578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183500,491949580,19860,19860,19860,19860,1271
|
|
20230731,183400,491949580,19860,19860,19860,19860,0
|
|
20230731,183300,491949580,19860,19860,19860,19860,0
|
|
20230731,183200,491949580,19860,19860,19860,19860,0
|
|
20230731,183100,491949580,19860,19860,19860,19860,0
|
|
20230731,183000,491949580,19860,19860,19860,19860,0
|
|
20230731,182900,491949580,19860,19860,19860,19860,0
|
|
20230731,182800,491949580,19860,19860,19860,19860,0
|
|
20230731,182700,491949580,19860,19860,19860,19860,0
|
|
20230731,182600,491949580,19860,19860,19860,19860,0
|
|
20230731,182500,491949580,19860,19860,19860,19860,0
|
|
20230731,182400,491949580,19860,19860,19860,19860,0
|
|
20230731,182300,491949580,19860,19860,19860,19860,0
|
|
20230731,182200,491949580,19860,19860,19860,19860,0
|
|
20230731,182100,491949580,19860,19860,19860,19860,0
|
|
20230731,182000,491949580,19860,19860,19860,19860,0
|
|
20230731,181900,491949580,19860,19860,19860,19860,0
|
|
20230731,181800,491949580,19860,19860,19860,19860,0
|
|
20230731,181700,491949580,19860,19860,19860,19860,0
|
|
20230731,181600,491949580,19860,19860,19860,19860,0
|
|
20230731,181500,491949580,19860,19860,19860,19860,0
|
|
20230731,181400,491949580,19860,19860,19860,19860,0
|
|
20230731,181300,491949580,19860,19860,19860,19860,0
|
|
20230731,181200,491949580,19860,19860,19860,19860,0
|
|
20230731,181100,491949580,19860,19860,19860,19860,0
|
|
20230731,181000,491949580,19860,19860,19860,19860,0
|
|
20230731,180900,491949580,19860,19860,19860,19860,0
|
|
20230731,180800,491949580,19860,19860,19860,19860,0
|
|
20230731,180700,491949580,19860,19860,19860,19860,0
|
|
20230731,180600,491949580,19860,19860,19860,19860,0
|
|
20230731,180500,491949580,19860,19860,19860,19860,1271
|
|
20230731,180400,491949580,19860,19860,19860,19860,0
|
|
20230731,180300,491949580,19860,19860,19860,19860,0
|
|
20230731,180200,491949580,19860,19860,19860,19860,0
|
|
20230731,180100,491949580,19860,19860,19860,19860,0
|
|
20230731,180000,491949580,19860,19860,19860,19860,0
|
|
20230731,175900,491949580,19860,19860,19860,19860,0
|
|
20230731,175800,491949580,19860,19860,19860,19860,0
|
|
20230731,175700,491949580,19860,19860,19860,19860,0
|
|
20230731,175600,491949580,19860,19860,19860,19860,0
|
|
20230731,175500,491949580,19860,19860,19860,19860,0
|
|
20230731,175400,491949580,19860,19860,19860,19860,0
|
|
20230731,175300,491949580,19860,19860,19860,19860,0
|
|
20230731,175200,491949580,19860,19860,19860,19860,0
|
|
20230731,175100,491949580,19860,19860,19860,19860,0
|
|
20230731,175000,491949580,19860,19860,19860,19860,0
|
|
20230731,174900,491949580,19860,19860,19860,19860,0
|
|
20230731,174800,491949580,19860,19860,19860,19860,0
|
|
20230731,174700,491949580,19860,19860,19860,19860,0
|
|
20230731,174600,491949580,19860,19860,19860,19860,0
|
|
20230731,174500,491949580,19860,19860,19860,19860,0
|
|
20230731,174400,491949580,19860,19860,19860,19860,0
|
|
20230731,174300,491949580,19860,19860,19860,19860,0
|
|
20230731,174200,491949580,19860,19860,19860,19860,0
|
|
20230731,174100,491949580,19860,19860,19860,19860,0
|
|
20230731,174000,491949580,19860,19860,19860,19860,0
|
|
20230731,173900,491949580,19860,19860,19860,19860,0
|
|
20230731,173800,491949580,19860,19860,19860,19860,0
|
|
20230731,173700,491949580,19860,19860,19860,19860,0
|
|
20230731,173600,491949580,19860,19860,19860,19860,0
|
|
20230731,173500,491949580,19860,19860,19860,19860,1271
|
|
20230731,173400,491949580,19860,19860,19860,19860,0
|
|
20230731,173300,491949580,19860,19860,19860,19860,0
|
|
20230731,173200,491949580,19860,19860,19860,19860,0
|
|
20230731,173100,491949580,19860,19860,19860,19860,0
|
|
20230731,173000,491949580,19860,19860,19860,19860,0
|
|
20230731,172900,491949580,19860,19860,19860,19860,0
|
|
20230731,172800,491949580,19860,19860,19860,19860,0
|
|
20230731,172700,491949580,19860,19860,19860,19860,0
|
|
20230731,172600,491949580,19860,19860,19860,19860,0
|
|
20230731,172500,491949580,19860,19860,19860,19860,0
|
|
20230731,172400,491949580,19860,19860,19860,19860,0
|
|
20230731,172300,491949580,19860,19860,19860,19860,0
|
|
20230731,172200,491949580,19860,19860,19860,19860,0
|
|
20230731,172100,491949580,19860,19860,19860,19860,0
|
|
20230731,172000,491949580,19860,19860,19860,19860,0
|
|
20230731,171900,491949580,19860,19860,19860,19860,0
|
|
20230731,171800,491949580,19860,19860,19860,19860,0
|
|
20230731,171700,491949580,19860,19860,19860,19860,0
|
|
20230731,171600,491949580,19860,19860,19860,19860,0
|
|
20230731,171500,491949580,19860,19860,19860,19860,0
|
|
20230731,171400,491949580,19860,19860,19860,19860,0
|
|
20230731,171300,491949580,19860,19860,19860,19860,0
|
|
20230731,171200,491949580,19860,19860,19860,19860,0
|
|
20230731,171100,491949580,19860,19860,19860,19860,0
|
|
20230731,171000,491949580,19860,19860,19860,19860,0
|
|
20230731,170900,491949580,19860,19860,19860,19860,0
|
|
20230731,170800,491949580,19860,19860,19860,19860,0
|
|
20230731,170700,491949580,19860,19860,19860,19860,0
|
|
20230731,170600,491949580,19860,19860,19860,19860,0
|
|
20230731,170500,491949580,19860,19860,19860,19860,1271
|
|
20230731,170400,491949580,19860,19860,19860,19860,0
|
|
20230731,170300,491949580,19860,19860,19860,19860,0
|
|
20230731,170200,491949580,19860,19860,19860,19860,0
|
|
20230731,170100,491949580,19860,19860,19860,19860,0
|
|
20230731,170000,491949580,19860,19860,19860,19860,0
|
|
20230731,165900,491949580,19860,19860,19860,19860,0
|
|
20230731,165800,491949580,19860,19860,19860,19860,0
|
|
20230731,165700,491949580,19860,19860,19860,19860,0
|
|
20230731,165600,491949580,19860,19860,19860,19860,0
|
|
20230731,165500,491949580,19860,19860,19860,19860,0
|
|
20230731,165400,491949580,19860,19860,19860,19860,0
|
|
20230731,165300,491949580,19860,19860,19860,19860,0
|
|
20230731,165200,491949580,19860,19860,19860,19860,0
|
|
20230731,165100,491949580,19860,19860,19860,19860,0
|
|
20230731,165000,491949580,19860,19860,19860,19860,0
|
|
20230731,164900,491949580,19860,19860,19860,19860,0
|
|
20230731,164800,491949580,19860,19860,19860,19860,0
|
|
20230731,164700,491949580,19860,19860,19860,19860,0
|
|
20230731,164600,491949580,19860,19860,19860,19860,0
|
|
20230731,164500,491949580,19860,19860,19860,19860,0
|
|
20230731,164400,491949580,19860,19860,19860,19860,0
|
|
20230731,164300,491949580,19860,19860,19860,19860,0
|
|
20230731,164200,491949580,19860,19860,19860,19860,0
|
|
20230731,164100,491949580,19860,19860,19860,19860,0
|
|
20230731,164000,491949580,19860,19860,19860,19860,0
|
|
20230731,163900,491949580,19860,19860,19860,19860,0
|
|
20230731,163800,491949580,19860,19860,19860,19860,0
|
|
20230731,163700,491949580,19860,19860,19860,19860,0
|
|
20230731,163600,491949580,19860,19860,19860,19860,0
|
|
20230731,163500,491949580,19860,19860,19860,19860,1271
|
|
20230731,163400,491949580,19860,19860,19860,19860,0
|
|
20230731,163300,491949580,19860,19860,19860,19860,0
|
|
20230731,163200,491949580,19860,19860,19860,19860,0
|
|
20230731,163100,491949580,19860,19860,19860,19860,0
|
|
20230731,163000,491949580,19860,19860,19860,19860,0
|
|
20230731,162900,491949580,19860,19860,19860,19860,0
|
|
20230731,162800,491949580,19860,19860,19860,19860,0
|
|
20230731,162700,491949580,19860,19860,19860,19860,0
|
|
20230731,162600,491949580,19860,19860,19860,19860,0
|
|
20230731,162500,491949580,19860,19860,19860,19860,0
|
|
20230731,162400,491949580,19860,19860,19860,19860,0
|
|
20230731,162300,491949580,19860,19860,19860,19860,0
|
|
20230731,162200,491949580,19860,19860,19860,19860,0
|
|
20230731,162100,491949580,19860,19860,19860,19860,0
|
|
20230731,162000,491949580,19860,19860,19860,19860,0
|
|
20230731,161900,491949580,19860,19860,19860,19860,0
|
|
20230731,161800,491949580,19860,19860,19860,19860,0
|
|
20230731,161700,491949580,19860,19860,19860,19860,0
|
|
20230731,161600,491949580,19860,19860,19860,19860,0
|
|
20230731,161500,491949580,19860,19860,19860,19860,0
|
|
20230731,161400,491949580,19860,19860,19860,19860,0
|
|
20230731,161300,491949580,19860,19860,19860,19860,0
|
|
20230731,161200,491949580,19860,19860,19860,19860,0
|
|
20230731,161100,491949580,19860,19860,19860,19860,0
|
|
20230731,161000,491949580,19860,19860,19860,19860,0
|
|
20230731,160900,491949580,19860,19860,19860,19860,0
|
|
20230731,160800,491949580,19860,19860,19860,19860,0
|
|
20230731,160700,491949580,19860,19860,19860,19860,0
|
|
20230731,160600,491949580,19860,19860,19860,19860,0
|
|
20230731,160500,491949580,19860,19860,19860,19860,1271
|
|
20230731,160400,491949580,19860,19860,19860,19860,0
|
|
20230731,160300,491949580,19860,19860,19860,19860,0
|
|
20230731,160200,491949580,19860,19860,19860,19860,0
|
|
20230731,160100,491949580,19860,19860,19860,19860,0
|
|
20230731,160000,491949580,19860,19860,19860,19860,0
|
|
20230731,155900,491949580,19860,19860,19860,19860,0
|
|
20230731,155800,491949580,19860,19860,19860,19860,0
|
|
20230731,155700,491949580,19860,19860,19860,19860,0
|
|
20230731,155600,491949580,19860,19860,19860,19860,0
|
|
20230731,155500,491949580,19860,19860,19860,19860,0
|
|
20230731,155400,491949580,19860,19860,19860,19860,0
|
|
20230731,155300,491949580,19860,19860,19860,19860,0
|
|
20230731,155200,491949580,19860,19860,19860,19860,0
|
|
20230731,155100,491949580,19860,19860,19860,19860,0
|
|
20230731,155000,491949580,19860,19860,19860,19860,0
|
|
20230731,154900,491949580,19860,19860,19860,19860,0
|
|
20230731,154800,491949580,19860,19860,19860,19860,0
|
|
20230731,154700,491949580,19860,19860,19860,19860,0
|
|
20230731,154600,491949580,19860,19860,19860,19860,0
|
|
20230731,154500,491949580,19860,19860,19860,19860,0
|
|
20230731,154400,491949580,19860,19860,19860,19860,0
|
|
20230731,154300,491949580,19860,19860,19860,19860,0
|
|
20230731,154200,491949580,19860,19860,19860,19860,0
|
|
20230731,154100,491949580,19860,19860,19860,19860,0
|
|
20230731,154000,491949580,19860,19860,19860,19860,0
|
|
20230731,153900,491949580,19860,19860,19860,19860,0
|
|
20230731,153800,491949580,19860,19860,19860,19860,0
|
|
20230731,153700,491949580,19860,19860,19860,19860,0
|
|
20230731,153600,491949580,19860,19860,19860,19860,0
|
|
20230731,153500,491949580,19860,19860,19860,19860,1271
|
|
20230731,153400,491949580,19860,19860,19860,19860,0
|
|
20230731,153300,491949580,19860,19860,19860,19860,0
|
|
20230731,153200,491949580,19860,19860,19860,19860,0
|
|
20230731,153100,491949580,19860,19860,19860,19860,0
|
|
20230731,153000,491949580,19860,19860,19860,19860,1271
|
|
20230731,152900,466707520,19860,19860,19860,19860,0
|
|
20230731,152800,466707520,19860,19860,19860,19860,0
|
|
20230731,152700,466707520,19860,19860,19860,19860,0
|
|
20230731,152600,466707520,19860,19860,19860,19860,0
|
|
20230731,152500,466707520,19860,19860,19860,19860,0
|
|
20230731,152400,466707520,19860,19860,19860,19860,0
|
|
20230731,152300,466707520,19860,19860,19860,19860,0
|
|
20230731,152200,466707520,19860,19860,19860,19860,0
|
|
20230731,152100,466707520,19860,19860,19860,19860,0
|
|
20230731,152000,466707520,19860,19860,19860,19860,0
|
|
20230731,151900,466707520,19860,19750,19880,19750,720
|
|
20230731,151800,452436140,19730,19730,19730,19730,9
|
|
20230731,151700,452258570,19700,19700,19700,19700,0
|
|
20230731,151600,452258570,19700,19700,19700,19700,162
|
|
20230731,151500,449067170,19710,19730,19740,19710,403
|
|
20230731,151400,441123900,19720,19730,19730,19720,275
|
|
20230731,151300,435700150,19740,19740,19740,19740,0
|
|
20230731,151200,435700150,19740,19740,19740,19740,0
|
|
20230731,151100,435700150,19740,19740,19740,19740,68
|
|
20230731,151000,434357830,19740,19740,19740,19740,3
|
|
20230731,150900,434298610,19750,19760,19760,19750,112
|
|
20230731,150800,432086410,19760,19760,19760,19760,0
|
|
20230731,150700,432086410,19760,19760,19760,19760,0
|
|
20230731,150600,432086410,19760,19760,19760,19760,0
|
|
20230731,150500,432086410,19760,19760,19760,19760,0
|
|
20230731,150400,432086410,19760,19730,19760,19730,230
|
|
20230731,150300,427544500,19740,19740,19740,19740,0
|
|
20230731,150200,427544500,19740,19740,19740,19740,0
|
|
20230731,150100,427544500,19740,19740,19740,19740,6
|
|
20230731,150000,427426060,19740,19740,19740,19740,72
|
|
20230731,145900,426004780,19750,19750,19750,19750,84
|
|
20230731,145800,424345780,19760,19740,19760,19740,166
|
|
20230731,145700,421066780,19740,19740,19740,19740,0
|
|
20230731,145600,421066780,19740,19740,19740,19740,67
|
|
20230731,145500,419744200,19740,19730,19740,19730,449
|
|
20230731,145400,410882080,19710,19710,19710,19710,0
|
|
20230731,145300,410882080,19710,19710,19710,19710,2
|
|
20230731,145200,410842660,19720,19720,19720,19720,2
|
|
20230731,145100,410803220,19710,19720,19720,19710,101
|
|
20230731,145000,408811510,19730,19740,19750,19730,164
|
|
20230731,144900,405574960,19750,19750,19770,19750,157
|
|
20230731,144800,402473320,19740,19680,19740,19680,249
|
|
20230731,144700,397567060,19640,19640,19640,19640,0
|
|
20230731,144600,397567060,19640,19640,19640,19640,0
|
|
20230731,144500,397567060,19640,19640,19640,19640,0
|
|
20230731,144400,397567060,19640,19660,19670,19640,10145
|
|
20230731,144300,198315710,19650,19650,19650,19650,0
|
|
20230731,144200,198315710,19650,19640,19650,19630,64
|
|
20230731,144100,197059210,19640,19640,19640,19640,10
|
|
20230731,144000,196862810,19650,19650,19650,19640,125
|
|
20230731,143900,194406720,19650,19660,19660,19640,707
|
|
20230731,143800,180511780,19660,19660,19660,19660,1
|
|
20230731,143700,180492120,19670,19670,19670,19670,0
|
|
20230731,143600,180492120,19670,19670,19670,19670,25
|
|
20230731,143500,180000370,19670,19670,19670,19670,0
|
|
20230731,143400,180000370,19670,19670,19670,19670,0
|
|
20230731,143300,180000370,19670,19670,19670,19670,100
|
|
20230731,143200,178033370,19670,19670,19670,19670,200
|
|
20230731,143100,174099370,19670,19670,19670,19670,0
|
|
20230731,143000,174099370,19670,19670,19670,19670,0
|
|
20230731,142900,174099370,19670,19670,19670,19670,0
|
|
20230731,142800,174099370,19670,19670,19670,19670,0
|
|
20230731,142700,174099370,19670,19670,19670,19670,0
|
|
20230731,142600,174099370,19670,19670,19670,19670,6
|
|
20230731,142500,173981350,19670,19670,19670,19670,0
|
|
20230731,142400,173981350,19670,19670,19670,19670,279
|
|
20230731,142300,168493420,19680,19680,19680,19680,0
|
|
20230731,142200,168493420,19680,19680,19680,19680,0
|
|
20230731,142100,168493420,19680,19680,19680,19680,1
|
|
20230731,142000,168473740,19670,19670,19670,19670,0
|
|
20230731,141900,168473740,19670,19670,19670,19670,0
|
|
20230731,141800,168473740,19670,19670,19670,19670,0
|
|
20230731,141700,168473740,19670,19670,19670,19670,0
|
|
20230731,141600,168473740,19670,19670,19670,19670,0
|
|
20230731,141500,168473740,19670,19670,19670,19670,0
|
|
20230731,141400,168473740,19670,19670,19670,19670,0
|
|
20230731,141300,168473740,19670,19670,19670,19670,0
|
|
20230731,141200,168473740,19670,19670,19670,19670,0
|
|
20230731,141100,168473740,19670,19670,19670,19670,10
|
|
20230731,141000,168277040,19670,19670,19670,19670,0
|
|
20230731,140900,168277040,19670,19670,19670,19670,20
|
|
20230731,140800,167883640,19670,19670,19670,19670,0
|
|
20230731,140700,167883640,19670,19670,19670,19670,0
|
|
20230731,140600,167883640,19670,19670,19670,19670,0
|
|
20230731,140500,167883640,19670,19670,19670,19670,6
|
|
20230731,140400,167765620,19680,19680,19680,19680,0
|
|
20230731,140300,167765620,19680,19680,19680,19680,0
|
|
20230731,140200,167765620,19680,19680,19680,19680,0
|
|
20230731,140100,167765620,19680,19680,19680,19680,0
|
|
20230731,140000,167765620,19680,19680,19680,19680,12
|
|
20230731,135900,167529460,19680,19680,19680,19680,0
|
|
20230731,135800,167529460,19680,19680,19680,19680,0
|
|
20230731,135700,167529460,19680,19680,19680,19680,0
|
|
20230731,135600,167529460,19680,19680,19680,19680,0
|
|
20230731,135500,167529460,19680,19680,19680,19680,0
|
|
20230731,135400,167529460,19680,19680,19680,19680,0
|
|
20230731,135300,167529460,19680,19680,19680,19680,0
|
|
20230731,135200,167529460,19680,19680,19680,19680,0
|
|
20230731,135100,167529460,19680,19680,19680,19680,0
|
|
20230731,135000,167529460,19680,19680,19680,19680,5
|
|
20230731,134900,167431060,19680,19680,19680,19680,1
|
|
20230731,134800,167411380,19680,19680,19680,19680,0
|
|
20230731,134700,167411380,19680,19680,19680,19680,2
|
|
20230731,134600,167372020,19670,19670,19670,19670,0
|
|
20230731,134500,167372020,19670,19670,19670,19670,1144
|
|
20230731,134400,144869540,19660,19660,19660,19660,0
|
|
20230731,134300,144869540,19660,19660,19660,19660,0
|
|
20230731,134200,144869540,19660,19670,19670,19660,29
|
|
20230731,134100,144299380,19670,19670,19670,19670,2
|
|
20230731,134000,144260040,19670,19670,19670,19670,1
|
|
20230731,133900,144240370,19660,19670,19670,19660,18
|
|
20230731,133800,143886410,19670,19670,19670,19670,30
|
|
20230731,133700,143296310,19670,19660,19670,19660,4
|
|
20230731,133600,143217660,19660,19660,19660,19660,0
|
|
20230731,133500,143217660,19660,19660,19660,19660,2
|
|
20230731,133400,143178340,19660,19660,19660,19660,0
|
|
20230731,133300,143178340,19660,19660,19660,19660,182
|
|
20230731,133200,139600220,19660,19660,19660,19660,120
|
|
20230731,133100,137241020,19660,19660,19660,19660,3
|
|
20230731,133000,137182040,19660,19660,19660,19660,0
|
|
20230731,132900,137182040,19660,19660,19660,19660,1
|
|
20230731,132800,137162380,19660,19660,19660,19660,0
|
|
20230731,132700,137162380,19660,19660,19660,19660,0
|
|
20230731,132600,137162380,19660,19660,19660,19660,7
|
|
20230731,132500,137024760,19660,19660,19660,19660,0
|
|
20230731,132400,137024760,19660,19660,19660,19660,59
|
|
20230731,132300,135864820,19660,19660,19660,19660,0
|
|
20230731,132200,135864820,19660,19660,19660,19660,0
|
|
20230731,132100,135864820,19660,19660,19660,19660,0
|
|
20230731,132000,135864820,19660,19660,19660,19660,3
|
|
20230731,131900,135805840,19660,19660,19660,19660,0
|
|
20230731,131800,135805840,19660,19660,19660,19660,19
|
|
20230731,131700,135432300,19660,19660,19660,19660,0
|
|
20230731,131600,135432300,19660,19660,19660,19660,0
|
|
20230731,131500,135432300,19660,19660,19660,19660,0
|
|
20230731,131400,135432300,19660,19660,19660,19660,0
|
|
20230731,131300,135432300,19660,19660,19660,19660,0
|
|
20230731,131200,135432300,19660,19660,19660,19660,0
|
|
20230731,131100,135432300,19660,19660,19660,19660,0
|
|
20230731,131000,135432300,19660,19660,19660,19660,0
|
|
20230731,130900,135432300,19660,19660,19660,19660,0
|
|
20230731,130800,135432300,19660,19660,19660,19660,0
|
|
20230731,130700,135432300,19660,19660,19660,19660,0
|
|
20230731,130600,135432300,19660,19660,19660,19660,0
|
|
20230731,130500,135432300,19660,19660,19660,19660,0
|
|
20230731,130400,135432300,19660,19660,19660,19660,0
|
|
20230731,130300,135432300,19660,19660,19660,19660,99
|
|
20230731,130200,133485960,19670,19670,19670,19670,1
|
|
20230731,130100,133466290,19670,19670,19670,19670,0
|
|
20230731,130000,133466290,19670,19670,19670,19670,1
|
|
20230731,125900,133446620,19660,19660,19660,19660,0
|
|
20230731,125800,133446620,19660,19660,19660,19660,0
|
|
20230731,125700,133446620,19660,19660,19660,19660,54
|
|
20230731,125600,132384980,19660,19660,19660,19660,1
|
|
20230731,125500,132365320,19660,19660,19660,19660,0
|
|
20230731,125400,132365320,19660,19660,19660,19660,1
|
|
20230731,125300,132345660,19660,19660,19660,19660,0
|
|
20230731,125200,132345660,19660,19660,19660,19660,0
|
|
20230731,125100,132345660,19660,19660,19660,19660,0
|
|
20230731,125000,132345660,19660,19660,19660,19660,0
|
|
20230731,124900,132345660,19660,19660,19660,19660,0
|
|
20230731,124800,132345660,19660,19660,19660,19660,0
|
|
20230731,124700,132345660,19660,19660,19660,19660,0
|
|
20230731,124600,132345660,19660,19660,19660,19660,0
|
|
20230731,124500,132345660,19660,19660,19660,19660,0
|
|
20230731,124400,132345660,19660,19660,19660,19660,126
|
|
20230731,124300,129868500,19650,19650,19650,19650,0
|
|
20230731,124200,129868500,19650,19650,19650,19650,0
|
|
20230731,124100,129868500,19650,19650,19650,19650,0
|
|
20230731,124000,129868500,19650,19650,19650,19650,154
|
|
20230731,123900,126842400,19650,19650,19650,19650,20
|
|
20230731,123800,126449400,19650,19650,19650,19650,0
|
|
20230731,123700,126449400,19650,19650,19650,19650,0
|
|
20230731,123600,126449400,19650,19650,19650,19650,3
|
|
20230731,123500,126390450,19660,19660,19660,19660,0
|
|
20230731,123400,126390450,19660,19660,19660,19660,0
|
|
20230731,123300,126390450,19660,19660,19660,19660,0
|
|
20230731,123200,126390450,19660,19660,19660,19660,158
|
|
20230731,123100,123284170,19670,19670,19670,19670,0
|
|
20230731,123000,123284170,19670,19670,19670,19670,0
|
|
20230731,122900,123284170,19670,19670,19670,19670,0
|
|
20230731,122800,123284170,19670,19670,19670,19670,0
|
|
20230731,122700,123284170,19670,19670,19670,19670,10
|
|
20230731,122600,123087470,19670,19670,19670,19670,0
|
|
20230731,122500,123087470,19670,19670,19670,19670,0
|
|
20230731,122400,123087470,19670,19670,19670,19670,0
|
|
20230731,122300,123087470,19670,19670,19670,19670,0
|
|
20230731,122200,123087470,19670,19670,19670,19670,0
|
|
20230731,122100,123087470,19670,19670,19670,19670,140
|
|
20230731,122000,120333670,19670,19670,19670,19670,0
|
|
20230731,121900,120333670,19670,19670,19670,19670,0
|
|
20230731,121800,120333670,19670,19670,19670,19670,0
|
|
20230731,121700,120333670,19670,19670,19670,19670,0
|
|
20230731,121600,120333670,19670,19670,19670,19670,0
|
|
20230731,121500,120333670,19670,19670,19670,19670,60
|
|
20230731,121400,119153470,19680,19680,19680,19680,0
|
|
20230731,121300,119153470,19680,19680,19680,19680,0
|
|
20230731,121200,119153470,19680,19680,19680,19680,0
|
|
20230731,121100,119153470,19680,19680,19680,19680,50
|
|
20230731,121000,118169470,19680,19680,19680,19680,0
|
|
20230731,120900,118169470,19680,19680,19680,19680,0
|
|
20230731,120800,118169470,19680,19680,19680,19680,0
|
|
20230731,120700,118169470,19680,19680,19680,19680,0
|
|
20230731,120600,118169470,19680,19680,19680,19680,0
|
|
20230731,120500,118169470,19680,19680,19680,19680,0
|
|
20230731,120400,118169470,19680,19680,19680,19680,0
|
|
20230731,120300,118169470,19680,19680,19680,19680,0
|
|
20230731,120200,118169470,19680,19680,19680,19680,0
|
|
20230731,120100,118169470,19680,19680,19680,19680,0
|
|
20230731,120000,118169470,19680,19680,19680,19680,0
|
|
20230731,115900,118169470,19680,19680,19680,19680,0
|
|
20230731,115800,118169470,19680,19680,19680,19680,1
|
|
20230731,115700,118149790,19690,19690,19690,19690,0
|
|
20230731,115600,118149790,19690,19690,19690,19690,0
|
|
20230731,115500,118149790,19690,19690,19690,19690,5
|
|
20230731,115400,118051340,19690,19690,19690,19690,0
|
|
20230731,115300,118051340,19690,19690,19690,19690,0
|
|
20230731,115200,118051340,19690,19690,19690,19690,0
|
|
20230731,115100,118051340,19690,19690,19690,19690,0
|
|
20230731,115000,118051340,19690,19690,19690,19690,2
|
|
20230731,114900,118011960,19680,19680,19680,19680,0
|
|
20230731,114800,118011960,19680,19680,19680,19680,0
|
|
20230731,114700,118011960,19680,19680,19680,19680,11
|
|
20230731,114600,117795480,19680,19680,19680,19680,2
|
|
20230731,114500,117756120,19670,19670,19670,19670,0
|
|
20230731,114400,117756120,19670,19670,19670,19670,0
|
|
20230731,114300,117756120,19670,19670,19670,19670,88
|
|
20230731,114200,116025160,19670,19670,19670,19670,0
|
|
20230731,114100,116025160,19670,19670,19670,19670,0
|
|
20230731,114000,116025160,19670,19670,19670,19670,0
|
|
20230731,113900,116025160,19670,19670,19670,19670,0
|
|
20230731,113800,116025160,19670,19670,19670,19670,86
|
|
20230731,113700,114333540,19670,19670,19670,19670,0
|
|
20230731,113600,114333540,19670,19670,19670,19670,0
|
|
20230731,113500,114333540,19670,19670,19670,19670,0
|
|
20230731,113400,114333540,19670,19670,19670,19670,0
|
|
20230731,113300,114333540,19670,19670,19670,19670,0
|
|
20230731,113200,114333540,19670,19670,19670,19670,0
|
|
20230731,113100,114333540,19670,19670,19670,19670,0
|
|
20230731,113000,114333540,19670,19670,19670,19670,0
|
|
20230731,112900,114333540,19670,19670,19670,19670,0
|
|
20230731,112800,114333540,19670,19670,19670,19670,60
|
|
20230731,112700,113153340,19670,19670,19670,19670,0
|
|
20230731,112600,113153340,19670,19670,19670,19670,0
|
|
20230731,112500,113153340,19670,19670,19670,19670,0
|
|
20230731,112400,113153340,19670,19670,19670,19670,0
|
|
20230731,112300,113153340,19670,19670,19670,19670,0
|
|
20230731,112200,113153340,19670,19670,19670,19670,0
|
|
20230731,112100,113153340,19670,19670,19670,19670,0
|
|
20230731,112000,113153340,19670,19670,19670,19670,0
|
|
20230731,111900,113153340,19670,19670,19670,19670,0
|
|
20230731,111800,113153340,19670,19670,19670,19670,0
|
|
20230731,111700,113153340,19670,19670,19670,19670,0
|
|
20230731,111600,113153340,19670,19670,19670,19670,1
|
|
20230731,111500,113133670,19660,19660,19660,19660,0
|
|
20230731,111400,113133670,19660,19660,19660,19660,50
|
|
20230731,111300,112150670,19650,19650,19650,19650,0
|
|
20230731,111200,112150670,19650,19650,19650,19650,0
|
|
20230731,111100,112150670,19650,19650,19650,19650,0
|
|
20230731,111000,112150670,19650,19650,19650,19650,1
|
|
20230731,110900,112131020,19640,19640,19640,19640,0
|
|
20230731,110800,112131020,19640,19640,19640,19640,0
|
|
20230731,110700,112131020,19640,19640,19640,19640,5
|
|
20230731,110600,112032820,19640,19640,19640,19640,2
|
|
20230731,110500,111993540,19640,19640,19660,19640,41
|
|
20230731,110400,111187760,19640,19640,19640,19640,41
|
|
20230731,110300,110382520,19650,19650,19650,19650,0
|
|
20230731,110200,110382520,19650,19650,19650,19650,221
|
|
20230731,110100,106039870,19660,19660,19660,19660,0
|
|
20230731,110000,106039870,19660,19660,19660,19660,1
|
|
20230731,105900,106020210,19670,19670,19670,19670,1
|
|
20230731,105800,106000540,19670,19670,19670,19670,0
|
|
20230731,105700,106000540,19670,19670,19670,19670,1
|
|
20230731,105600,105980870,19670,19670,19670,19670,0
|
|
20230731,105500,105980870,19670,19670,19670,19670,20
|
|
20230731,105400,105587470,19670,19670,19670,19670,0
|
|
20230731,105300,105587470,19670,19670,19670,19670,0
|
|
20230731,105200,105587470,19670,19670,19670,19670,0
|
|
20230731,105100,105587470,19670,19670,19670,19670,32
|
|
20230731,105000,104958030,19700,19700,19700,19700,0
|
|
20230731,104900,104958030,19700,19700,19700,19700,0
|
|
20230731,104800,104958030,19700,19700,19700,19700,1
|
|
20230731,104700,104938330,19700,19670,19700,19670,2
|
|
20230731,104600,104898960,19670,19670,19670,19670,9
|
|
20230731,104500,104721930,19670,19670,19670,19670,0
|
|
20230731,104400,104721930,19670,19670,19670,19670,0
|
|
20230731,104300,104721930,19670,19670,19670,19670,0
|
|
20230731,104200,104721930,19670,19670,19670,19670,2
|
|
20230731,104100,104682590,19660,19660,19660,19660,0
|
|
20230731,104000,104682590,19660,19660,19660,19660,0
|
|
20230731,103900,104682590,19660,19660,19660,19660,0
|
|
20230731,103800,104682590,19660,19660,19660,19660,0
|
|
20230731,103700,104682590,19660,19660,19660,19660,112
|
|
20230731,103600,102480670,19660,19660,19660,19660,0
|
|
20230731,103500,102480670,19660,19660,19660,19660,0
|
|
20230731,103400,102480670,19660,19660,19660,19660,0
|
|
20230731,103300,102480670,19660,19660,19660,19660,0
|
|
20230731,103200,102480670,19660,19660,19660,19660,5
|
|
20230731,103100,102382370,19660,19690,19690,19660,135
|
|
20230731,103000,99727900,19700,19700,19700,19700,0
|
|
20230731,102900,99727900,19700,19700,19700,19700,0
|
|
20230731,102800,99727900,19700,19700,19700,19700,0
|
|
20230731,102700,99727900,19700,19700,19700,19700,10
|
|
20230731,102600,99530900,19710,19710,19710,19710,0
|
|
20230731,102500,99530900,19710,19710,19710,19710,5
|
|
20230731,102400,99432350,19700,19700,19700,19700,0
|
|
20230731,102300,99432350,19700,19700,19700,19700,0
|
|
20230731,102200,99432350,19700,19700,19700,19700,0
|
|
20230731,102100,99432350,19700,19700,19700,19700,0
|
|
20230731,102000,99432350,19700,19700,19700,19700,0
|
|
20230731,101900,99432350,19700,19700,19700,19700,0
|
|
20230731,101800,99432350,19700,19700,19700,19700,5
|
|
20230731,101700,99333850,19710,19710,19710,19710,0
|
|
20230731,101600,99333850,19710,19710,19710,19710,11
|
|
20230731,101500,99117040,19720,19720,19720,19720,0
|
|
20230731,101400,99117040,19720,19720,19720,19720,0
|
|
20230731,101300,99117040,19720,19720,19720,19720,0
|
|
20230731,101200,99117040,19720,19720,19720,19720,0
|
|
20230731,101100,99117040,19720,19720,19720,19720,0
|
|
20230731,101000,99117040,19720,19720,19720,19720,0
|
|
20230731,100900,99117040,19720,19720,19720,19720,10
|
|
20230731,100800,98919840,19700,19700,19700,19700,0
|
|
20230731,100700,98919840,19700,19700,19700,19700,0
|
|
20230731,100600,98919840,19700,19700,19700,19700,0
|
|
20230731,100500,98919840,19700,19700,19700,19700,10
|
|
20230731,100400,98722840,19690,19690,19690,19690,0
|
|
20230731,100300,98722840,19690,19690,19690,19690,0
|
|
20230731,100200,98722840,19690,19680,19690,19680,63
|
|
20230731,100100,97482900,19660,19660,19660,19660,0
|
|
20230731,100000,97482900,19660,19650,19660,19650,309
|
|
20230731,095900,91410030,19650,19650,19650,19650,0
|
|
20230731,095800,91410030,19650,19650,19650,19650,0
|
|
20230731,095700,91410030,19650,19650,19650,19650,0
|
|
20230731,095600,91410030,19650,19650,19650,19650,0
|
|
20230731,095500,91410030,19650,19650,19650,19650,14
|
|
20230731,095400,91134930,19650,19650,19650,19650,0
|
|
20230731,095300,91134930,19650,19650,19650,19650,440
|
|
20230731,095200,82488930,19660,19660,19660,19660,0
|
|
20230731,095100,82488930,19660,19650,19660,19650,813
|
|
20230731,095000,66511350,19640,19640,19640,19640,0
|
|
20230731,094900,66511350,19640,19640,19640,19640,1
|
|
20230731,094800,66491710,19640,19640,19640,19640,5
|
|
20230731,094700,66393510,19640,19640,19640,19640,0
|
|
20230731,094600,66393510,19640,19640,19640,19640,1
|
|
20230731,094500,66373870,19640,19640,19640,19640,523
|
|
20230731,094400,56102150,19640,19640,19640,19640,0
|
|
20230731,094300,56102150,19640,19640,19640,19630,6
|
|
20230731,094200,55984320,19640,19640,19640,19640,10
|
|
20230731,094100,55787920,19640,19720,19720,19640,333
|
|
20230731,094000,49241500,19710,19710,19710,19690,558
|
|
20230731,093900,38244480,19740,19740,19740,19740,0
|
|
20230731,093800,38244480,19740,19740,19740,19740,0
|
|
20230731,093700,38244480,19740,19740,19740,19740,0
|
|
20230731,093600,38244480,19740,19740,19740,19740,0
|
|
20230731,093500,38244480,19740,19740,19740,19740,0
|
|
20230731,093400,38244480,19740,19700,19740,19690,101
|
|
20230731,093300,36255290,19720,19720,19720,19720,0
|
|
20230731,093200,36255290,19720,19720,19720,19720,31
|
|
20230731,093100,35643970,19720,19720,19720,19720,0
|
|
20230731,093000,35643970,19720,19720,19720,19710,502
|
|
20230731,092900,25749530,19700,19700,19700,19700,0
|
|
20230731,092800,25749530,19700,19700,19700,19700,53
|
|
20230731,092700,24705430,19700,19700,19700,19700,0
|
|
20230731,092600,24705430,19700,19720,19720,19700,24
|
|
20230731,092500,24232410,19710,19700,19720,19700,216
|
|
20230731,092400,19975040,19690,19690,19690,19690,0
|
|
20230731,092300,19975040,19690,19690,19690,19690,0
|
|
20230731,092200,19975040,19690,19690,19690,19690,1
|
|
20230731,092100,19955350,19660,19670,19670,19660,2
|
|
20230731,092000,19916020,19680,19680,19680,19680,1
|
|
20230731,091900,19896340,19580,19600,19600,19580,50
|
|
20230731,091800,18917160,19610,19610,19610,19610,48
|
|
20230731,091700,17975880,19610,19610,19610,19610,0
|
|
20230731,091600,17975880,19610,19610,19610,19610,1
|
|
20230731,091500,17956270,19610,19610,19610,19610,0
|
|
20230731,091400,17956270,19610,19610,19610,19610,0
|
|
20230731,091300,17956270,19610,19610,19610,19610,2
|
|
20230731,091200,17917050,19610,19610,19610,19610,1
|
|
20230731,091100,17897440,19610,19640,19640,19610,30
|
|
20230731,091000,17309050,19640,19640,19640,19640,0
|
|
20230731,090900,17309050,19640,19640,19640,19640,1
|
|
20230731,090800,17289410,19610,19610,19610,19610,0
|
|
20230731,090700,17289410,19610,19680,19680,19610,504
|
|
20230731,090600,7387560,19700,19700,19700,19700,1
|
|
20230731,090500,7367860,19700,19700,19700,19700,0
|
|
20230731,090400,7367860,19700,19700,19700,19700,96
|
|
20230731,090300,5476660,19700,19700,19700,19680,6
|
|
20230731,090200,5358480,19700,19700,19700,19700,0
|
|
20230731,090100,5358480,19700,19700,19700,19700,0
|
|
20230731,090000,5358480,19700,19720,19720,19700,272
|