621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191800,875846280,9860,9860,9860,9860,1317
|
|
20230731,191700,875846280,9860,9860,9860,9860,0
|
|
20230731,191600,875846280,9860,9860,9860,9860,0
|
|
20230731,191500,875846280,9860,9860,9860,9860,0
|
|
20230731,191400,875846280,9860,9860,9860,9860,0
|
|
20230731,191300,875846280,9860,9860,9860,9860,0
|
|
20230731,191200,875846280,9860,9860,9860,9860,0
|
|
20230731,191100,875846280,9860,9860,9860,9860,0
|
|
20230731,191000,875846280,9860,9860,9860,9860,0
|
|
20230731,190900,875846280,9860,9860,9860,9860,0
|
|
20230731,190800,875846280,9860,9860,9860,9860,0
|
|
20230731,190700,875846280,9860,9860,9860,9860,0
|
|
20230731,190600,875846280,9860,9860,9860,9860,0
|
|
20230731,190500,875846280,9860,9860,9860,9860,0
|
|
20230731,190400,875846280,9860,9860,9860,9860,0
|
|
20230731,190300,875846280,9860,9860,9860,9860,0
|
|
20230731,190200,875846280,9860,9860,9860,9860,0
|
|
20230731,190100,875846280,9860,9860,9860,9860,0
|
|
20230731,190000,875846280,9860,9860,9860,9860,0
|
|
20230731,185900,875846280,9860,9860,9860,9860,0
|
|
20230731,185800,875846280,9860,9860,9860,9860,0
|
|
20230731,185700,875846280,9860,9860,9860,9860,0
|
|
20230731,185600,875846280,9860,9860,9860,9860,0
|
|
20230731,185500,875846280,9860,9860,9860,9860,0
|
|
20230731,185400,875846280,9860,9860,9860,9860,0
|
|
20230731,185300,875846280,9860,9860,9860,9860,0
|
|
20230731,185200,875846280,9860,9860,9860,9860,0
|
|
20230731,185100,875846280,9860,9860,9860,9860,0
|
|
20230731,185000,875846280,9860,9860,9860,9860,0
|
|
20230731,184900,875846280,9860,9860,9860,9860,0
|
|
20230731,184800,875846280,9860,9860,9860,9860,1317
|
|
20230731,184700,875846280,9860,9860,9860,9860,0
|
|
20230731,184600,875846280,9860,9860,9860,9860,0
|
|
20230731,184500,875846280,9860,9860,9860,9860,0
|
|
20230731,184400,875846280,9860,9860,9860,9860,0
|
|
20230731,184300,875846280,9860,9860,9860,9860,0
|
|
20230731,184200,875846280,9860,9860,9860,9860,0
|
|
20230731,184100,875846280,9860,9860,9860,9860,0
|
|
20230731,184000,875846280,9860,9860,9860,9860,0
|
|
20230731,183900,875846280,9860,9860,9860,9860,0
|
|
20230731,183800,875846280,9860,9860,9860,9860,0
|
|
20230731,183700,875846280,9860,9860,9860,9860,0
|
|
20230731,183600,875846280,9860,9860,9860,9860,0
|
|
20230731,183500,875846280,9860,9860,9860,9860,0
|
|
20230731,183400,875846280,9860,9860,9860,9860,0
|
|
20230731,183300,875846280,9860,9860,9860,9860,0
|
|
20230731,183200,875846280,9860,9860,9860,9860,0
|
|
20230731,183100,875846280,9860,9860,9860,9860,0
|
|
20230731,183000,875846280,9860,9860,9860,9860,0
|
|
20230731,182900,875846280,9860,9860,9860,9860,0
|
|
20230731,182800,875846280,9860,9860,9860,9860,0
|
|
20230731,182700,875846280,9860,9860,9860,9860,0
|
|
20230731,182600,875846280,9860,9860,9860,9860,0
|
|
20230731,182500,875846280,9860,9860,9860,9860,0
|
|
20230731,182400,875846280,9860,9860,9860,9860,0
|
|
20230731,182300,875846280,9860,9860,9860,9860,0
|
|
20230731,182200,875846280,9860,9860,9860,9860,0
|
|
20230731,182100,875846280,9860,9860,9860,9860,0
|
|
20230731,182000,875846280,9860,9860,9860,9860,0
|
|
20230731,181900,875846280,9860,9860,9860,9860,0
|
|
20230731,181800,875846280,9860,9860,9860,9860,1317
|
|
20230731,181700,875846280,9860,9860,9860,9860,0
|
|
20230731,181600,875846280,9860,9860,9860,9860,0
|
|
20230731,181500,875846280,9860,9860,9860,9860,0
|
|
20230731,181400,875846280,9860,9860,9860,9860,0
|
|
20230731,181300,875846280,9860,9860,9860,9860,0
|
|
20230731,181200,875846280,9860,9860,9860,9860,0
|
|
20230731,181100,875846280,9860,9860,9860,9860,0
|
|
20230731,181000,875846280,9860,9860,9860,9860,0
|
|
20230731,180900,875846280,9860,9860,9860,9860,0
|
|
20230731,180800,875846280,9860,9860,9860,9860,0
|
|
20230731,180700,875846280,9860,9860,9860,9860,0
|
|
20230731,180600,875846280,9860,9860,9860,9860,0
|
|
20230731,180500,875846280,9860,9860,9860,9860,0
|
|
20230731,180400,875846280,9860,9860,9860,9860,0
|
|
20230731,180300,875846280,9860,9860,9860,9860,0
|
|
20230731,180200,875846280,9860,9860,9860,9860,0
|
|
20230731,180100,875846280,9860,9860,9860,9860,0
|
|
20230731,180000,875846280,9860,9860,9860,9860,0
|
|
20230731,175900,875846280,9860,9860,9860,9860,0
|
|
20230731,175800,875846280,9860,9860,9860,9860,0
|
|
20230731,175700,875846280,9860,9860,9860,9860,0
|
|
20230731,175600,875846280,9860,9860,9860,9860,0
|
|
20230731,175500,875846280,9860,9860,9860,9860,0
|
|
20230731,175400,875846280,9860,9860,9860,9860,0
|
|
20230731,175300,875846280,9860,9860,9860,9860,0
|
|
20230731,175200,875846280,9860,9860,9860,9860,0
|
|
20230731,175100,875846280,9860,9860,9860,9860,0
|
|
20230731,175000,875846280,9860,9860,9860,9860,0
|
|
20230731,174900,875846280,9860,9860,9860,9860,0
|
|
20230731,174800,875846280,9860,9860,9860,9860,1317
|
|
20230731,174700,875846280,9860,9860,9860,9860,0
|
|
20230731,174600,875846280,9860,9860,9860,9860,0
|
|
20230731,174500,875846280,9860,9860,9860,9860,0
|
|
20230731,174400,875846280,9860,9860,9860,9860,0
|
|
20230731,174300,875846280,9860,9860,9860,9860,0
|
|
20230731,174200,875846280,9860,9860,9860,9860,0
|
|
20230731,174100,875846280,9860,9860,9860,9860,0
|
|
20230731,174000,875846280,9860,9860,9860,9860,0
|
|
20230731,173900,875846280,9860,9860,9860,9860,0
|
|
20230731,173800,875846280,9860,9860,9860,9860,0
|
|
20230731,173700,875846280,9860,9860,9860,9860,0
|
|
20230731,173600,875846280,9860,9860,9860,9860,0
|
|
20230731,173500,875846280,9860,9860,9860,9860,0
|
|
20230731,173400,875846280,9860,9860,9860,9860,0
|
|
20230731,173300,875846280,9860,9860,9860,9860,0
|
|
20230731,173200,875846280,9860,9860,9860,9860,0
|
|
20230731,173100,875846280,9860,9860,9860,9860,0
|
|
20230731,173000,875846280,9860,9860,9860,9860,0
|
|
20230731,172900,875846280,9860,9860,9860,9860,0
|
|
20230731,172800,875846280,9860,9860,9860,9860,0
|
|
20230731,172700,875846280,9860,9860,9860,9860,0
|
|
20230731,172600,875846280,9860,9860,9860,9860,0
|
|
20230731,172500,875846280,9860,9860,9860,9860,0
|
|
20230731,172400,875846280,9860,9860,9860,9860,0
|
|
20230731,172300,875846280,9860,9860,9860,9860,0
|
|
20230731,172200,875846280,9860,9860,9860,9860,0
|
|
20230731,172100,875846280,9860,9860,9860,9860,0
|
|
20230731,172000,875846280,9860,9860,9860,9860,0
|
|
20230731,171900,875846280,9860,9860,9860,9860,0
|
|
20230731,171800,875846280,9860,9860,9860,9860,1317
|
|
20230731,171700,875846280,9860,9860,9860,9860,0
|
|
20230731,171600,875846280,9860,9860,9860,9860,0
|
|
20230731,171500,875846280,9860,9860,9860,9860,0
|
|
20230731,171400,875846280,9860,9860,9860,9860,0
|
|
20230731,171300,875846280,9860,9860,9860,9860,0
|
|
20230731,171200,875846280,9860,9860,9860,9860,0
|
|
20230731,171100,875846280,9860,9860,9860,9860,0
|
|
20230731,171000,875846280,9860,9860,9860,9860,0
|
|
20230731,170900,875846280,9860,9860,9860,9860,0
|
|
20230731,170800,875846280,9860,9860,9860,9860,0
|
|
20230731,170700,875846280,9860,9860,9860,9860,0
|
|
20230731,170600,875846280,9860,9860,9860,9860,0
|
|
20230731,170500,875846280,9860,9860,9860,9860,0
|
|
20230731,170400,875846280,9860,9860,9860,9860,0
|
|
20230731,170300,875846280,9860,9860,9860,9860,0
|
|
20230731,170200,875846280,9860,9860,9860,9860,0
|
|
20230731,170100,875846280,9860,9860,9860,9860,0
|
|
20230731,170000,875846280,9860,9860,9860,9860,0
|
|
20230731,165900,875846280,9860,9860,9860,9860,0
|
|
20230731,165800,875846280,9860,9860,9860,9860,0
|
|
20230731,165700,875846280,9860,9860,9860,9860,0
|
|
20230731,165600,875846280,9860,9860,9860,9860,0
|
|
20230731,165500,875846280,9860,9860,9860,9860,0
|
|
20230731,165400,875846280,9860,9860,9860,9860,0
|
|
20230731,165300,875846280,9860,9860,9860,9860,0
|
|
20230731,165200,875846280,9860,9860,9860,9860,0
|
|
20230731,165100,875846280,9860,9860,9860,9860,0
|
|
20230731,165000,875846280,9860,9860,9860,9860,0
|
|
20230731,164900,875846280,9860,9860,9860,9860,0
|
|
20230731,164800,875846280,9860,9860,9860,9860,1317
|
|
20230731,164700,875846280,9860,9860,9860,9860,0
|
|
20230731,164600,875846280,9860,9860,9860,9860,0
|
|
20230731,164500,875846280,9860,9860,9860,9860,0
|
|
20230731,164400,875846280,9860,9860,9860,9860,0
|
|
20230731,164300,875846280,9860,9860,9860,9860,0
|
|
20230731,164200,875846280,9860,9860,9860,9860,0
|
|
20230731,164100,875846280,9860,9860,9860,9860,0
|
|
20230731,164000,875846280,9860,9860,9860,9860,0
|
|
20230731,163900,875846280,9860,9860,9860,9860,0
|
|
20230731,163800,875846280,9860,9860,9860,9860,0
|
|
20230731,163700,875846280,9860,9860,9860,9860,0
|
|
20230731,163600,875846280,9860,9860,9860,9860,0
|
|
20230731,163500,875846280,9860,9860,9860,9860,0
|
|
20230731,163400,875846280,9860,9860,9860,9860,0
|
|
20230731,163300,875846280,9860,9860,9860,9860,0
|
|
20230731,163200,875846280,9860,9860,9860,9860,0
|
|
20230731,163100,875846280,9860,9860,9860,9860,0
|
|
20230731,163000,875846280,9860,9860,9860,9860,0
|
|
20230731,162900,875846280,9860,9860,9860,9860,0
|
|
20230731,162800,875846280,9860,9860,9860,9860,0
|
|
20230731,162700,875846280,9860,9860,9860,9860,0
|
|
20230731,162600,875846280,9860,9860,9860,9860,0
|
|
20230731,162500,875846280,9860,9860,9860,9860,0
|
|
20230731,162400,875846280,9860,9860,9860,9860,0
|
|
20230731,162300,875846280,9860,9860,9860,9860,0
|
|
20230731,162200,875846280,9860,9860,9860,9860,0
|
|
20230731,162100,875846280,9860,9860,9860,9860,0
|
|
20230731,162000,875846280,9860,9860,9860,9860,0
|
|
20230731,161900,875846280,9860,9860,9860,9860,0
|
|
20230731,161800,875846280,9860,9860,9860,9860,1317
|
|
20230731,161700,875846280,9860,9860,9860,9860,0
|
|
20230731,161600,875846280,9860,9860,9860,9860,0
|
|
20230731,161500,875846280,9860,9860,9860,9860,0
|
|
20230731,161400,875846280,9860,9860,9860,9860,0
|
|
20230731,161300,875846280,9860,9860,9860,9860,0
|
|
20230731,161200,875846280,9860,9860,9860,9860,0
|
|
20230731,161100,875846280,9860,9860,9860,9860,0
|
|
20230731,161000,875846280,9860,9860,9860,9860,0
|
|
20230731,160900,875846280,9860,9860,9860,9860,0
|
|
20230731,160800,875846280,9860,9860,9860,9860,0
|
|
20230731,160700,875846280,9860,9860,9860,9860,0
|
|
20230731,160600,875846280,9860,9860,9860,9860,0
|
|
20230731,160500,875846280,9860,9860,9860,9860,0
|
|
20230731,160400,875846280,9860,9860,9860,9860,0
|
|
20230731,160300,875846280,9860,9860,9860,9860,0
|
|
20230731,160200,875846280,9860,9860,9860,9860,0
|
|
20230731,160100,875846280,9860,9860,9860,9860,0
|
|
20230731,160000,875846280,9860,9860,9860,9860,0
|
|
20230731,155900,875846280,9860,9860,9860,9860,0
|
|
20230731,155800,875846280,9860,9860,9860,9860,0
|
|
20230731,155700,875846280,9860,9860,9860,9860,0
|
|
20230731,155600,875846280,9860,9860,9860,9860,0
|
|
20230731,155500,875846280,9860,9860,9860,9860,0
|
|
20230731,155400,875846280,9860,9860,9860,9860,0
|
|
20230731,155300,875846280,9860,9860,9860,9860,0
|
|
20230731,155200,875846280,9860,9860,9860,9860,0
|
|
20230731,155100,875846280,9860,9860,9860,9860,0
|
|
20230731,155000,875846280,9860,9860,9860,9860,0
|
|
20230731,154900,875846280,9860,9860,9860,9860,0
|
|
20230731,154800,875846280,9860,9860,9860,9860,1317
|
|
20230731,154700,875846280,9860,9860,9860,9860,0
|
|
20230731,154600,875846280,9860,9860,9860,9860,0
|
|
20230731,154500,875846280,9860,9860,9860,9860,0
|
|
20230731,154400,875846280,9860,9860,9860,9860,0
|
|
20230731,154300,875846280,9860,9860,9860,9860,0
|
|
20230731,154200,875846280,9860,9860,9860,9860,0
|
|
20230731,154100,875846280,9860,9860,9860,9860,0
|
|
20230731,154000,875846280,9860,9860,9860,9860,0
|
|
20230731,153900,875846280,9860,9860,9860,9860,0
|
|
20230731,153800,875846280,9860,9860,9860,9860,0
|
|
20230731,153700,875846280,9860,9860,9860,9860,0
|
|
20230731,153600,875846280,9860,9860,9860,9860,0
|
|
20230731,153500,875846280,9860,9860,9860,9860,0
|
|
20230731,153400,875846280,9860,9860,9860,9860,0
|
|
20230731,153300,875846280,9860,9860,9860,9860,0
|
|
20230731,153200,875846280,9860,9860,9860,9860,0
|
|
20230731,153100,875846280,9860,9860,9860,9860,0
|
|
20230731,153000,875846280,9860,9860,9860,9860,1317
|
|
20230731,152900,862860660,9810,9810,9810,9810,0
|
|
20230731,152800,862860660,9810,9810,9810,9810,0
|
|
20230731,152700,862860660,9810,9810,9810,9810,0
|
|
20230731,152600,862860660,9810,9810,9810,9810,0
|
|
20230731,152500,862860660,9810,9810,9810,9810,0
|
|
20230731,152400,862860660,9810,9810,9810,9810,0
|
|
20230731,152300,862860660,9810,9810,9810,9810,0
|
|
20230731,152200,862860660,9810,9810,9810,9810,0
|
|
20230731,152100,862860660,9810,9810,9810,9810,0
|
|
20230731,152000,862860660,9810,9810,9810,9810,0
|
|
20230731,151900,862860660,9810,9820,9840,9810,117
|
|
20230731,151800,861712260,9820,9820,9820,9820,23
|
|
20230731,151700,861486400,9820,9840,9840,9820,54
|
|
20230731,151600,860956100,9840,9840,9840,9820,175
|
|
20230731,151500,859234360,9840,9840,9840,9840,1
|
|
20230731,151400,859224520,9810,9830,9830,9810,1034
|
|
20230731,151300,849060640,9810,9800,9810,9800,183
|
|
20230731,151200,847265610,9800,9820,9820,9800,1000
|
|
20230731,151100,837457800,9830,9830,9830,9820,90
|
|
20230731,151000,836573260,9820,9820,9830,9820,296
|
|
20230731,150900,833666530,9820,9810,9820,9810,104
|
|
20230731,150800,832645290,9810,9810,9810,9810,38
|
|
20230731,150700,832272510,9810,9810,9810,9810,162
|
|
20230731,150600,830683290,9810,9810,9810,9810,0
|
|
20230731,150500,830683290,9810,9810,9810,9810,121
|
|
20230731,150400,829496280,9840,9840,9840,9840,162
|
|
20230731,150300,827902200,9830,9820,9830,9810,612
|
|
20230731,150200,821894150,9830,9820,9840,9820,200
|
|
20230731,150100,819926940,9840,9840,9840,9840,134
|
|
20230731,150000,818608380,9840,9840,9840,9840,1
|
|
20230731,145900,818598540,9840,9840,9840,9830,648
|
|
20230731,145800,812224520,9860,9860,9870,9860,734
|
|
20230731,145700,804986270,9850,9850,9850,9850,114
|
|
20230731,145600,803863370,9840,9840,9860,9840,1632
|
|
20230731,145500,787791640,9840,9840,9840,9840,133
|
|
20230731,145400,786482920,9840,9810,9840,9810,556
|
|
20230731,145300,781017520,9820,9810,9820,9810,89
|
|
20230731,145200,780144420,9800,9800,9800,9800,311
|
|
20230731,145100,777096620,9780,9780,9780,9780,0
|
|
20230731,145000,777096620,9780,9780,9780,9780,267
|
|
20230731,144900,774485360,9780,9780,9780,9780,600
|
|
20230731,144800,768617360,9780,9780,9780,9780,346
|
|
20230731,144700,765233480,9800,9800,9800,9800,0
|
|
20230731,144600,765233480,9800,9800,9800,9800,0
|
|
20230731,144500,765233480,9800,9800,9800,9800,0
|
|
20230731,144400,765233480,9800,9780,9800,9780,134
|
|
20230731,144300,763922940,9780,9780,9780,9780,72
|
|
20230731,144200,763218780,9790,9790,9790,9790,0
|
|
20230731,144100,763218780,9790,9800,9800,9790,21
|
|
20230731,144000,763013120,9800,9800,9800,9800,208
|
|
20230731,143900,760974720,9800,9800,9800,9800,0
|
|
20230731,143800,760974720,9800,9810,9810,9800,82
|
|
20230731,143700,760170310,9810,9810,9810,9810,3
|
|
20230731,143600,760140880,9810,9810,9810,9810,0
|
|
20230731,143500,760140880,9810,9810,9810,9810,0
|
|
20230731,143400,760140880,9810,9810,9810,9810,0
|
|
20230731,143300,760140880,9810,9810,9810,9810,136
|
|
20230731,143200,758806720,9810,9810,9810,9810,2
|
|
20230731,143100,758787100,9810,9810,9810,9810,30
|
|
20230731,143000,758492800,9810,9810,9810,9810,1
|
|
20230731,142900,758482990,9810,9810,9810,9810,0
|
|
20230731,142800,758482990,9810,9820,9820,9810,180
|
|
20230731,142700,756715690,9810,9810,9810,9810,0
|
|
20230731,142600,756715690,9810,9800,9810,9800,1093
|
|
20230731,142500,745998190,9780,9780,9780,9780,0
|
|
20230731,142400,745998190,9780,9780,9780,9780,0
|
|
20230731,142300,745998190,9780,9780,9780,9780,0
|
|
20230731,142200,745998190,9780,9780,9780,9780,208
|
|
20230731,142100,743963950,9770,9780,9780,9770,364
|
|
20230731,142000,740405630,9800,9800,9800,9800,0
|
|
20230731,141900,740405630,9800,9800,9800,9800,0
|
|
20230731,141800,740405630,9800,9800,9800,9800,0
|
|
20230731,141700,740405630,9800,9800,9800,9800,2
|
|
20230731,141600,740386030,9810,9810,9810,9810,0
|
|
20230731,141500,740386030,9810,9810,9810,9810,0
|
|
20230731,141400,740386030,9810,9810,9810,9810,2
|
|
20230731,141300,740366410,9810,9810,9810,9810,3
|
|
20230731,141200,740336980,9820,9810,9820,9810,141
|
|
20230731,141100,738952780,9810,9810,9810,9810,0
|
|
20230731,141000,738952780,9810,9790,9810,9760,3054
|
|
20230731,140900,709063500,9770,9770,9770,9770,1
|
|
20230731,140800,709053730,9770,9770,9770,9770,0
|
|
20230731,140700,709053730,9770,9770,9770,9770,12
|
|
20230731,140600,708936490,9770,9770,9770,9770,0
|
|
20230731,140500,708936490,9770,9770,9770,9770,110
|
|
20230731,140400,707861790,9770,9790,9790,9770,23
|
|
20230731,140300,707637040,9790,9790,9790,9790,4
|
|
20230731,140200,707597880,9790,9770,9790,9770,150
|
|
20230731,140100,706130380,9780,9780,9780,9780,0
|
|
20230731,140000,706130380,9780,9780,9780,9780,0
|
|
20230731,135900,706130380,9780,9780,9780,9780,0
|
|
20230731,135800,706130380,9780,9780,9780,9780,0
|
|
20230731,135700,706130380,9780,9780,9780,9780,200
|
|
20230731,135600,704174380,9780,9780,9780,9780,0
|
|
20230731,135500,704174380,9780,9780,9780,9780,20
|
|
20230731,135400,703978780,9780,9780,9780,9780,57
|
|
20230731,135300,703421320,9790,9790,9790,9790,0
|
|
20230731,135200,703421320,9790,9790,9790,9790,100
|
|
20230731,135100,702442320,9790,9790,9790,9790,20
|
|
20230731,135000,702246520,9780,9780,9780,9780,0
|
|
20230731,134900,702246520,9780,9780,9780,9780,150
|
|
20230731,134800,700779520,9790,9790,9790,9790,136
|
|
20230731,134700,699448080,9790,9800,9800,9790,103
|
|
20230731,134600,698438710,9790,9790,9790,9790,211
|
|
20230731,134500,696373020,9790,9790,9790,9790,122
|
|
20230731,134400,695178640,9790,9790,9790,9780,63
|
|
20230731,134300,694562430,9790,9790,9790,9780,453
|
|
20230731,134200,690132070,9790,9790,9790,9790,0
|
|
20230731,134100,690132070,9790,9790,9790,9790,385
|
|
20230731,134000,686362920,9790,9790,9790,9790,187
|
|
20230731,133900,684532190,9770,9770,9770,9770,0
|
|
20230731,133800,684532190,9770,9770,9770,9770,0
|
|
20230731,133700,684532190,9770,9770,9770,9770,100
|
|
20230731,133600,683555190,9770,9770,9770,9770,2
|
|
20230731,133500,683535650,9760,9760,9760,9760,0
|
|
20230731,133400,683535650,9760,9760,9760,9760,0
|
|
20230731,133300,683535650,9760,9760,9760,9760,103
|
|
20230731,133200,682530370,9760,9760,9760,9760,0
|
|
20230731,133100,682530370,9760,9760,9760,9760,24
|
|
20230731,133000,682296130,9770,9760,9770,9750,6
|
|
20230731,132900,682237570,9780,9770,9780,9770,165
|
|
20230731,132800,680625470,9770,9780,9780,9770,26
|
|
20230731,132700,680371200,9780,9790,9790,9780,704
|
|
20230731,132600,673480900,9790,9790,9790,9790,0
|
|
20230731,132500,673480900,9790,9790,9790,9790,12
|
|
20230731,132400,673363420,9790,9790,9790,9790,31
|
|
20230731,132300,673059930,9800,9800,9800,9800,0
|
|
20230731,132200,673059930,9800,9800,9800,9800,0
|
|
20230731,132100,673059930,9800,9790,9800,9790,15
|
|
20230731,132000,672912940,9790,9790,9790,9790,0
|
|
20230731,131900,672912940,9790,9790,9790,9790,50
|
|
20230731,131800,672423440,9790,9790,9790,9790,0
|
|
20230731,131700,672423440,9790,9790,9790,9790,0
|
|
20230731,131600,672423440,9790,9790,9790,9790,315
|
|
20230731,131500,669339590,9790,9790,9790,9790,314
|
|
20230731,131400,666265530,9810,9810,9810,9810,50
|
|
20230731,131300,665775030,9800,9800,9800,9800,0
|
|
20230731,131200,665775030,9800,9800,9800,9800,149
|
|
20230731,131100,664314830,9800,9800,9800,9800,278
|
|
20230731,131000,661590430,9800,9800,9800,9800,249
|
|
20230731,130900,659150230,9800,9800,9800,9800,35
|
|
20230731,130800,658807230,9810,9810,9810,9810,0
|
|
20230731,130700,658807230,9810,9810,9810,9810,0
|
|
20230731,130600,658807230,9810,9810,9810,9810,130
|
|
20230731,130500,657531930,9810,9810,9810,9810,0
|
|
20230731,130400,657531930,9810,9810,9810,9810,76
|
|
20230731,130300,656786370,9810,9800,9810,9800,399
|
|
20230731,130200,652873820,9800,9800,9800,9800,0
|
|
20230731,130100,652873820,9800,9800,9800,9800,55
|
|
20230731,130000,652334820,9800,9800,9800,9800,0
|
|
20230731,125900,652334820,9800,9800,9800,9800,0
|
|
20230731,125800,652334820,9800,9800,9800,9800,1
|
|
20230731,125700,652325020,9800,9800,9800,9800,0
|
|
20230731,125600,652325020,9800,9800,9800,9800,0
|
|
20230731,125500,652325020,9800,9790,9800,9780,148
|
|
20230731,125400,650877480,9770,9770,9770,9770,0
|
|
20230731,125300,650877480,9770,9780,9780,9770,363
|
|
20230731,125200,647327370,9810,9790,9810,9760,1757
|
|
20230731,125100,630154610,9800,9800,9800,9800,200
|
|
20230731,125000,628194610,9790,9790,9790,9790,0
|
|
20230731,124900,628194610,9790,9790,9790,9790,0
|
|
20230731,124800,628194610,9790,9790,9790,9790,38
|
|
20230731,124700,627822590,9830,9830,9830,9830,1
|
|
20230731,124600,627812760,9800,9800,9800,9800,0
|
|
20230731,124500,627812760,9800,9820,9820,9800,280
|
|
20230731,124400,625065880,9800,9800,9800,9800,0
|
|
20230731,124300,625065880,9800,9800,9800,9800,10
|
|
20230731,124200,624967880,9810,9810,9810,9810,0
|
|
20230731,124100,624967880,9810,9810,9810,9810,0
|
|
20230731,124000,624967880,9810,9810,9810,9810,190
|
|
20230731,123900,623103980,9810,9810,9810,9810,0
|
|
20230731,123800,623103980,9810,9820,9820,9810,52
|
|
20230731,123700,622593850,9800,9820,9820,9800,52
|
|
20230731,123600,622083740,9820,9810,9820,9810,7
|
|
20230731,123500,622015050,9810,9810,9810,9810,1
|
|
20230731,123400,622005240,9800,9800,9800,9800,10
|
|
20230731,123300,621907240,9800,9800,9800,9800,0
|
|
20230731,123200,621907240,9800,9800,9800,9800,0
|
|
20230731,123100,621907240,9800,9800,9800,9800,0
|
|
20230731,123000,621907240,9800,9800,9800,9800,0
|
|
20230731,122900,621907240,9800,9800,9800,9800,0
|
|
20230731,122800,621907240,9800,9800,9800,9800,0
|
|
20230731,122700,621907240,9800,9800,9800,9800,0
|
|
20230731,122600,621907240,9800,9800,9800,9800,0
|
|
20230731,122500,621907240,9800,9800,9800,9800,24
|
|
20230731,122400,621672040,9800,9800,9800,9800,0
|
|
20230731,122300,621672040,9800,9770,9800,9770,102
|
|
20230731,122200,620675470,9800,9800,9800,9800,0
|
|
20230731,122100,620675470,9800,9800,9800,9800,1
|
|
20230731,122000,620665670,9780,9780,9780,9780,473
|
|
20230731,121900,616039730,9780,9780,9780,9780,0
|
|
20230731,121800,616039730,9780,9780,9780,9780,55
|
|
20230731,121700,615501830,9780,9800,9800,9780,11
|
|
20230731,121600,615394050,9800,9800,9800,9780,385
|
|
20230731,121500,611621070,9800,9800,9800,9800,25
|
|
20230731,121400,611376070,9810,9810,9810,9810,0
|
|
20230731,121300,611376070,9810,9810,9810,9810,0
|
|
20230731,121200,611376070,9810,9810,9810,9810,0
|
|
20230731,121100,611376070,9810,9810,9810,9810,68
|
|
20230731,121000,610708990,9800,9800,9800,9800,0
|
|
20230731,120900,610708990,9800,9810,9810,9800,30
|
|
20230731,120800,610414910,9810,9810,9810,9810,0
|
|
20230731,120700,610414910,9810,9810,9810,9810,1
|
|
20230731,120600,610405100,9830,9830,9830,9830,1
|
|
20230731,120500,610395270,9810,9810,9810,9810,2
|
|
20230731,120400,610375650,9840,9840,9840,9840,10
|
|
20230731,120300,610277250,9840,9840,9840,9840,10
|
|
20230731,120200,610178850,9840,9810,9840,9810,118
|
|
20230731,120100,609021120,9840,9840,9840,9840,0
|
|
20230731,120000,609021120,9840,9840,9840,9840,0
|
|
20230731,115900,609021120,9840,9840,9840,9840,87
|
|
20230731,115800,608165040,9840,9840,9840,9840,0
|
|
20230731,115700,608165040,9840,9840,9840,9840,0
|
|
20230731,115600,608165040,9840,9840,9840,9840,0
|
|
20230731,115500,608165040,9840,9810,9840,9810,83
|
|
20230731,115400,607350780,9820,9820,9820,9820,6
|
|
20230731,115300,607291860,9800,9810,9810,9800,853
|
|
20230731,115200,598931470,9820,9820,9820,9820,0
|
|
20230731,115100,598931470,9820,9820,9820,9820,340
|
|
20230731,115000,595592670,9820,9830,9830,9820,397
|
|
20230731,114900,591691130,9820,9800,9820,9800,3
|
|
20230731,114800,591661710,9800,9770,9800,9770,513
|
|
20230731,114700,586634590,9790,9790,9790,9770,191
|
|
20230731,114600,584764720,9790,9800,9800,9790,15
|
|
20230731,114500,584617730,9800,9810,9810,9800,274
|
|
20230731,114400,581932330,9810,9810,9810,9810,10
|
|
20230731,114300,581834230,9830,9830,9830,9830,80
|
|
20230731,114200,581047830,9830,9830,9830,9830,20
|
|
20230731,114100,580851230,9860,9860,9860,9860,811
|
|
20230731,114000,572854770,9860,9860,9860,9860,0
|
|
20230731,113900,572854770,9860,9850,9860,9850,95
|
|
20230731,113800,571918980,9860,9860,9860,9860,10
|
|
20230731,113700,571820380,9860,9860,9860,9860,110
|
|
20230731,113600,570735780,9860,9860,9860,9860,7
|
|
20230731,113500,570666760,9860,9860,9860,9860,0
|
|
20230731,113400,570666760,9860,9860,9860,9860,71
|
|
20230731,113300,569966700,9870,9850,9870,9850,772
|
|
20230731,113200,562355570,9850,9850,9850,9850,200
|
|
20230731,113100,560385570,9820,9820,9820,9820,300
|
|
20230731,113000,557439570,9810,9820,9820,9810,257
|
|
20230731,112900,554917340,9820,9830,9830,9820,124
|
|
20230731,112800,553699060,9840,9850,9850,9840,156
|
|
20230731,112700,552163060,9860,9860,9860,9860,106
|
|
20230731,112600,551117900,9860,9860,9860,9860,10
|
|
20230731,112500,551019300,9860,9860,9860,9860,14
|
|
20230731,112400,550881260,9870,9870,9870,9870,1
|
|
20230731,112300,550871390,9870,9870,9870,9870,9
|
|
20230731,112200,550782560,9850,9850,9850,9850,26
|
|
20230731,112100,550526460,9850,9850,9850,9850,100
|
|
20230731,112000,549541460,9850,9850,9850,9850,375
|
|
20230731,111900,545847710,9850,9870,9870,9850,239
|
|
20230731,111800,543493140,9880,9850,9880,9850,167
|
|
20230731,111700,541848160,9850,9850,9850,9850,0
|
|
20230731,111600,541848160,9850,9850,9850,9850,0
|
|
20230731,111500,541848160,9850,9860,9860,9850,122
|
|
20230731,111400,540646060,9860,9870,9870,9860,200
|
|
20230731,111300,538673160,9870,9870,9870,9870,110
|
|
20230731,111200,537587460,9870,9870,9870,9870,51
|
|
20230731,111100,537084090,9870,9870,9870,9870,112
|
|
20230731,111000,535978650,9880,9880,9880,9880,201
|
|
20230731,110900,533992770,9880,9880,9880,9880,207
|
|
20230731,110800,531947610,9880,9880,9880,9880,54
|
|
20230731,110700,531414090,9880,9850,9880,9850,2277
|
|
20230731,110600,508960220,9850,9830,9850,9830,1000
|
|
20230731,110500,499116090,9800,9820,9820,9800,123
|
|
20230731,110400,497909470,9820,9820,9830,9820,28
|
|
20230731,110300,497634260,9810,9810,9810,9810,0
|
|
20230731,110200,497634260,9810,9830,9830,9810,17
|
|
20230731,110100,497467250,9830,9830,9830,9830,170
|
|
20230731,110000,495796150,9830,9800,9830,9800,596
|
|
20230731,105900,489951100,9810,9810,9810,9810,0
|
|
20230731,105800,489951100,9810,9810,9810,9810,0
|
|
20230731,105700,489951100,9810,9780,9810,9780,419
|
|
20230731,105600,485852980,9780,9760,9780,9760,465
|
|
20230731,105500,481313480,9740,9780,9780,9740,1205
|
|
20230731,105400,469541340,9780,9780,9780,9780,1
|
|
20230731,105300,469531560,9780,9800,9800,9780,423
|
|
20230731,105200,465393230,9800,9800,9800,9800,116
|
|
20230731,105100,464256430,9810,9810,9810,9810,0
|
|
20230731,105000,464256430,9810,9810,9810,9810,350
|
|
20230731,104900,460822930,9810,9810,9810,9810,0
|
|
20230731,104800,460822930,9810,9810,9810,9790,1938
|
|
20230731,104700,441835710,9810,9830,9850,9810,17
|
|
20230731,104600,441668880,9810,9820,9820,9810,607
|
|
20230731,104500,435709400,9820,9810,9820,9810,69
|
|
20230731,104400,435031830,9820,9840,9840,9810,135
|
|
20230731,104300,433707060,9800,9840,9840,9800,600
|
|
20230731,104200,427823060,9850,9810,9850,9800,326
|
|
20230731,104100,424625600,9840,9840,9840,9840,0
|
|
20230731,104000,424625600,9840,9840,9840,9840,26
|
|
20230731,103900,424369760,9840,9840,9840,9840,118
|
|
20230731,103800,423208640,9850,9810,9850,9810,208
|
|
20230731,103700,421168120,9840,9850,9850,9840,1328
|
|
20230731,103600,408100550,9850,9860,9860,9850,54
|
|
20230731,103500,407568130,9860,9870,9890,9860,703
|
|
20230731,103400,400623800,9870,9820,9870,9800,593
|
|
20230731,103300,394784100,9820,9820,9820,9800,195
|
|
20230731,103200,392873060,9810,9830,9870,9810,142
|
|
20230731,103100,391479120,9870,9840,9870,9830,308
|
|
20230731,103000,388450240,9800,9810,9810,9800,105
|
|
20230731,102900,387420640,9830,9820,9830,9820,107
|
|
20230731,102800,386369810,9820,9820,9820,9820,173
|
|
20230731,102700,384670950,9820,9820,9820,9820,1
|
|
20230731,102600,384661130,9820,9870,9890,9820,573
|
|
20230731,102500,379001260,9880,9770,9900,9770,2892
|
|
20230731,102400,350613270,9770,9770,9770,9770,0
|
|
20230731,102300,350613270,9770,9750,9770,9750,316
|
|
20230731,102200,347532150,9750,9750,9750,9750,204
|
|
20230731,102100,345543150,9750,9720,9770,9710,1435
|
|
20230731,102000,331581860,9710,9750,9750,9710,1001
|
|
20230731,101900,321860600,9750,9750,9750,9750,29
|
|
20230731,101800,321577850,9760,9760,9760,9760,1
|
|
20230731,101700,321568090,9760,9760,9760,9760,49
|
|
20230731,101600,321089850,9760,9760,9760,9760,3
|
|
20230731,101500,321060570,9770,9770,9770,9770,0
|
|
20230731,101400,321060570,9770,9740,9770,9740,195
|
|
20230731,101300,319161240,9730,9730,9730,9730,191
|
|
20230731,101200,317302810,9730,9740,9740,9720,625
|
|
20230731,101100,311215620,9740,9740,9740,9740,320
|
|
20230731,101000,308098820,9740,9750,9760,9730,1162
|
|
20230731,100900,296778360,9750,9780,9780,9750,165
|
|
20230731,100800,295167640,9780,9780,9780,9780,1
|
|
20230731,100700,295157860,9770,9760,9770,9750,885
|
|
20230731,100600,286516430,9770,9770,9770,9770,350
|
|
20230731,100500,283096930,9770,9750,9770,9740,438
|
|
20230731,100400,278820870,9750,9750,9750,9750,0
|
|
20230731,100300,278820870,9750,9740,9760,9740,834
|
|
20230731,100200,270688950,9730,9740,9740,9720,964
|
|
20230731,100100,261316530,9740,9700,9740,9700,1080
|
|
20230731,100000,250818100,9690,9690,9690,9690,100
|
|
20230731,095900,249849100,9700,9700,9700,9700,0
|
|
20230731,095800,249849100,9700,9700,9700,9700,40
|
|
20230731,095700,249461100,9700,9710,9710,9700,128
|
|
20230731,095600,248218500,9700,9700,9700,9700,23
|
|
20230731,095500,247995400,9700,9700,9700,9700,0
|
|
20230731,095400,247995400,9700,9700,9700,9700,58
|
|
20230731,095300,247432800,9700,9700,9730,9700,83
|
|
20230731,095200,246627400,9700,9670,9700,9670,930
|
|
20230731,095100,237617510,9670,9670,9670,9670,5
|
|
20230731,095000,237569160,9660,9650,9660,9650,460
|
|
20230731,094900,233129360,9650,9650,9650,9650,568
|
|
20230731,094800,227648160,9640,9640,9640,9640,100
|
|
20230731,094700,226684160,9620,9620,9620,9620,80
|
|
20230731,094600,225914560,9610,9610,9610,9600,301
|
|
20230731,094500,223022440,9610,9600,9610,9600,811
|
|
20230731,094400,215235650,9600,9590,9600,9590,367
|
|
20230731,094300,211712460,9590,9610,9610,9590,214
|
|
20230731,094200,209658000,9600,9590,9600,9590,963
|
|
20230731,094100,200413210,9590,9600,9600,9590,17
|
|
20230731,094000,200250130,9600,9560,9650,9560,574
|
|
20230731,093900,194729100,9600,9550,9600,9550,25
|
|
20230731,093800,194490300,9550,9600,9600,9550,38
|
|
20230731,093700,194127270,9600,9580,9600,9570,38
|
|
20230731,093600,193763330,9600,9600,9600,9590,111
|
|
20230731,093500,192698740,9600,9590,9600,9590,19
|
|
20230731,093400,192516520,9590,9560,9590,9540,2575
|
|
20230731,093300,167889220,9570,9590,9590,9560,14
|
|
20230731,093200,167755220,9600,9590,9600,9540,823
|
|
20230731,093100,159895980,9600,9570,9600,9570,569
|
|
20230731,093000,154441050,9500,9530,9530,9500,2000
|
|
20230731,092900,135423450,9520,9520,9520,9520,10
|
|
20230731,092800,135328250,9520,9520,9520,9520,329
|
|
20230731,092700,132196170,9510,9510,9510,9510,0
|
|
20230731,092600,132196170,9510,9510,9510,9510,3
|
|
20230731,092500,132167640,9600,9520,9600,9520,660
|
|
20230731,092400,125863040,9500,9500,9500,9500,1
|
|
20230731,092300,125853540,9490,9500,9520,9490,11
|
|
20230731,092200,125749030,9460,9500,9500,9460,271
|
|
20230731,092100,123180470,9470,9480,9500,9470,1177
|
|
20230731,092000,112014110,9540,9490,9540,9410,1501
|
|
20230731,091900,97825060,9490,9500,9500,9490,306
|
|
20230731,091800,94918150,9500,9500,9540,9500,3
|
|
20230731,091700,94889610,9500,9500,9540,9480,990
|
|
20230731,091600,85503400,9490,9470,9540,9470,678
|
|
20230731,091500,79054650,9450,9540,9540,9450,1933
|
|
20230731,091400,60733040,9540,9590,9590,9530,3033
|
|
20230731,091300,31743520,9600,9640,9650,9600,1072
|
|
20230731,091200,21439700,9650,9700,9760,9650,159
|
|
20230731,091100,19904540,9620,9660,9700,9620,7
|
|
20230731,091000,19836950,9660,9670,9700,9620,251
|
|
20230731,090900,17420250,9690,9650,9690,9630,527
|
|
20230731,090800,12337700,9690,9690,9690,9690,0
|
|
20230731,090700,12337700,9690,9690,9690,9690,1
|
|
20230731,090600,12328010,9690,9690,9690,9690,1
|
|
20230731,090500,12318320,9690,9690,9690,9690,2
|
|
20230731,090400,12298940,9690,9690,9690,9690,1
|
|
20230731,090300,12289250,9640,9640,9640,9640,9
|
|
20230731,090200,12202490,9640,9680,9690,9640,108
|
|
20230731,090100,11156470,9600,9610,9690,9600,181
|
|
20230731,090000,9417600,9600,9600,9600,9600,981
|