642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193900,332794140,20000,20000,20000,20000,436
|
|
20230731,193800,332794140,20000,20000,20000,20000,0
|
|
20230731,193700,332794140,20000,20000,20000,20000,0
|
|
20230731,193600,332794140,20000,20000,20000,20000,0
|
|
20230731,193500,332794140,20000,20000,20000,20000,0
|
|
20230731,193400,332794140,20000,20000,20000,20000,0
|
|
20230731,193300,332794140,20000,20000,20000,20000,0
|
|
20230731,193200,332794140,20000,20000,20000,20000,0
|
|
20230731,193100,332794140,20000,20000,20000,20000,0
|
|
20230731,193000,332794140,20000,20000,20000,20000,0
|
|
20230731,192900,332794140,20000,20000,20000,20000,0
|
|
20230731,192800,332794140,20000,20000,20000,20000,0
|
|
20230731,192700,332794140,20000,20000,20000,20000,0
|
|
20230731,192600,332794140,20000,20000,20000,20000,0
|
|
20230731,192500,332794140,20000,20000,20000,20000,0
|
|
20230731,192400,332794140,20000,20000,20000,20000,0
|
|
20230731,192300,332794140,20000,20000,20000,20000,0
|
|
20230731,192200,332794140,20000,20000,20000,20000,0
|
|
20230731,192100,332794140,20000,20000,20000,20000,0
|
|
20230731,192000,332794140,20000,20000,20000,20000,0
|
|
20230731,191900,332794140,20000,20000,20000,20000,0
|
|
20230731,191800,332794140,20000,20000,20000,20000,0
|
|
20230731,191700,332794140,20000,20000,20000,20000,0
|
|
20230731,191600,332794140,20000,20000,20000,20000,0
|
|
20230731,191500,332794140,20000,20000,20000,20000,0
|
|
20230731,191400,332794140,20000,20000,20000,20000,0
|
|
20230731,191300,332794140,20000,20000,20000,20000,0
|
|
20230731,191200,332794140,20000,20000,20000,20000,0
|
|
20230731,191100,332794140,20000,20000,20000,20000,0
|
|
20230731,191000,332794140,20000,20000,20000,20000,0
|
|
20230731,190900,332794140,20000,20000,20000,20000,436
|
|
20230731,190800,332794140,20000,20000,20000,20000,0
|
|
20230731,190700,332794140,20000,20000,20000,20000,0
|
|
20230731,190600,332794140,20000,20000,20000,20000,0
|
|
20230731,190500,332794140,20000,20000,20000,20000,0
|
|
20230731,190400,332794140,20000,20000,20000,20000,0
|
|
20230731,190300,332794140,20000,20000,20000,20000,0
|
|
20230731,190200,332794140,20000,20000,20000,20000,0
|
|
20230731,190100,332794140,20000,20000,20000,20000,0
|
|
20230731,190000,332794140,20000,20000,20000,20000,0
|
|
20230731,185900,332794140,20000,20000,20000,20000,0
|
|
20230731,185800,332794140,20000,20000,20000,20000,0
|
|
20230731,185700,332794140,20000,20000,20000,20000,0
|
|
20230731,185600,332794140,20000,20000,20000,20000,0
|
|
20230731,185500,332794140,20000,20000,20000,20000,0
|
|
20230731,185400,332794140,20000,20000,20000,20000,0
|
|
20230731,185300,332794140,20000,20000,20000,20000,0
|
|
20230731,185200,332794140,20000,20000,20000,20000,0
|
|
20230731,185100,332794140,20000,20000,20000,20000,0
|
|
20230731,185000,332794140,20000,20000,20000,20000,0
|
|
20230731,184900,332794140,20000,20000,20000,20000,0
|
|
20230731,184800,332794140,20000,20000,20000,20000,0
|
|
20230731,184700,332794140,20000,20000,20000,20000,0
|
|
20230731,184600,332794140,20000,20000,20000,20000,0
|
|
20230731,184500,332794140,20000,20000,20000,20000,0
|
|
20230731,184400,332794140,20000,20000,20000,20000,0
|
|
20230731,184300,332794140,20000,20000,20000,20000,0
|
|
20230731,184200,332794140,20000,20000,20000,20000,0
|
|
20230731,184100,332794140,20000,20000,20000,20000,0
|
|
20230731,184000,332794140,20000,20000,20000,20000,0
|
|
20230731,183900,332794140,20000,20000,20000,20000,436
|
|
20230731,183800,332794140,20000,20000,20000,20000,0
|
|
20230731,183700,332794140,20000,20000,20000,20000,0
|
|
20230731,183600,332794140,20000,20000,20000,20000,0
|
|
20230731,183500,332794140,20000,20000,20000,20000,0
|
|
20230731,183400,332794140,20000,20000,20000,20000,0
|
|
20230731,183300,332794140,20000,20000,20000,20000,0
|
|
20230731,183200,332794140,20000,20000,20000,20000,0
|
|
20230731,183100,332794140,20000,20000,20000,20000,0
|
|
20230731,183000,332794140,20000,20000,20000,20000,0
|
|
20230731,182900,332794140,20000,20000,20000,20000,0
|
|
20230731,182800,332794140,20000,20000,20000,20000,0
|
|
20230731,182700,332794140,20000,20000,20000,20000,0
|
|
20230731,182600,332794140,20000,20000,20000,20000,0
|
|
20230731,182500,332794140,20000,20000,20000,20000,0
|
|
20230731,182400,332794140,20000,20000,20000,20000,0
|
|
20230731,182300,332794140,20000,20000,20000,20000,0
|
|
20230731,182200,332794140,20000,20000,20000,20000,0
|
|
20230731,182100,332794140,20000,20000,20000,20000,0
|
|
20230731,182000,332794140,20000,20000,20000,20000,0
|
|
20230731,181900,332794140,20000,20000,20000,20000,0
|
|
20230731,181800,332794140,20000,20000,20000,20000,0
|
|
20230731,181700,332794140,20000,20000,20000,20000,0
|
|
20230731,181600,332794140,20000,20000,20000,20000,0
|
|
20230731,181500,332794140,20000,20000,20000,20000,0
|
|
20230731,181400,332794140,20000,20000,20000,20000,0
|
|
20230731,181300,332794140,20000,20000,20000,20000,0
|
|
20230731,181200,332794140,20000,20000,20000,20000,0
|
|
20230731,181100,332794140,20000,20000,20000,20000,0
|
|
20230731,181000,332794140,20000,20000,20000,20000,0
|
|
20230731,180900,332794140,20000,20000,20000,20000,436
|
|
20230731,180800,332794140,20000,20000,20000,20000,0
|
|
20230731,180700,332794140,20000,20000,20000,20000,0
|
|
20230731,180600,332794140,20000,20000,20000,20000,0
|
|
20230731,180500,332794140,20000,20000,20000,20000,0
|
|
20230731,180400,332794140,20000,20000,20000,20000,0
|
|
20230731,180300,332794140,20000,20000,20000,20000,0
|
|
20230731,180200,332794140,20000,20000,20000,20000,0
|
|
20230731,180100,332794140,20000,20000,20000,20000,0
|
|
20230731,180000,332794140,20000,20000,20000,20000,0
|
|
20230731,175900,332794140,20000,20000,20000,20000,0
|
|
20230731,175800,332794140,20000,20000,20000,20000,0
|
|
20230731,175700,332794140,20000,20000,20000,20000,0
|
|
20230731,175600,332794140,20000,20000,20000,20000,0
|
|
20230731,175500,332794140,20000,20000,20000,20000,0
|
|
20230731,175400,332794140,20000,20000,20000,20000,0
|
|
20230731,175300,332794140,20000,20000,20000,20000,0
|
|
20230731,175200,332794140,20000,20000,20000,20000,0
|
|
20230731,175100,332794140,20000,20000,20000,20000,0
|
|
20230731,175000,332794140,20000,20000,20000,20000,0
|
|
20230731,174900,332794140,20000,20000,20000,20000,0
|
|
20230731,174800,332794140,20000,20000,20000,20000,0
|
|
20230731,174700,332794140,20000,20000,20000,20000,0
|
|
20230731,174600,332794140,20000,20000,20000,20000,0
|
|
20230731,174500,332794140,20000,20000,20000,20000,0
|
|
20230731,174400,332794140,20000,20000,20000,20000,0
|
|
20230731,174300,332794140,20000,20000,20000,20000,0
|
|
20230731,174200,332794140,20000,20000,20000,20000,0
|
|
20230731,174100,332794140,20000,20000,20000,20000,0
|
|
20230731,174000,332794140,20000,20000,20000,20000,0
|
|
20230731,173900,332794140,20000,20000,20000,20000,436
|
|
20230731,173800,332794140,20000,20000,20000,20000,0
|
|
20230731,173700,332794140,20000,20000,20000,20000,0
|
|
20230731,173600,332794140,20000,20000,20000,20000,0
|
|
20230731,173500,332794140,20000,20000,20000,20000,0
|
|
20230731,173400,332794140,20000,20000,20000,20000,0
|
|
20230731,173300,332794140,20000,20000,20000,20000,0
|
|
20230731,173200,332794140,20000,20000,20000,20000,0
|
|
20230731,173100,332794140,20000,20000,20000,20000,0
|
|
20230731,173000,332794140,20000,20000,20000,20000,0
|
|
20230731,172900,332794140,20000,20000,20000,20000,0
|
|
20230731,172800,332794140,20000,20000,20000,20000,0
|
|
20230731,172700,332794140,20000,20000,20000,20000,0
|
|
20230731,172600,332794140,20000,20000,20000,20000,0
|
|
20230731,172500,332794140,20000,20000,20000,20000,0
|
|
20230731,172400,332794140,20000,20000,20000,20000,0
|
|
20230731,172300,332794140,20000,20000,20000,20000,0
|
|
20230731,172200,332794140,20000,20000,20000,20000,0
|
|
20230731,172100,332794140,20000,20000,20000,20000,0
|
|
20230731,172000,332794140,20000,20000,20000,20000,0
|
|
20230731,171900,332794140,20000,20000,20000,20000,0
|
|
20230731,171800,332794140,20000,20000,20000,20000,0
|
|
20230731,171700,332794140,20000,20000,20000,20000,0
|
|
20230731,171600,332794140,20000,20000,20000,20000,0
|
|
20230731,171500,332794140,20000,20000,20000,20000,0
|
|
20230731,171400,332794140,20000,20000,20000,20000,0
|
|
20230731,171300,332794140,20000,20000,20000,20000,0
|
|
20230731,171200,332794140,20000,20000,20000,20000,0
|
|
20230731,171100,332794140,20000,20000,20000,20000,0
|
|
20230731,171000,332794140,20000,20000,20000,20000,0
|
|
20230731,170900,332794140,20000,20000,20000,20000,436
|
|
20230731,170800,332794140,20000,20000,20000,20000,0
|
|
20230731,170700,332794140,20000,20000,20000,20000,0
|
|
20230731,170600,332794140,20000,20000,20000,20000,0
|
|
20230731,170500,332794140,20000,20000,20000,20000,0
|
|
20230731,170400,332794140,20000,20000,20000,20000,0
|
|
20230731,170300,332794140,20000,20000,20000,20000,0
|
|
20230731,170200,332794140,20000,20000,20000,20000,0
|
|
20230731,170100,332794140,20000,20000,20000,20000,0
|
|
20230731,170000,332794140,20000,20000,20000,20000,0
|
|
20230731,165900,332794140,20000,20000,20000,20000,0
|
|
20230731,165800,332794140,20000,20000,20000,20000,0
|
|
20230731,165700,332794140,20000,20000,20000,20000,0
|
|
20230731,165600,332794140,20000,20000,20000,20000,0
|
|
20230731,165500,332794140,20000,20000,20000,20000,0
|
|
20230731,165400,332794140,20000,20000,20000,20000,0
|
|
20230731,165300,332794140,20000,20000,20000,20000,0
|
|
20230731,165200,332794140,20000,20000,20000,20000,0
|
|
20230731,165100,332794140,20000,20000,20000,20000,0
|
|
20230731,165000,332794140,20000,20000,20000,20000,0
|
|
20230731,164900,332794140,20000,20000,20000,20000,0
|
|
20230731,164800,332794140,20000,20000,20000,20000,0
|
|
20230731,164700,332794140,20000,20000,20000,20000,0
|
|
20230731,164600,332794140,20000,20000,20000,20000,0
|
|
20230731,164500,332794140,20000,20000,20000,20000,0
|
|
20230731,164400,332794140,20000,20000,20000,20000,0
|
|
20230731,164300,332794140,20000,20000,20000,20000,0
|
|
20230731,164200,332794140,20000,20000,20000,20000,0
|
|
20230731,164100,332794140,20000,20000,20000,20000,0
|
|
20230731,164000,332794140,20000,20000,20000,20000,0
|
|
20230731,163900,332794140,20000,20000,20000,20000,436
|
|
20230731,163800,332794140,20000,20000,20000,20000,0
|
|
20230731,163700,332794140,20000,20000,20000,20000,0
|
|
20230731,163600,332794140,20000,20000,20000,20000,0
|
|
20230731,163500,332794140,20000,20000,20000,20000,0
|
|
20230731,163400,332794140,20000,20000,20000,20000,0
|
|
20230731,163300,332794140,20000,20000,20000,20000,0
|
|
20230731,163200,332794140,20000,20000,20000,20000,0
|
|
20230731,163100,332794140,20000,20000,20000,20000,0
|
|
20230731,163000,332794140,20000,20000,20000,20000,0
|
|
20230731,162900,332794140,20000,20000,20000,20000,0
|
|
20230731,162800,332794140,20000,20000,20000,20000,0
|
|
20230731,162700,332794140,20000,20000,20000,20000,0
|
|
20230731,162600,332794140,20000,20000,20000,20000,0
|
|
20230731,162500,332794140,20000,20000,20000,20000,0
|
|
20230731,162400,332794140,20000,20000,20000,20000,0
|
|
20230731,162300,332794140,20000,20000,20000,20000,0
|
|
20230731,162200,332794140,20000,20000,20000,20000,0
|
|
20230731,162100,332794140,20000,20000,20000,20000,0
|
|
20230731,162000,332794140,20000,20000,20000,20000,0
|
|
20230731,161900,332794140,20000,20000,20000,20000,0
|
|
20230731,161800,332794140,20000,20000,20000,20000,0
|
|
20230731,161700,332794140,20000,20000,20000,20000,0
|
|
20230731,161600,332794140,20000,20000,20000,20000,0
|
|
20230731,161500,332794140,20000,20000,20000,20000,0
|
|
20230731,161400,332794140,20000,20000,20000,20000,0
|
|
20230731,161300,332794140,20000,20000,20000,20000,0
|
|
20230731,161200,332794140,20000,20000,20000,20000,0
|
|
20230731,161100,332794140,20000,20000,20000,20000,0
|
|
20230731,161000,332794140,20000,20000,20000,20000,0
|
|
20230731,160900,332794140,20000,20000,20000,20000,436
|
|
20230731,160800,332794140,20000,20000,20000,20000,0
|
|
20230731,160700,332794140,20000,20000,20000,20000,0
|
|
20230731,160600,332794140,20000,20000,20000,20000,0
|
|
20230731,160500,332794140,20000,20000,20000,20000,0
|
|
20230731,160400,332794140,20000,20000,20000,20000,0
|
|
20230731,160300,332794140,20000,20000,20000,20000,0
|
|
20230731,160200,332794140,20000,20000,20000,20000,0
|
|
20230731,160100,332794140,20000,20000,20000,20000,0
|
|
20230731,160000,332794140,20000,20000,20000,20000,0
|
|
20230731,155900,332794140,20000,20000,20000,20000,0
|
|
20230731,155800,332794140,20000,20000,20000,20000,0
|
|
20230731,155700,332794140,20000,20000,20000,20000,0
|
|
20230731,155600,332794140,20000,20000,20000,20000,0
|
|
20230731,155500,332794140,20000,20000,20000,20000,0
|
|
20230731,155400,332794140,20000,20000,20000,20000,0
|
|
20230731,155300,332794140,20000,20000,20000,20000,0
|
|
20230731,155200,332794140,20000,20000,20000,20000,0
|
|
20230731,155100,332794140,20000,20000,20000,20000,0
|
|
20230731,155000,332794140,20000,20000,20000,20000,0
|
|
20230731,154900,332794140,20000,20000,20000,20000,0
|
|
20230731,154800,332794140,20000,20000,20000,20000,0
|
|
20230731,154700,332794140,20000,20000,20000,20000,0
|
|
20230731,154600,332794140,20000,20000,20000,20000,0
|
|
20230731,154500,332794140,20000,20000,20000,20000,0
|
|
20230731,154400,332794140,20000,20000,20000,20000,0
|
|
20230731,154300,332794140,20000,20000,20000,20000,0
|
|
20230731,154200,332794140,20000,20000,20000,20000,0
|
|
20230731,154100,332794140,20000,20000,20000,20000,0
|
|
20230731,154000,332794140,20000,20000,20000,20000,0
|
|
20230731,153900,332794140,20000,20000,20000,20000,436
|
|
20230731,153800,332794140,20000,20000,20000,20000,0
|
|
20230731,153700,332794140,20000,20000,20000,20000,0
|
|
20230731,153600,332794140,20000,20000,20000,20000,0
|
|
20230731,153500,332794140,20000,20000,20000,20000,0
|
|
20230731,153400,332794140,20000,20000,20000,20000,0
|
|
20230731,153300,332794140,20000,20000,20000,20000,0
|
|
20230731,153200,332794140,20000,20000,20000,20000,0
|
|
20230731,153100,332794140,20000,20000,20000,20000,0
|
|
20230731,153000,332794140,20000,20000,20000,20000,436
|
|
20230731,152900,324074140,20000,20000,20000,20000,0
|
|
20230731,152800,324074140,20000,20000,20000,20000,0
|
|
20230731,152700,324074140,20000,20000,20000,20000,0
|
|
20230731,152600,324074140,20000,20000,20000,20000,0
|
|
20230731,152500,324074140,20000,20000,20000,20000,0
|
|
20230731,152400,324074140,20000,20000,20000,20000,0
|
|
20230731,152300,324074140,20000,20000,20000,20000,0
|
|
20230731,152200,324074140,20000,20000,20000,20000,0
|
|
20230731,152100,324074140,20000,20000,20000,20000,0
|
|
20230731,152000,324074140,20000,20000,20000,20000,0
|
|
20230731,151900,324074140,20000,20000,20000,19980,71
|
|
20230731,151800,322654300,19980,19980,19980,19980,0
|
|
20230731,151700,322654300,19980,19980,19980,19980,2
|
|
20230731,151600,322614340,20000,20000,20000,20000,0
|
|
20230731,151500,322614340,20000,20000,20000,20000,0
|
|
20230731,151400,322614340,20000,19980,20000,19980,50
|
|
20230731,151300,321614670,19980,19980,19980,19980,0
|
|
20230731,151200,321614670,19980,19980,19980,19980,0
|
|
20230731,151100,321614670,19980,19980,19980,19980,0
|
|
20230731,151000,321614670,19980,19980,19980,19980,0
|
|
20230731,150900,321614670,19980,19980,19980,19980,9
|
|
20230731,150800,321434850,19980,19980,19980,19980,13
|
|
20230731,150700,321175110,19980,19980,19980,19980,0
|
|
20230731,150600,321175110,19980,19980,19980,19980,0
|
|
20230731,150500,321175110,19980,19980,19980,19980,0
|
|
20230731,150400,321175110,19980,19980,19980,19980,18
|
|
20230731,150300,320815470,20050,20050,20050,20050,519
|
|
20230731,150200,310409520,20050,20050,20050,20050,1
|
|
20230731,150100,310389470,20050,20050,20050,20050,0
|
|
20230731,150000,310389470,20050,20050,20050,20050,302
|
|
20230731,145900,304334370,20050,20000,20050,20000,100
|
|
20230731,145800,302330920,20050,19970,20050,19970,54
|
|
20230731,145700,301248540,20050,19970,20050,19970,47
|
|
20230731,145600,300309730,19970,19970,19970,19970,12
|
|
20230731,145500,300070090,19980,19990,20050,19980,693
|
|
20230731,145400,286210170,19980,19950,19990,19950,936
|
|
20230731,145300,267515110,19950,19950,19950,19950,10
|
|
20230731,145200,267315610,19940,19940,19940,19940,0
|
|
20230731,145100,267315610,19940,19940,19940,19940,0
|
|
20230731,145000,267315610,19940,19920,19940,19920,262
|
|
20230731,144900,262094110,19910,19910,19910,19910,54
|
|
20230731,144800,261018970,19910,19880,19910,19880,565
|
|
20230731,144700,249770540,19850,19850,19850,19850,2
|
|
20230731,144600,249730840,19880,19880,19880,19880,1
|
|
20230731,144500,249710960,19850,19850,19850,19850,0
|
|
20230731,144400,249710960,19850,19850,19850,19850,0
|
|
20230731,144300,249710960,19850,19850,19850,19850,0
|
|
20230731,144200,249710960,19850,19850,19850,19850,9
|
|
20230731,144100,249532310,19810,19810,19810,19810,22
|
|
20230731,144000,249096490,19850,19850,19850,19850,0
|
|
20230731,143900,249096490,19850,19850,19850,19850,0
|
|
20230731,143800,249096490,19850,19850,19850,19850,30
|
|
20230731,143700,248500990,19850,19850,19850,19850,0
|
|
20230731,143600,248500990,19850,19850,19850,19850,44
|
|
20230731,143500,247627590,19890,19890,19890,19890,0
|
|
20230731,143400,247627590,19890,19890,19890,19890,0
|
|
20230731,143300,247627590,19890,19890,19890,19890,0
|
|
20230731,143200,247627590,19890,19890,19890,19890,6
|
|
20230731,143100,247508250,19890,19890,19890,19890,154
|
|
20230731,143000,244445190,19890,19910,19910,19890,4
|
|
20230731,142900,244365600,19890,19910,19910,19890,17
|
|
20230731,142800,244027410,19890,19890,19890,19890,0
|
|
20230731,142700,244027410,19890,19890,19890,19890,0
|
|
20230731,142600,244027410,19890,19890,19890,19890,1
|
|
20230731,142500,244007520,19920,19920,19920,19920,0
|
|
20230731,142400,244007520,19920,19920,19920,19920,0
|
|
20230731,142300,244007520,19920,19920,19920,19920,0
|
|
20230731,142200,244007520,19920,19920,19920,19920,1
|
|
20230731,142100,243987600,19950,19950,19950,19950,0
|
|
20230731,142000,243987600,19950,19950,19950,19950,0
|
|
20230731,141900,243987600,19950,19950,19950,19950,0
|
|
20230731,141800,243987600,19950,19950,19950,19950,1
|
|
20230731,141700,243967650,19950,19950,19950,19950,10
|
|
20230731,141600,243768150,19960,19960,19960,19960,0
|
|
20230731,141500,243768150,19960,19960,19960,19960,20
|
|
20230731,141400,243368950,19960,19960,19960,19960,0
|
|
20230731,141300,243368950,19960,19960,19960,19960,40
|
|
20230731,141200,242570550,19960,19960,19960,19960,0
|
|
20230731,141100,242570550,19960,19960,19960,19960,54
|
|
20230731,141000,241492710,19960,19960,19960,19960,1
|
|
20230731,140900,241472750,19960,19960,19960,19960,9
|
|
20230731,140800,241293110,19960,19960,19960,19960,77
|
|
20230731,140700,239756190,19960,19960,19960,19960,0
|
|
20230731,140600,239756190,19960,19940,19960,19940,542
|
|
20230731,140500,228941950,19890,19890,19940,19890,725
|
|
20230731,140400,214511050,19890,19880,19890,19880,2
|
|
20230731,140300,214471280,19800,19800,19800,19800,10
|
|
20230731,140200,214273280,19800,19890,19890,19800,11
|
|
20230731,140100,214054580,19880,19880,19880,19880,0
|
|
20230731,140000,214054580,19880,19880,19880,19880,10
|
|
20230731,135900,213855780,19890,19890,19890,19890,0
|
|
20230731,135800,213855780,19890,19890,19890,19890,0
|
|
20230731,135700,213855780,19890,19890,19890,19890,0
|
|
20230731,135600,213855780,19890,19850,19890,19800,11
|
|
20230731,135500,213637840,19890,19820,19890,19820,497
|
|
20230731,135400,203774410,19820,19820,19820,19820,0
|
|
20230731,135300,203774410,19820,19790,19820,19790,237
|
|
20230731,135200,199081760,19790,19760,19790,19760,146
|
|
20230731,135100,196194450,19750,19750,19750,19750,56
|
|
20230731,135000,195088450,19750,19750,19750,19750,0
|
|
20230731,134900,195088450,19750,19750,19750,19750,0
|
|
20230731,134800,195088450,19750,19750,19750,19750,0
|
|
20230731,134700,195088450,19750,19750,19750,19750,3
|
|
20230731,134600,195029200,19750,19750,19750,19750,0
|
|
20230731,134500,195029200,19750,19750,19750,19750,10
|
|
20230731,134400,194831700,19750,19750,19750,19750,0
|
|
20230731,134300,194831700,19750,19740,19750,19740,5
|
|
20230731,134200,194732980,19740,19740,19740,19740,3
|
|
20230731,134100,194673760,19730,19730,19730,19730,0
|
|
20230731,134000,194673760,19730,19730,19730,19730,0
|
|
20230731,133900,194673760,19730,19730,19730,19730,0
|
|
20230731,133800,194673760,19730,19730,19730,19730,0
|
|
20230731,133700,194673760,19730,19730,19730,19730,284
|
|
20230731,133600,189070440,19730,19730,19730,19730,0
|
|
20230731,133500,189070440,19730,19730,19730,19730,0
|
|
20230731,133400,189070440,19730,19730,19730,19730,0
|
|
20230731,133300,189070440,19730,19730,19730,19730,0
|
|
20230731,133200,189070440,19730,19730,19730,19730,0
|
|
20230731,133100,189070440,19730,19730,19730,19730,0
|
|
20230731,133000,189070440,19730,19740,19750,19730,327
|
|
20230731,132900,182612420,19740,19710,19740,19710,542
|
|
20230731,132800,171920330,19710,19700,19710,19690,77
|
|
20230731,132700,170403510,19690,19690,19690,19690,0
|
|
20230731,132600,170403510,19690,19690,19690,19690,0
|
|
20230731,132500,170403510,19690,19690,19690,19690,0
|
|
20230731,132400,170403510,19690,19690,19690,19690,0
|
|
20230731,132300,170403510,19690,19690,19690,19690,0
|
|
20230731,132200,170403510,19690,19690,19690,19690,0
|
|
20230731,132100,170403510,19690,19690,19690,19690,0
|
|
20230731,132000,170403510,19690,19690,19690,19690,0
|
|
20230731,131900,170403510,19690,19690,19690,19690,82
|
|
20230731,131800,168788930,19560,19560,19560,19560,0
|
|
20230731,131700,168788930,19560,19560,19560,19560,0
|
|
20230731,131600,168788930,19560,19560,19560,19560,0
|
|
20230731,131500,168788930,19560,19560,19560,19560,102
|
|
20230731,131400,166793810,19560,19560,19560,19560,0
|
|
20230731,131300,166793810,19560,19560,19560,19560,0
|
|
20230731,131200,166793810,19560,19560,19560,19560,0
|
|
20230731,131100,166793810,19560,19560,19560,19560,0
|
|
20230731,131000,166793810,19560,19560,19560,19560,0
|
|
20230731,130900,166793810,19560,19560,19560,19560,0
|
|
20230731,130800,166793810,19560,19560,19560,19560,0
|
|
20230731,130700,166793810,19560,19560,19560,19560,0
|
|
20230731,130600,166793810,19560,19560,19560,19560,0
|
|
20230731,130500,166793810,19560,19560,19560,19560,0
|
|
20230731,130400,166793810,19560,19560,19560,19560,0
|
|
20230731,130300,166793810,19560,19560,19560,19560,4
|
|
20230731,130200,166715570,19560,19560,19560,19560,0
|
|
20230731,130100,166715570,19560,19560,19560,19560,0
|
|
20230731,130000,166715570,19560,19560,19560,19560,0
|
|
20230731,125900,166715570,19560,19560,19560,19560,0
|
|
20230731,125800,166715570,19560,19560,19560,19560,0
|
|
20230731,125700,166715570,19560,19570,19570,19560,108
|
|
20230731,125600,164603000,19670,19670,19670,19670,0
|
|
20230731,125500,164603000,19670,19670,19670,19670,120
|
|
20230731,125400,162242600,19700,19700,19700,19700,0
|
|
20230731,125300,162242600,19700,19700,19700,19700,0
|
|
20230731,125200,162242600,19700,19700,19700,19700,0
|
|
20230731,125100,162242600,19700,19700,19700,19700,0
|
|
20230731,125000,162242600,19700,19700,19700,19700,0
|
|
20230731,124900,162242600,19700,19700,19700,19700,0
|
|
20230731,124800,162242600,19700,19690,19700,19690,120
|
|
20230731,124700,159879450,19690,19680,19690,19680,415
|
|
20230731,124600,151710100,19660,19650,19660,19650,200
|
|
20230731,124500,147778170,19650,19650,19650,19650,1
|
|
20230731,124400,147758520,19560,19560,19560,19560,159
|
|
20230731,124300,144648480,19560,19560,19560,19560,0
|
|
20230731,124200,144648480,19560,19560,19560,19560,0
|
|
20230731,124100,144648480,19560,19560,19560,19560,0
|
|
20230731,124000,144648480,19560,19560,19560,19560,0
|
|
20230731,123900,144648480,19560,19560,19560,19560,0
|
|
20230731,123800,144648480,19560,19560,19560,19560,0
|
|
20230731,123700,144648480,19560,19560,19560,19560,0
|
|
20230731,123600,144648480,19560,19560,19560,19560,0
|
|
20230731,123500,144648480,19560,19570,19570,19560,45
|
|
20230731,123400,143768200,19700,19700,19700,19700,1
|
|
20230731,123300,143748500,19700,19700,19700,19700,0
|
|
20230731,123200,143748500,19700,19690,19700,19690,24
|
|
20230731,123100,143275830,19560,19560,19560,19560,0
|
|
20230731,123000,143275830,19560,19560,19560,19560,0
|
|
20230731,122900,143275830,19560,19560,19560,19560,0
|
|
20230731,122800,143275830,19560,19560,19560,19560,0
|
|
20230731,122700,143275830,19560,19560,19560,19560,25
|
|
20230731,122600,142786830,19560,19560,19560,19560,0
|
|
20230731,122500,142786830,19560,19560,19560,19560,0
|
|
20230731,122400,142786830,19560,19560,19560,19560,0
|
|
20230731,122300,142786830,19560,19560,19560,19560,100
|
|
20230731,122200,140830830,19560,19560,19560,19560,0
|
|
20230731,122100,140830830,19560,19560,19560,19560,0
|
|
20230731,122000,140830830,19560,19560,19560,19560,0
|
|
20230731,121900,140830830,19560,19560,19560,19560,0
|
|
20230731,121800,140830830,19560,19560,19560,19560,0
|
|
20230731,121700,140830830,19560,19690,19690,19560,2
|
|
20230731,121600,140791580,19670,19670,19670,19670,0
|
|
20230731,121500,140791580,19670,19670,19670,19670,0
|
|
20230731,121400,140791580,19670,19670,19670,19670,0
|
|
20230731,121300,140791580,19670,19670,19670,19670,0
|
|
20230731,121200,140791580,19670,19670,19670,19670,0
|
|
20230731,121100,140791580,19670,19670,19670,19670,1
|
|
20230731,121000,140771910,19550,19560,19560,19550,59
|
|
20230731,120900,139618070,19560,19560,19560,19560,0
|
|
20230731,120800,139618070,19560,19560,19560,19560,10
|
|
20230731,120700,139422470,19690,19690,19690,19690,0
|
|
20230731,120600,139422470,19690,19690,19690,19690,0
|
|
20230731,120500,139422470,19690,19690,19690,19690,0
|
|
20230731,120400,139422470,19690,19690,19690,19690,2
|
|
20230731,120300,139383090,19690,19690,19690,19690,0
|
|
20230731,120200,139383090,19690,19690,19690,19690,79
|
|
20230731,120100,137827580,19690,19690,19690,19690,0
|
|
20230731,120000,137827580,19690,19690,19690,19690,0
|
|
20230731,115900,137827580,19690,19690,19690,19690,0
|
|
20230731,115800,137827580,19690,19690,19690,19690,0
|
|
20230731,115700,137827580,19690,19690,19690,19690,0
|
|
20230731,115600,137827580,19690,19690,19690,19690,0
|
|
20230731,115500,137827580,19690,19690,19690,19690,0
|
|
20230731,115400,137827580,19690,19690,19690,19690,0
|
|
20230731,115300,137827580,19690,19690,19690,19690,0
|
|
20230731,115200,137827580,19690,19690,19690,19690,0
|
|
20230731,115100,137827580,19690,19690,19690,19690,0
|
|
20230731,115000,137827580,19690,19690,19690,19690,0
|
|
20230731,114900,137827580,19690,19690,19690,19690,0
|
|
20230731,114800,137827580,19690,19690,19690,19690,1
|
|
20230731,114700,137807890,19680,19690,19690,19680,16
|
|
20230731,114600,137493000,19680,19680,19680,19680,1
|
|
20230731,114500,137473320,19680,19680,19680,19680,0
|
|
20230731,114400,137473320,19680,19680,19680,19680,0
|
|
20230731,114300,137473320,19680,19680,19680,19680,0
|
|
20230731,114200,137473320,19680,19680,19680,19680,0
|
|
20230731,114100,137473320,19680,19680,19680,19680,0
|
|
20230731,114000,137473320,19680,19680,19680,19680,0
|
|
20230731,113900,137473320,19680,19680,19680,19680,0
|
|
20230731,113800,137473320,19680,19680,19680,19680,0
|
|
20230731,113700,137473320,19680,19680,19680,19680,0
|
|
20230731,113600,137473320,19680,19680,19680,19680,0
|
|
20230731,113500,137473320,19680,19680,19680,19680,89
|
|
20230731,113400,135721800,19720,19720,19720,19720,0
|
|
20230731,113300,135721800,19720,19720,19720,19720,5
|
|
20230731,113200,135623200,19730,19730,19730,19730,0
|
|
20230731,113100,135623200,19730,19730,19730,19730,0
|
|
20230731,113000,135623200,19730,19730,19730,19730,0
|
|
20230731,112900,135623200,19730,19730,19730,19730,0
|
|
20230731,112800,135623200,19730,19730,19730,19730,2
|
|
20230731,112700,135583740,19560,19560,19560,19560,0
|
|
20230731,112600,135583740,19560,19560,19560,19560,0
|
|
20230731,112500,135583740,19560,19560,19560,19560,0
|
|
20230731,112400,135583740,19560,19560,19560,19560,0
|
|
20230731,112300,135583740,19560,19560,19560,19560,0
|
|
20230731,112200,135583740,19560,19560,19560,19560,0
|
|
20230731,112100,135583740,19560,19560,19560,19560,0
|
|
20230731,112000,135583740,19560,19560,19560,19560,0
|
|
20230731,111900,135583740,19560,19600,19600,19560,300
|
|
20230731,111800,129715140,19740,19740,19740,19740,0
|
|
20230731,111700,129715140,19740,19740,19740,19740,0
|
|
20230731,111600,129715140,19740,19740,19740,19740,1
|
|
20230731,111500,129695400,19600,19610,19610,19600,100
|
|
20230731,111400,127735300,19750,19750,19750,19750,0
|
|
20230731,111300,127735300,19750,19750,19750,19750,1
|
|
20230731,111200,127715550,19680,19680,19680,19680,0
|
|
20230731,111100,127715550,19680,19680,19680,19680,7
|
|
20230731,111000,127577790,19750,19690,19750,19690,80
|
|
20230731,110900,126001830,19680,19680,19680,19680,0
|
|
20230731,110800,126001830,19680,19690,19690,19680,3
|
|
20230731,110700,125942780,19680,19680,19680,19680,2
|
|
20230731,110600,125903420,19680,19670,19680,19670,230
|
|
20230731,110500,121377320,19670,19550,19670,19550,383
|
|
20230731,110400,113846470,19670,19670,19670,19670,0
|
|
20230731,110300,113846470,19670,19670,19670,19670,0
|
|
20230731,110200,113846470,19670,19670,19670,19670,0
|
|
20230731,110100,113846470,19670,19630,19670,19630,313
|
|
20230731,110000,107699080,19630,19550,19630,19550,16
|
|
20230731,105900,107386200,19530,19530,19530,19530,0
|
|
20230731,105800,107386200,19530,19640,19640,19530,12
|
|
20230731,105700,107151730,19530,19540,19540,19530,104
|
|
20230731,105600,105119590,19540,19540,19540,19540,0
|
|
20230731,105500,105119590,19540,19540,19540,19540,1
|
|
20230731,105400,105100050,19670,19670,19670,19670,0
|
|
20230731,105300,105100050,19670,19670,19670,19670,0
|
|
20230731,105200,105100050,19670,19670,19670,19670,9
|
|
20230731,105100,104923020,19680,19680,19680,19680,0
|
|
20230731,105000,104923020,19680,19680,19680,19680,0
|
|
20230731,104900,104923020,19680,19680,19680,19680,0
|
|
20230731,104800,104923020,19680,19680,19680,19680,10
|
|
20230731,104700,104726220,19680,19680,19680,19680,22
|
|
20230731,104600,104293260,19650,19650,19650,19650,0
|
|
20230731,104500,104293260,19650,19650,19650,19520,12
|
|
20230731,104400,104057590,19640,19640,19640,19640,102
|
|
20230731,104300,102054310,19640,19640,19640,19640,10
|
|
20230731,104200,101857910,19510,19520,19520,19510,103
|
|
20230731,104100,99848180,19510,19640,19640,19510,40
|
|
20230731,104000,99063230,19600,19600,19600,19600,0
|
|
20230731,103900,99063230,19600,19600,19600,19600,0
|
|
20230731,103800,99063230,19600,19570,19600,19570,851
|
|
20230731,103700,82399820,19570,19570,19570,19570,0
|
|
20230731,103600,82399820,19570,19540,19570,19540,4
|
|
20230731,103500,82321600,19530,19530,19530,19530,0
|
|
20230731,103400,82321600,19530,19530,19530,19530,0
|
|
20230731,103300,82321600,19530,19530,19530,19530,0
|
|
20230731,103200,82321600,19530,19530,19530,19530,0
|
|
20230731,103100,82321600,19530,19530,19530,19530,0
|
|
20230731,103000,82321600,19530,19530,19530,19530,0
|
|
20230731,102900,82321600,19530,19530,19530,19530,0
|
|
20230731,102800,82321600,19530,19530,19530,19530,1
|
|
20230731,102700,82302070,19520,19490,19520,19490,454
|
|
20230731,102600,73449810,19380,19380,19380,19380,0
|
|
20230731,102500,73449810,19380,19380,19380,19380,150
|
|
20230731,102400,70542810,19380,19380,19380,19380,0
|
|
20230731,102300,70542810,19380,19380,19380,19380,0
|
|
20230731,102200,70542810,19380,19380,19380,19380,0
|
|
20230731,102100,70542810,19380,19380,19380,19380,0
|
|
20230731,102000,70542810,19380,19470,19470,19380,10
|
|
20230731,101900,70348830,19490,19480,19490,19480,4
|
|
20230731,101800,70270890,19470,19470,19470,19470,18
|
|
20230731,101700,69920430,19470,19470,19470,19470,37
|
|
20230731,101600,69200040,19370,19370,19370,19370,70
|
|
20230731,101500,67844140,19370,19370,19370,19370,0
|
|
20230731,101400,67844140,19370,19370,19370,19370,0
|
|
20230731,101300,67844140,19370,19470,19470,19370,204
|
|
20230731,101200,63892260,19470,19470,19470,19470,0
|
|
20230731,101100,63892260,19470,19470,19470,19470,0
|
|
20230731,101000,63892260,19470,19470,19470,19470,0
|
|
20230731,100900,63892260,19470,19470,19470,19470,10
|
|
20230731,100800,63697560,19470,19470,19470,19470,0
|
|
20230731,100700,63697560,19470,19470,19470,19470,0
|
|
20230731,100600,63697560,19470,19470,19470,19470,0
|
|
20230731,100500,63697560,19470,19470,19470,19470,7
|
|
20230731,100400,63561270,19490,19490,19490,19490,0
|
|
20230731,100300,63561270,19490,19490,19490,19490,0
|
|
20230731,100200,63561270,19490,19490,19490,19490,0
|
|
20230731,100100,63561270,19490,19490,19490,19490,0
|
|
20230731,100000,63561270,19490,19490,19490,19490,0
|
|
20230731,095900,63561270,19490,19490,19490,19490,0
|
|
20230731,095800,63561270,19490,19490,19490,19490,0
|
|
20230731,095700,63561270,19490,19490,19490,19490,0
|
|
20230731,095600,63561270,19490,19490,19490,19490,0
|
|
20230731,095500,63561270,19490,19490,19490,19490,0
|
|
20230731,095400,63561270,19490,19490,19490,19490,0
|
|
20230731,095300,63561270,19490,19490,19490,19490,0
|
|
20230731,095200,63561270,19490,19490,19490,19490,0
|
|
20230731,095100,63561270,19490,19490,19490,19490,0
|
|
20230731,095000,63561270,19490,19500,19500,19490,240
|
|
20230731,094900,58881400,19500,19500,19500,19500,784
|
|
20230731,094800,43593400,19500,19500,19500,19500,3
|
|
20230731,094700,43534900,19510,19510,19510,19510,16
|
|
20230731,094600,43222740,19590,19590,19590,19590,0
|
|
20230731,094500,43222740,19590,19590,19590,19590,0
|
|
20230731,094400,43222740,19590,19580,19590,19580,10
|
|
20230731,094300,43026870,19590,19590,19590,19590,0
|
|
20230731,094200,43026870,19590,19590,19590,19590,30
|
|
20230731,094100,42439170,19590,19590,19590,19590,0
|
|
20230731,094000,42439170,19590,19590,19590,19590,113
|
|
20230731,093900,40225500,19490,19490,19490,19490,0
|
|
20230731,093800,40225500,19490,19490,19490,19490,0
|
|
20230731,093700,40225500,19490,19490,19490,19490,0
|
|
20230731,093600,40225500,19490,19490,19490,19490,0
|
|
20230731,093500,40225500,19490,19490,19490,19490,0
|
|
20230731,093400,40225500,19490,19490,19490,19490,1
|
|
20230731,093300,40206010,19490,19440,19600,19440,1102
|
|
20230731,093200,18703600,19480,19480,19480,19480,0
|
|
20230731,093100,18703600,19480,19480,19480,19480,0
|
|
20230731,093000,18703600,19480,19480,19480,19480,0
|
|
20230731,092900,18703600,19480,19480,19480,19480,0
|
|
20230731,092800,18703600,19480,19480,19480,19480,0
|
|
20230731,092700,18703600,19480,19280,19480,19250,6
|
|
20230731,092600,18587810,19490,19380,19490,19380,169
|
|
20230731,092500,15298830,19390,19390,19390,19390,0
|
|
20230731,092400,15298830,19390,19390,19390,19390,0
|
|
20230731,092300,15298830,19390,19220,19390,19220,128
|
|
20230731,092200,12835950,19220,19220,19220,19220,100
|
|
20230731,092100,10913950,19120,19120,19120,19120,0
|
|
20230731,092000,10913950,19120,19120,19120,19120,0
|
|
20230731,091900,10913950,19120,19120,19120,19120,0
|
|
20230731,091800,10913950,19120,19130,19130,19120,20
|
|
20230731,091700,10531440,19240,19240,19240,19240,0
|
|
20230731,091600,10531440,19240,19240,19240,19240,0
|
|
20230731,091500,10531440,19240,19240,19240,19240,0
|
|
20230731,091400,10531440,19240,19150,19240,19150,2
|
|
20230731,091300,10493050,19160,19180,19180,19160,3
|
|
20230731,091200,10435540,19240,19150,19240,19150,501
|
|
20230731,091100,841300,19200,19200,19200,19200,1
|
|
20230731,091000,822100,19240,19240,19240,19240,0
|
|
20230731,090900,822100,19240,19240,19240,19240,2
|
|
20230731,090800,783620,19010,19010,19010,19010,0
|
|
20230731,090700,783620,19010,19010,19010,19010,0
|
|
20230731,090600,783620,19010,19010,19010,19010,0
|
|
20230731,090500,783620,19010,19010,19010,19010,0
|
|
20230731,090400,783620,19010,19010,19010,19010,0
|
|
20230731,090300,783620,19010,19010,19010,19010,0
|
|
20230731,090200,783620,19010,19010,19010,19010,0
|
|
20230731,090100,783620,19010,19160,19160,19010,30
|
|
20230731,090000,211750,19250,19250,19250,19250,11
|