603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230731,190000,175218920,12050,12050,12050,12050,343
|
||
|
|
20230731,185900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,185800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,185700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,185600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,185500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,185400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,185300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,185200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,185100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,185000,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,184900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,184800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,184700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,184600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,184500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,184400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,184300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,184200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,184100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,184000,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,183900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,183800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,183700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,183600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,183500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,183400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,183300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,183200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,183100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,183000,175218920,12050,12050,12050,12050,343
|
||
|
|
20230731,182900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,182800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,182700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,182600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,182500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,182400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,182300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,182200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,182100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,182000,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,181900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,181800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,181700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,181600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,181500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,181400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,181300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,181200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,181100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,181000,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,180900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,180800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,180700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,180600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,180500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,180400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,180300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,180200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,180100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,180000,175218920,12050,12050,12050,12050,343
|
||
|
|
20230731,175900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,175800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,175700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,175600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,175500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,175400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,175300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,175200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,175100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,175000,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,174900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,174800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,174700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,174600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,174500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,174400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,174300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,174200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,174100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,174000,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,173900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,173800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,173700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,173600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,173500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,173400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,173300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,173200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,173100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,173000,175218920,12050,12050,12050,12050,343
|
||
|
|
20230731,172900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,172800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,172700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,172600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,172500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,172400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,172300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,172200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,172100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,172000,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,171900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,171800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,171700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,171600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,171500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,171400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,171300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,171200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,171100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,171000,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,170900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,170800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,170700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,170600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,170500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,170400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,170300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,170200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,170100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,170000,175218920,12050,12050,12050,12050,343
|
||
|
|
20230731,165900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,165800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,165700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,165600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,165500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,165400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,165300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,165200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,165100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,165000,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,164900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,164800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,164700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,164600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,164500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,164400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,164300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,164200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,164100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,164000,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,163900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,163800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,163700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,163600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,163500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,163400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,163300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,163200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,163100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,163000,175218920,12050,12050,12050,12050,343
|
||
|
|
20230731,162900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,162800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,162700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,162600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,162500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,162400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,162300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,162200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,162100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,162000,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,161900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,161800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,161700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,161600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,161500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,161400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,161300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,161200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,161100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,161000,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,160900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,160800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,160700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,160600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,160500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,160400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,160300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,160200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,160100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,160000,175218920,12050,12050,12050,12050,343
|
||
|
|
20230731,155900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,155800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,155700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,155600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,155500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,155400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,155300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,155200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,155100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,155000,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,154900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,154800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,154700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,154600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,154500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,154400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,154300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,154200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,154100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,154000,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,153900,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,153800,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,153700,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,153600,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,153500,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,153400,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,153300,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,153200,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,153100,175218920,12050,12050,12050,12050,0
|
||
|
|
20230731,153000,175218920,12050,12050,12050,12050,686
|
||
|
|
20230731,152900,171085770,12050,12050,12050,12050,0
|
||
|
|
20230731,152800,171085770,12050,12050,12050,12050,0
|
||
|
|
20230731,152700,171085770,12050,12050,12050,12050,0
|
||
|
|
20230731,152600,171085770,12050,12050,12050,12050,0
|
||
|
|
20230731,152500,171085770,12050,12050,12050,12050,0
|
||
|
|
20230731,152400,171085770,12050,12050,12050,12050,0
|
||
|
|
20230731,152300,171085770,12050,12050,12050,12050,0
|
||
|
|
20230731,152200,171085770,12050,12050,12050,12050,0
|
||
|
|
20230731,152100,171085770,12050,12050,12050,12050,0
|
||
|
|
20230731,152000,171085770,12050,12050,12050,12050,0
|
||
|
|
20230731,151900,171085770,12050,12050,12050,12050,1
|
||
|
|
20230731,151800,171073720,11990,12010,12010,11990,40
|
||
|
|
20230731,151700,170594050,12050,12000,12050,12000,40
|
||
|
|
20230731,151600,170113670,11990,11990,11990,11990,8
|
||
|
|
20230731,151500,170017750,12000,12000,12000,12000,0
|
||
|
|
20230731,151400,170017750,12000,12000,12000,11990,42
|
||
|
|
20230731,151300,169514140,11990,11990,11990,11990,0
|
||
|
|
20230731,151200,169514140,11990,11990,11990,11990,0
|
||
|
|
20230731,151100,169514140,11990,11990,11990,11990,0
|
||
|
|
20230731,151000,169514140,11990,11990,11990,11990,0
|
||
|
|
20230731,150900,169514140,11990,11990,11990,11990,9
|
||
|
|
20230731,150800,169406230,11990,11990,11990,11990,8
|
||
|
|
20230731,150700,169310310,11990,11990,11990,11990,2
|
||
|
|
20230731,150600,169286330,11990,11990,11990,11990,0
|
||
|
|
20230731,150500,169286330,11990,11990,11990,11990,11
|
||
|
|
20230731,150400,169154440,11990,11990,11990,11990,11
|
||
|
|
20230731,150300,169022550,11990,11990,11990,11990,2
|
||
|
|
20230731,150200,168998570,11990,11990,11990,11990,3
|
||
|
|
20230731,150100,168962600,11990,11990,11990,11990,11
|
||
|
|
20230731,150000,168830710,11990,11990,11990,11990,5
|
||
|
|
20230731,145900,168770760,11990,11990,11990,11990,6
|
||
|
|
20230731,145800,168698820,11990,11990,11990,11990,6
|
||
|
|
20230731,145700,168626880,11980,11980,11980,11980,6
|
||
|
|
20230731,145600,168555000,11980,11980,11980,11980,9
|
||
|
|
20230731,145500,168447180,11980,11980,11980,11980,0
|
||
|
|
20230731,145400,168447180,11980,11980,11980,11980,12
|
||
|
|
20230731,145300,168303420,11980,11980,11980,11980,3
|
||
|
|
20230731,145200,168267480,11980,11980,11980,11980,0
|
||
|
|
20230731,145100,168267480,11980,11980,11980,11980,15
|
||
|
|
20230731,145000,168087780,11980,11990,11990,11980,4
|
||
|
|
20230731,144900,168039850,12000,11990,12000,11990,112
|
||
|
|
20230731,144800,166696910,12000,12010,12010,12000,457
|
||
|
|
20230731,144700,161210560,12020,12020,12020,12020,3
|
||
|
|
20230731,144600,161174500,12020,12020,12020,12020,6
|
||
|
|
20230731,144500,161102380,12020,12020,12020,12020,8
|
||
|
|
20230731,144400,161006220,12020,12020,12020,12020,8
|
||
|
|
20230731,144300,160910060,12020,12020,12020,12020,11
|
||
|
|
20230731,144200,160777840,12030,12030,12030,12030,2015
|
||
|
|
20230731,144100,136537390,12040,12040,12040,12040,5
|
||
|
|
20230731,144000,136477190,12040,12040,12040,12040,9
|
||
|
|
20230731,143900,136368830,12040,12040,12040,12040,204
|
||
|
|
20230731,143800,133912670,12040,12040,12040,12040,7
|
||
|
|
20230731,143700,133828390,12040,12040,12040,12040,6
|
||
|
|
20230731,143600,133756150,12040,12040,12040,12040,8
|
||
|
|
20230731,143500,133659830,12040,12040,12040,12040,3
|
||
|
|
20230731,143400,133623710,12040,12040,12040,12040,8
|
||
|
|
20230731,143300,133527390,12040,12040,12040,12040,6
|
||
|
|
20230731,143200,133455150,12040,12040,12050,12040,7
|
||
|
|
20230731,143100,133370860,12040,12040,12040,12040,48
|
||
|
|
20230731,143000,132792940,12040,12040,12040,12040,6
|
||
|
|
20230731,142900,132720700,12040,12040,12040,12040,3
|
||
|
|
20230731,142800,132684580,12040,12040,12040,12040,7
|
||
|
|
20230731,142700,132600300,12040,12040,12040,12040,6
|
||
|
|
20230731,142600,132528060,12040,12040,12040,12040,8
|
||
|
|
20230731,142500,132431740,12040,12040,12040,12040,0
|
||
|
|
20230731,142400,132431740,12040,12040,12040,12040,4
|
||
|
|
20230731,142300,132383580,12040,12040,12040,12040,2
|
||
|
|
20230731,142200,132359500,12040,12040,12040,12040,0
|
||
|
|
20230731,142100,132359500,12040,12040,12040,12040,0
|
||
|
|
20230731,142000,132359500,12040,12040,12040,12040,0
|
||
|
|
20230731,141900,132359500,12040,12040,12040,12040,0
|
||
|
|
20230731,141800,132359500,12040,12040,12040,12040,0
|
||
|
|
20230731,141700,132359500,12040,12040,12040,12040,0
|
||
|
|
20230731,141600,132359500,12040,12040,12040,12040,0
|
||
|
|
20230731,141500,132359500,12040,12040,12040,12040,1
|
||
|
|
20230731,141400,132347460,12050,12050,12050,12050,0
|
||
|
|
20230731,141300,132347460,12050,12050,12050,12050,0
|
||
|
|
20230731,141200,132347460,12050,12050,12050,12050,0
|
||
|
|
20230731,141100,132347460,12050,12050,12050,12050,0
|
||
|
|
20230731,141000,132347460,12050,12050,12050,12050,0
|
||
|
|
20230731,140900,132347460,12050,12050,12050,12050,216
|
||
|
|
20230731,140800,129744660,12050,12040,12050,12040,55
|
||
|
|
20230731,140700,129081960,12050,12040,12050,12040,42
|
||
|
|
20230731,140600,128575880,12050,12050,12050,12050,10
|
||
|
|
20230731,140500,128455380,12040,12040,12040,12040,0
|
||
|
|
20230731,140400,128455380,12040,12040,12040,12040,1
|
||
|
|
20230731,140300,128443340,12030,12030,12030,12030,2
|
||
|
|
20230731,140200,128419280,12030,12030,12030,12030,0
|
||
|
|
20230731,140100,128419280,12030,12030,12030,12030,0
|
||
|
|
20230731,140000,128419280,12030,12030,12030,12030,7
|
||
|
|
20230731,135900,128335070,12030,12030,12030,12030,0
|
||
|
|
20230731,135800,128335070,12030,12030,12030,12030,0
|
||
|
|
20230731,135700,128335070,12030,12030,12030,12030,0
|
||
|
|
20230731,135600,128335070,12030,12030,12030,12030,11
|
||
|
|
20230731,135500,128202740,12020,12020,12020,12020,2
|
||
|
|
20230731,135400,128178700,12030,12030,12030,12030,0
|
||
|
|
20230731,135300,128178700,12030,12030,12030,12030,0
|
||
|
|
20230731,135200,128178700,12030,12030,12030,12030,0
|
||
|
|
20230731,135100,128178700,12030,12030,12030,12030,100
|
||
|
|
20230731,135000,126975700,12030,12030,12030,12030,8
|
||
|
|
20230731,134900,126879460,12030,12030,12030,12030,2
|
||
|
|
20230731,134800,126855400,12030,12030,12030,12030,2
|
||
|
|
20230731,134700,126831340,12040,12040,12040,12040,0
|
||
|
|
20230731,134600,126831340,12040,12040,12040,12040,17
|
||
|
|
20230731,134500,126626660,12040,12040,12040,12040,0
|
||
|
|
20230731,134400,126626660,12040,12040,12040,12040,2
|
||
|
|
20230731,134300,126602580,12040,12040,12040,12040,2
|
||
|
|
20230731,134200,126578500,12040,12040,12040,12040,2
|
||
|
|
20230731,134100,126554420,12050,12050,12050,12050,20
|
||
|
|
20230731,134000,126313420,12050,12050,12050,12050,1
|
||
|
|
20230731,133900,126301370,12040,12040,12040,12040,2
|
||
|
|
20230731,133800,126277290,12040,12040,12040,12040,0
|
||
|
|
20230731,133700,126277290,12040,12040,12040,12040,0
|
||
|
|
20230731,133600,126277290,12040,12040,12040,12040,2
|
||
|
|
20230731,133500,126253210,12040,12040,12040,12040,0
|
||
|
|
20230731,133400,126253210,12040,12040,12040,12040,0
|
||
|
|
20230731,133300,126253210,12040,12040,12040,12040,2
|
||
|
|
20230731,133200,126229130,12040,12040,12040,12040,0
|
||
|
|
20230731,133100,126229130,12040,12040,12040,12040,0
|
||
|
|
20230731,133000,126229130,12040,12040,12040,12040,2
|
||
|
|
20230731,132900,126205050,12040,12040,12040,12040,0
|
||
|
|
20230731,132800,126205050,12040,12040,12040,12040,0
|
||
|
|
20230731,132700,126205050,12040,12040,12040,12040,2
|
||
|
|
20230731,132600,126180970,12040,12040,12040,12040,0
|
||
|
|
20230731,132500,126180970,12040,12040,12040,12040,0
|
||
|
|
20230731,132400,126180970,12040,12040,12040,12040,0
|
||
|
|
20230731,132300,126180970,12040,12040,12040,12040,0
|
||
|
|
20230731,132200,126180970,12040,12040,12040,12040,0
|
||
|
|
20230731,132100,126180970,12040,12040,12040,12040,3
|
||
|
|
20230731,132000,126144850,12040,12040,12040,12040,3
|
||
|
|
20230731,131900,126108730,12040,12040,12040,12040,55
|
||
|
|
20230731,131800,125446530,12040,12040,12040,12040,0
|
||
|
|
20230731,131700,125446530,12040,12040,12040,12040,0
|
||
|
|
20230731,131600,125446530,12040,12040,12040,12040,3
|
||
|
|
20230731,131500,125410410,12040,12040,12040,12040,0
|
||
|
|
20230731,131400,125410410,12040,12040,12040,12040,0
|
||
|
|
20230731,131300,125410410,12040,12040,12040,12040,3
|
||
|
|
20230731,131200,125374290,12040,12040,12040,12040,0
|
||
|
|
20230731,131100,125374290,12040,12040,12040,12040,0
|
||
|
|
20230731,131000,125374290,12040,12040,12040,12040,3
|
||
|
|
20230731,130900,125338170,12030,12030,12030,12030,0
|
||
|
|
20230731,130800,125338170,12030,12030,12030,12030,0
|
||
|
|
20230731,130700,125338170,12030,12030,12030,12030,0
|
||
|
|
20230731,130600,125338170,12030,12030,12030,12030,0
|
||
|
|
20230731,130500,125338170,12030,12030,12030,12030,0
|
||
|
|
20230731,130400,125338170,12030,12030,12030,12030,0
|
||
|
|
20230731,130300,125338170,12030,12030,12030,12030,0
|
||
|
|
20230731,130200,125338170,12030,12030,12030,12030,0
|
||
|
|
20230731,130100,125338170,12030,12030,12030,12030,0
|
||
|
|
20230731,130000,125338170,12030,12040,12040,12030,3
|
||
|
|
20230731,125900,125302070,12020,12020,12020,12020,0
|
||
|
|
20230731,125800,125302070,12020,12020,12020,12020,0
|
||
|
|
20230731,125700,125302070,12020,12020,12020,12020,0
|
||
|
|
20230731,125600,125302070,12020,12020,12020,12020,0
|
||
|
|
20230731,125500,125302070,12020,12020,12020,12020,0
|
||
|
|
20230731,125400,125302070,12020,12020,12020,12020,0
|
||
|
|
20230731,125300,125302070,12020,12020,12020,12020,0
|
||
|
|
20230731,125200,125302070,12020,12020,12020,12020,0
|
||
|
|
20230731,125100,125302070,12020,12020,12020,12020,0
|
||
|
|
20230731,125000,125302070,12020,12020,12020,12020,0
|
||
|
|
20230731,124900,125302070,12020,12020,12020,12020,0
|
||
|
|
20230731,124800,125302070,12020,12020,12020,12020,0
|
||
|
|
20230731,124700,125302070,12020,12020,12020,12020,0
|
||
|
|
20230731,124600,125302070,12020,12020,12020,12020,0
|
||
|
|
20230731,124500,125302070,12020,12020,12020,12020,0
|
||
|
|
20230731,124400,125302070,12020,12020,12020,12020,0
|
||
|
|
20230731,124300,125302070,12020,12030,12030,12020,22
|
||
|
|
20230731,124200,125037610,12070,12070,12070,12070,0
|
||
|
|
20230731,124100,125037610,12070,12070,12070,12070,0
|
||
|
|
20230731,124000,125037610,12070,12070,12070,12070,0
|
||
|
|
20230731,123900,125037610,12070,12070,12070,12070,0
|
||
|
|
20230731,123800,125037610,12070,12070,12070,12070,1
|
||
|
|
20230731,123700,125025540,12080,12080,12080,12080,0
|
||
|
|
20230731,123600,125025540,12080,12080,12080,12080,0
|
||
|
|
20230731,123500,125025540,12080,12080,12080,12080,0
|
||
|
|
20230731,123400,125025540,12080,12080,12080,12080,0
|
||
|
|
20230731,123300,125025540,12080,12080,12080,12080,15
|
||
|
|
20230731,123200,124844340,12080,12080,12080,12080,0
|
||
|
|
20230731,123100,124844340,12080,12080,12080,12080,0
|
||
|
|
20230731,123000,124844340,12080,12080,12080,12080,0
|
||
|
|
20230731,122900,124844340,12080,12080,12080,12080,0
|
||
|
|
20230731,122800,124844340,12080,12080,12080,12080,4
|
||
|
|
20230731,122700,124796020,12080,12080,12080,12080,0
|
||
|
|
20230731,122600,124796020,12080,12080,12080,12080,0
|
||
|
|
20230731,122500,124796020,12080,12080,12080,12080,0
|
||
|
|
20230731,122400,124796020,12080,12080,12080,12080,0
|
||
|
|
20230731,122300,124796020,12080,12080,12080,12080,0
|
||
|
|
20230731,122200,124796020,12080,12080,12080,12080,0
|
||
|
|
20230731,122100,124796020,12080,12080,12080,12080,1
|
||
|
|
20230731,122000,124783940,12080,12080,12080,12080,20
|
||
|
|
20230731,121900,124542340,12050,12050,12050,12050,0
|
||
|
|
20230731,121800,124542340,12050,12050,12050,12050,0
|
||
|
|
20230731,121700,124542340,12050,12050,12050,12050,0
|
||
|
|
20230731,121600,124542340,12050,12050,12050,12050,0
|
||
|
|
20230731,121500,124542340,12050,12050,12050,12050,0
|
||
|
|
20230731,121400,124542340,12050,12050,12050,12050,0
|
||
|
|
20230731,121300,124542340,12050,12050,12050,12050,0
|
||
|
|
20230731,121200,124542340,12050,12050,12050,12050,30
|
||
|
|
20230731,121100,124180840,12050,12050,12050,12050,0
|
||
|
|
20230731,121000,124180840,12050,12050,12050,12050,13
|
||
|
|
20230731,120900,124024190,12060,12060,12060,12060,0
|
||
|
|
20230731,120800,124024190,12060,12060,12060,12060,0
|
||
|
|
20230731,120700,124024190,12060,12060,12060,12060,0
|
||
|
|
20230731,120600,124024190,12060,12060,12060,12060,0
|
||
|
|
20230731,120500,124024190,12060,12060,12060,12060,0
|
||
|
|
20230731,120400,124024190,12060,12060,12060,12060,0
|
||
|
|
20230731,120300,124024190,12060,12060,12060,12060,0
|
||
|
|
20230731,120200,124024190,12060,12060,12060,12060,0
|
||
|
|
20230731,120100,124024190,12060,12060,12060,12060,0
|
||
|
|
20230731,120000,124024190,12060,12060,12060,12060,0
|
||
|
|
20230731,115900,124024190,12060,12060,12060,12060,45
|
||
|
|
20230731,115800,123481490,12060,12060,12060,12060,0
|
||
|
|
20230731,115700,123481490,12060,12060,12060,12060,0
|
||
|
|
20230731,115600,123481490,12060,12060,12060,12060,5
|
||
|
|
20230731,115500,123421190,12060,12060,12060,12060,0
|
||
|
|
20230731,115400,123421190,12060,12060,12060,12060,0
|
||
|
|
20230731,115300,123421190,12060,12060,12060,12060,0
|
||
|
|
20230731,115200,123421190,12060,12060,12060,12060,1
|
||
|
|
20230731,115100,123409130,12050,12050,12050,12050,0
|
||
|
|
20230731,115000,123409130,12050,12050,12050,12050,0
|
||
|
|
20230731,114900,123409130,12050,12050,12050,12050,0
|
||
|
|
20230731,114800,123409130,12050,12050,12050,12050,0
|
||
|
|
20230731,114700,123409130,12050,12050,12050,12050,0
|
||
|
|
20230731,114600,123409130,12050,12050,12050,12050,0
|
||
|
|
20230731,114500,123409130,12050,12050,12050,12050,1
|
||
|
|
20230731,114400,123397080,12080,12080,12080,12080,0
|
||
|
|
20230731,114300,123397080,12080,12080,12080,12080,0
|
||
|
|
20230731,114200,123397080,12080,12080,12080,12080,0
|
||
|
|
20230731,114100,123397080,12080,12080,12080,12080,1
|
||
|
|
20230731,114000,123385000,12080,12080,12080,12080,0
|
||
|
|
20230731,113900,123385000,12080,12080,12080,12080,250
|
||
|
|
20230731,113800,120365000,12070,12070,12070,12070,0
|
||
|
|
20230731,113700,120365000,12070,12070,12070,12070,0
|
||
|
|
20230731,113600,120365000,12070,12070,12070,12070,0
|
||
|
|
20230731,113500,120365000,12070,12070,12070,12070,0
|
||
|
|
20230731,113400,120365000,12070,12080,12080,12070,47
|
||
|
|
20230731,113300,119797690,12080,12080,12080,12080,0
|
||
|
|
20230731,113200,119797690,12080,12080,12080,12080,0
|
||
|
|
20230731,113100,119797690,12080,12080,12080,12080,0
|
||
|
|
20230731,113000,119797690,12080,12080,12080,12080,1
|
||
|
|
20230731,112900,119785610,12080,12080,12080,12080,0
|
||
|
|
20230731,112800,119785610,12080,12080,12080,12080,0
|
||
|
|
20230731,112700,119785610,12080,12080,12080,12080,0
|
||
|
|
20230731,112600,119785610,12080,12090,12090,12080,1770
|
||
|
|
20230731,112500,98403920,12080,12080,12080,12080,0
|
||
|
|
20230731,112400,98403920,12080,12080,12080,12080,0
|
||
|
|
20230731,112300,98403920,12080,12080,12080,12080,0
|
||
|
|
20230731,112200,98403920,12080,12080,12080,12080,0
|
||
|
|
20230731,112100,98403920,12080,12080,12080,12080,0
|
||
|
|
20230731,112000,98403920,12080,12080,12080,12080,2
|
||
|
|
20230731,111900,98379760,12080,12080,12080,12080,300
|
||
|
|
20230731,111800,94755760,12080,12080,12080,12080,0
|
||
|
|
20230731,111700,94755760,12080,12080,12080,12080,0
|
||
|
|
20230731,111600,94755760,12080,12100,12110,12080,3560
|
||
|
|
20230731,111500,51746550,12090,12090,12090,12090,0
|
||
|
|
20230731,111400,51746550,12090,12100,12100,12090,300
|
||
|
|
20230731,111300,48118320,12100,12100,12100,12100,0
|
||
|
|
20230731,111200,48118320,12100,12100,12100,12100,0
|
||
|
|
20230731,111100,48118320,12100,12100,12100,12100,273
|
||
|
|
20230731,111000,44815020,12100,12100,12100,12100,0
|
||
|
|
20230731,110900,44815020,12100,12100,12100,12100,16
|
||
|
|
20230731,110800,44621420,12100,12100,12100,12100,0
|
||
|
|
20230731,110700,44621420,12100,12100,12100,12100,1
|
||
|
|
20230731,110600,44609320,12100,12100,12100,12100,0
|
||
|
|
20230731,110500,44609320,12100,12100,12100,12100,0
|
||
|
|
20230731,110400,44609320,12100,12100,12100,12100,1
|
||
|
|
20230731,110300,44597220,12100,12100,12100,12100,0
|
||
|
|
20230731,110200,44597220,12100,12100,12100,12100,0
|
||
|
|
20230731,110100,44597220,12100,12100,12100,12100,0
|
||
|
|
20230731,110000,44597220,12100,12100,12100,12100,63
|
||
|
|
20230731,105900,43834920,12100,12100,12100,12100,0
|
||
|
|
20230731,105800,43834920,12100,12100,12100,12100,0
|
||
|
|
20230731,105700,43834920,12100,12100,12100,12100,200
|
||
|
|
20230731,105600,41414920,12110,12110,12110,12110,37
|
||
|
|
20230731,105500,40966850,12160,12160,12160,12160,4
|
||
|
|
20230731,105400,40918210,12170,12170,12170,12170,0
|
||
|
|
20230731,105300,40918210,12170,12170,12170,12170,0
|
||
|
|
20230731,105200,40918210,12170,12170,12170,12170,0
|
||
|
|
20230731,105100,40918210,12170,12170,12170,12170,0
|
||
|
|
20230731,105000,40918210,12170,12170,12170,12170,5
|
||
|
|
20230731,104900,40857360,12170,12170,12170,12170,5
|
||
|
|
20230731,104800,40796510,12170,12170,12170,12170,0
|
||
|
|
20230731,104700,40796510,12170,12170,12170,12170,0
|
||
|
|
20230731,104600,40796510,12170,12170,12170,12170,0
|
||
|
|
20230731,104500,40796510,12170,12160,12170,12160,61
|
||
|
|
20230731,104400,40054220,12170,12170,12170,12170,0
|
||
|
|
20230731,104300,40054220,12170,12170,12170,12170,0
|
||
|
|
20230731,104200,40054220,12170,12170,12170,12170,0
|
||
|
|
20230731,104100,40054220,12170,12170,12170,12170,0
|
||
|
|
20230731,104000,40054220,12170,12170,12170,12170,0
|
||
|
|
20230731,103900,40054220,12170,12170,12170,12170,0
|
||
|
|
20230731,103800,40054220,12170,12170,12170,12170,0
|
||
|
|
20230731,103700,40054220,12170,12170,12170,12170,0
|
||
|
|
20230731,103600,40054220,12170,12170,12170,12170,0
|
||
|
|
20230731,103500,40054220,12170,12170,12170,12170,0
|
||
|
|
20230731,103400,40054220,12170,12170,12170,12170,0
|
||
|
|
20230731,103300,40054220,12170,12170,12170,12170,30
|
||
|
|
20230731,103200,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,103100,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,103000,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,102900,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,102800,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,102700,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,102600,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,102500,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,102400,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,102300,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,102200,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,102100,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,102000,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,101900,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,101800,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,101700,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,101600,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,101500,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,101400,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,101300,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,101200,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,101100,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,101000,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,100900,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,100800,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,100700,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,100600,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,100500,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,100400,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,100300,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,100200,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,100100,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,100000,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,095900,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,095800,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,095700,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,095600,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,095500,39689120,12170,12170,12170,12170,0
|
||
|
|
20230731,095400,39689120,12170,12140,12180,12110,167
|
||
|
|
20230731,095300,37661610,12090,12090,12090,12090,0
|
||
|
|
20230731,095200,37661610,12090,12090,12090,12090,0
|
||
|
|
20230731,095100,37661610,12090,12090,12090,12090,2980
|
||
|
|
20230731,095000,1633410,12140,12140,12140,12140,0
|
||
|
|
20230731,094900,1633410,12140,12140,12140,12140,0
|
||
|
|
20230731,094800,1633410,12140,12140,12140,12140,0
|
||
|
|
20230731,094700,1633410,12140,12140,12140,12140,0
|
||
|
|
20230731,094600,1633410,12140,12140,12140,12140,0
|
||
|
|
20230731,094500,1633410,12140,12140,12140,12140,0
|
||
|
|
20230731,094400,1633410,12140,12140,12140,12140,0
|
||
|
|
20230731,094300,1633410,12140,12140,12140,12140,0
|
||
|
|
20230731,094200,1633410,12140,12140,12140,12140,0
|
||
|
|
20230731,094100,1633410,12140,12140,12140,12140,0
|
||
|
|
20230731,094000,1633410,12140,12140,12140,12140,0
|
||
|
|
20230731,093900,1633410,12140,12140,12140,12140,0
|
||
|
|
20230731,093800,1633410,12140,12140,12140,12140,0
|
||
|
|
20230731,093700,1633410,12140,12140,12140,12140,1
|
||
|
|
20230731,093600,1621270,12080,12080,12080,12080,0
|
||
|
|
20230731,093500,1621270,12080,12080,12080,12080,0
|
||
|
|
20230731,093400,1621270,12080,12140,12140,12080,6
|
||
|
|
20230731,093300,1548730,12080,12140,12140,12080,7
|
||
|
|
20230731,093200,1464050,12080,12090,12090,12080,8
|
||
|
|
20230731,093100,1367340,12090,12090,12090,12090,3
|
||
|
|
20230731,093000,1331070,12080,12080,12080,12080,0
|
||
|
|
20230731,092900,1331070,12080,12080,12080,12080,1
|
||
|
|
20230731,092800,1318990,12130,12130,12130,12130,0
|
||
|
|
20230731,092700,1318990,12130,12130,12130,12130,31
|
||
|
|
20230731,092600,942960,12130,12130,12130,12130,1
|
||
|
|
20230731,092500,930830,12130,12130,12130,12130,0
|
||
|
|
20230731,092400,930830,12130,12130,12130,12130,1
|
||
|
|
20230731,092300,918700,12130,12130,12130,12130,2
|
||
|
|
20230731,092200,894440,12080,12080,12080,12080,0
|
||
|
|
20230731,092100,894440,12080,12090,12090,12080,17
|
||
|
|
20230731,092000,689030,12130,12130,12130,12130,0
|
||
|
|
20230731,091900,689030,12130,12130,12130,12130,1
|
||
|
|
20230731,091800,676900,12130,12130,12130,12130,7
|
||
|
|
20230731,091700,591990,12090,12090,12090,12090,0
|
||
|
|
20230731,091600,591990,12090,12090,12090,12090,0
|
||
|
|
20230731,091500,591990,12090,12090,12090,12090,0
|
||
|
|
20230731,091400,591990,12090,12090,12090,12090,2
|
||
|
|
20230731,091300,567810,12130,12130,12130,12130,1
|
||
|
|
20230731,091200,555680,12080,12080,12080,12080,0
|
||
|
|
20230731,091100,555680,12080,12080,12080,12080,0
|
||
|
|
20230731,091000,555680,12080,12080,12080,12080,0
|
||
|
|
20230731,090900,555680,12080,12080,12080,12080,0
|
||
|
|
20230731,090800,555680,12080,12080,12080,12080,0
|
||
|
|
20230731,090700,555680,12080,12080,12080,12080,0
|
||
|
|
20230731,090600,555680,12080,12080,12080,12080,0
|
||
|
|
20230731,090500,555680,12080,12080,12080,12080,0
|
||
|
|
20230731,090400,555680,12080,12080,12080,12080,0
|
||
|
|
20230731,090300,555680,12080,12080,12080,12080,0
|
||
|
|
20230731,090200,555680,12080,12080,12080,12080,0
|
||
|
|
20230731,090100,555680,12080,12080,12080,12080,0
|
||
|
|
20230731,090000,555680,12080,12080,12080,12080,46
|