8700,8690,110
|
|
20230731,100700,225472900,8700,8700,8700,8700,0
|
|
20230731,100600,225472900,8700,8700,8700,8700,4
|
|
20230731,100500,225438100,8700,8700,8700,8700,21
|
|
20230731,100400,225255400,8700,8700,8700,8700,0
|
|
20230731,100300,225255400,8700,8700,8710,8700,101
|
|
20230731,100200,224376690,8710,8710,8710,8710,0
|
|
20230731,100100,224376690,8710,8710,8710,8710,0
|
|
20230731,100000,224376690,8710,8710,8710,8710,650
|
|
20230731,095900,218715190,8710,8710,8710,8710,11
|
|
20230731,095800,218619380,8710,8710,8720,8670,454
|
|
20230731,095700,214670280,8730,8720,8730,8720,89
|
|
20230731,095600,213894190,8740,8740,8740,8720,130
|
|
20230731,095500,212758190,8740,8740,8740,8720,60
|
|
20230731,095400,212233890,8740,8730,8740,8730,184
|
|
20230731,095300,210626610,8740,8740,8740,8740,0
|
|
20230731,095200,210626610,8740,8740,8740,8740,1
|
|
20230731,095100,210617870,8730,8740,8740,8730,7
|
|
20230731,095000,210556750,8730,8700,8730,8700,720
|
|
20230731,094900,204280640,8700,8700,8710,8700,99
|
|
20230731,094800,203419330,8700,8670,8700,8670,132
|
|
20230731,094700,202271760,8700,8670,8700,8670,218
|
|
20230731,094600,200375250,8670,8700,8700,8650,133
|
|
20230731,094500,199218360,8700,8700,8700,8700,36
|
|
20230731,094400,198905160,8700,8650,8700,8650,1794
|
|
20230731,094300,183311430,8650,8630,8650,8630,501
|
|
20230731,094200,178982960,8620,8620,8620,8620,35
|
|
20230731,094100,178681260,8620,8620,8620,8620,50
|
|
20230731,094000,178250260,8620,8600,8630,8600,1265
|
|
20230731,093900,167360960,8600,8590,8600,8590,364
|
|
20230731,093800,164231360,8590,8590,8590,8590,14
|
|
20230731,093700,164111100,8590,8600,8600,8590,3
|
|
20230731,093600,164085320,8590,8590,8590,8590,10
|
|
20230731,093500,163999420,8590,8550,8590,8550,6
|
|
20230731,093400,163947920,8580,8550,8580,8550,6346
|
|
20230731,093300,109643350,8540,8540,8540,8540,9
|
|
20230731,093200,109566490,8540,8540,8540,8540,1
|
|
20230731,093100,109557950,8540,8540,8540,8540,0
|
|
20230731,093000,109557950,8540,8540,8540,8540,40
|
|
20230731,092900,109216350,8550,8550,8550,8550,0
|
|
20230731,092800,109216350,8550,8550,8550,8550,1
|
|
20230731,092700,109207800,8550,8540,8550,8540,481
|
|
20230731,092600,105100050,8550,8540,8550,8540,130
|
|
20230731,092500,103988600,8550,8540,8550,8540,10
|
|
20230731,092400,103903150,8550,8550,8550,8550,501
|
|
20230731,092300,99619600,8550,8550,8550,8550,7
|
|
20230731,092200,99559750,8550,8540,8550,8540,1147
|
|
20230731,092100,89753400,8540,8550,8550,8540,34
|
|
20230731,092000,89462960,8550,8530,8550,8530,1220
|
|
20230731,091900,79034490,8530,8500,8530,8500,150
|
|
20230731,091800,77756350,8500,8500,8500,8500,92
|
|
20230731,091700,76974350,8500,8500,8500,8500,0
|
|
20230731,091600,76974350,8500,8500,8500,8500,0
|
|
20230731,091500,76974350,8500,8500,8500,8500,1
|
|
20230731,091400,76965850,8510,8500,8510,8500,442
|
|
20230731,091300,73204610,8500,8510,8510,8480,47
|
|
20230731,091200,72805120,8480,8460,8480,8460,704
|
|
20230731,091100,66849200,8530,8490,8540,8490,96
|
|
20230731,091000,66033870,8490,8510,8600,8490,501
|
|
20230731,090900,61728410,8530,8530,8530,8530,0
|
|
20230731,090800,61728410,8530,8500,8530,8500,395
|
|
20230731,090700,58368590,8460,8500,8500,8460,258
|
|
20230731,090600,56185710,8500,8500,8500,8500,50
|
|
20230731,090500,55760710,8450,8450,8450,8450,0
|
|
20230731,090400,55760710,8450,8450,8450,8450,0
|
|
20230731,090300,55760710,8450,8450,8450,8450,10
|
|
20230731,090200,55676210,8520,8520,8520,8520,0
|
|
20230731,090100,55676210,8520,8520,8520,8520,31
|
|
20230731,090000,55412090,8510,8450,8520,8450,6546
|