632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,192900,629501100,10300,10300,10300,10300,231
|
|
20230731,192800,629501100,10300,10300,10300,10300,0
|
|
20230731,192700,629501100,10300,10300,10300,10300,0
|
|
20230731,192600,629501100,10300,10300,10300,10300,0
|
|
20230731,192500,629501100,10300,10300,10300,10300,0
|
|
20230731,192400,629501100,10300,10300,10300,10300,0
|
|
20230731,192300,629501100,10300,10300,10300,10300,0
|
|
20230731,192200,629501100,10300,10300,10300,10300,0
|
|
20230731,192100,629501100,10300,10300,10300,10300,0
|
|
20230731,192000,629501100,10300,10300,10300,10300,0
|
|
20230731,191900,629501100,10300,10300,10300,10300,0
|
|
20230731,191800,629501100,10300,10300,10300,10300,0
|
|
20230731,191700,629501100,10300,10300,10300,10300,0
|
|
20230731,191600,629501100,10300,10300,10300,10300,0
|
|
20230731,191500,629501100,10300,10300,10300,10300,0
|
|
20230731,191400,629501100,10300,10300,10300,10300,0
|
|
20230731,191300,629501100,10300,10300,10300,10300,0
|
|
20230731,191200,629501100,10300,10300,10300,10300,0
|
|
20230731,191100,629501100,10300,10300,10300,10300,0
|
|
20230731,191000,629501100,10300,10300,10300,10300,0
|
|
20230731,190900,629501100,10300,10300,10300,10300,0
|
|
20230731,190800,629501100,10300,10300,10300,10300,0
|
|
20230731,190700,629501100,10300,10300,10300,10300,0
|
|
20230731,190600,629501100,10300,10300,10300,10300,0
|
|
20230731,190500,629501100,10300,10300,10300,10300,0
|
|
20230731,190400,629501100,10300,10300,10300,10300,0
|
|
20230731,190300,629501100,10300,10300,10300,10300,0
|
|
20230731,190200,629501100,10300,10300,10300,10300,0
|
|
20230731,190100,629501100,10300,10300,10300,10300,0
|
|
20230731,190000,629501100,10300,10300,10300,10300,0
|
|
20230731,185900,629501100,10300,10300,10300,10300,231
|
|
20230731,185800,629501100,10300,10300,10300,10300,0
|
|
20230731,185700,629501100,10300,10300,10300,10300,0
|
|
20230731,185600,629501100,10300,10300,10300,10300,0
|
|
20230731,185500,629501100,10300,10300,10300,10300,0
|
|
20230731,185400,629501100,10300,10300,10300,10300,0
|
|
20230731,185300,629501100,10300,10300,10300,10300,0
|
|
20230731,185200,629501100,10300,10300,10300,10300,0
|
|
20230731,185100,629501100,10300,10300,10300,10300,0
|
|
20230731,185000,629501100,10300,10300,10300,10300,0
|
|
20230731,184900,629501100,10300,10300,10300,10300,0
|
|
20230731,184800,629501100,10300,10300,10300,10300,0
|
|
20230731,184700,629501100,10300,10300,10300,10300,0
|
|
20230731,184600,629501100,10300,10300,10300,10300,0
|
|
20230731,184500,629501100,10300,10300,10300,10300,0
|
|
20230731,184400,629501100,10300,10300,10300,10300,0
|
|
20230731,184300,629501100,10300,10300,10300,10300,0
|
|
20230731,184200,629501100,10300,10300,10300,10300,0
|
|
20230731,184100,629501100,10300,10300,10300,10300,0
|
|
20230731,184000,629501100,10300,10300,10300,10300,0
|
|
20230731,183900,629501100,10300,10300,10300,10300,0
|
|
20230731,183800,629501100,10300,10300,10300,10300,0
|
|
20230731,183700,629501100,10300,10300,10300,10300,0
|
|
20230731,183600,629501100,10300,10300,10300,10300,0
|
|
20230731,183500,629501100,10300,10300,10300,10300,0
|
|
20230731,183400,629501100,10300,10300,10300,10300,0
|
|
20230731,183300,629501100,10300,10300,10300,10300,0
|
|
20230731,183200,629501100,10300,10300,10300,10300,0
|
|
20230731,183100,629501100,10300,10300,10300,10300,0
|
|
20230731,183000,629501100,10300,10300,10300,10300,0
|
|
20230731,182900,629501100,10300,10300,10300,10300,231
|
|
20230731,182800,629501100,10300,10300,10300,10300,0
|
|
20230731,182700,629501100,10300,10300,10300,10300,0
|
|
20230731,182600,629501100,10300,10300,10300,10300,0
|
|
20230731,182500,629501100,10300,10300,10300,10300,0
|
|
20230731,182400,629501100,10300,10300,10300,10300,0
|
|
20230731,182300,629501100,10300,10300,10300,10300,0
|
|
20230731,182200,629501100,10300,10300,10300,10300,0
|
|
20230731,182100,629501100,10300,10300,10300,10300,0
|
|
20230731,182000,629501100,10300,10300,10300,10300,0
|
|
20230731,181900,629501100,10300,10300,10300,10300,0
|
|
20230731,181800,629501100,10300,10300,10300,10300,0
|
|
20230731,181700,629501100,10300,10300,10300,10300,0
|
|
20230731,181600,629501100,10300,10300,10300,10300,0
|
|
20230731,181500,629501100,10300,10300,10300,10300,0
|
|
20230731,181400,629501100,10300,10300,10300,10300,0
|
|
20230731,181300,629501100,10300,10300,10300,10300,0
|
|
20230731,181200,629501100,10300,10300,10300,10300,0
|
|
20230731,181100,629501100,10300,10300,10300,10300,0
|
|
20230731,181000,629501100,10300,10300,10300,10300,0
|
|
20230731,180900,629501100,10300,10300,10300,10300,0
|
|
20230731,180800,629501100,10300,10300,10300,10300,0
|
|
20230731,180700,629501100,10300,10300,10300,10300,0
|
|
20230731,180600,629501100,10300,10300,10300,10300,0
|
|
20230731,180500,629501100,10300,10300,10300,10300,0
|
|
20230731,180400,629501100,10300,10300,10300,10300,0
|
|
20230731,180300,629501100,10300,10300,10300,10300,0
|
|
20230731,180200,629501100,10300,10300,10300,10300,0
|
|
20230731,180100,629501100,10300,10300,10300,10300,0
|
|
20230731,180000,629501100,10300,10300,10300,10300,0
|
|
20230731,175900,629501100,10300,10300,10300,10300,231
|
|
20230731,175800,629501100,10300,10300,10300,10300,0
|
|
20230731,175700,629501100,10300,10300,10300,10300,0
|
|
20230731,175600,629501100,10300,10300,10300,10300,0
|
|
20230731,175500,629501100,10300,10300,10300,10300,0
|
|
20230731,175400,629501100,10300,10300,10300,10300,0
|
|
20230731,175300,629501100,10300,10300,10300,10300,0
|
|
20230731,175200,629501100,10300,10300,10300,10300,0
|
|
20230731,175100,629501100,10300,10300,10300,10300,0
|
|
20230731,175000,629501100,10300,10300,10300,10300,0
|
|
20230731,174900,629501100,10300,10300,10300,10300,0
|
|
20230731,174800,629501100,10300,10300,10300,10300,0
|
|
20230731,174700,629501100,10300,10300,10300,10300,0
|
|
20230731,174600,629501100,10300,10300,10300,10300,0
|
|
20230731,174500,629501100,10300,10300,10300,10300,0
|
|
20230731,174400,629501100,10300,10300,10300,10300,0
|
|
20230731,174300,629501100,10300,10300,10300,10300,0
|
|
20230731,174200,629501100,10300,10300,10300,10300,0
|
|
20230731,174100,629501100,10300,10300,10300,10300,0
|
|
20230731,174000,629501100,10300,10300,10300,10300,0
|
|
20230731,173900,629501100,10300,10300,10300,10300,0
|
|
20230731,173800,629501100,10300,10300,10300,10300,0
|
|
20230731,173700,629501100,10300,10300,10300,10300,0
|
|
20230731,173600,629501100,10300,10300,10300,10300,0
|
|
20230731,173500,629501100,10300,10300,10300,10300,0
|
|
20230731,173400,629501100,10300,10300,10300,10300,0
|
|
20230731,173300,629501100,10300,10300,10300,10300,0
|
|
20230731,173200,629501100,10300,10300,10300,10300,0
|
|
20230731,173100,629501100,10300,10300,10300,10300,0
|
|
20230731,173000,629501100,10300,10300,10300,10300,0
|
|
20230731,172900,629501100,10300,10300,10300,10300,231
|
|
20230731,172800,629501100,10300,10300,10300,10300,0
|
|
20230731,172700,629501100,10300,10300,10300,10300,0
|
|
20230731,172600,629501100,10300,10300,10300,10300,0
|
|
20230731,172500,629501100,10300,10300,10300,10300,0
|
|
20230731,172400,629501100,10300,10300,10300,10300,0
|
|
20230731,172300,629501100,10300,10300,10300,10300,0
|
|
20230731,172200,629501100,10300,10300,10300,10300,0
|
|
20230731,172100,629501100,10300,10300,10300,10300,0
|
|
20230731,172000,629501100,10300,10300,10300,10300,0
|
|
20230731,171900,629501100,10300,10300,10300,10300,0
|
|
20230731,171800,629501100,10300,10300,10300,10300,0
|
|
20230731,171700,629501100,10300,10300,10300,10300,0
|
|
20230731,171600,629501100,10300,10300,10300,10300,0
|
|
20230731,171500,629501100,10300,10300,10300,10300,0
|
|
20230731,171400,629501100,10300,10300,10300,10300,0
|
|
20230731,171300,629501100,10300,10300,10300,10300,0
|
|
20230731,171200,629501100,10300,10300,10300,10300,0
|
|
20230731,171100,629501100,10300,10300,10300,10300,0
|
|
20230731,171000,629501100,10300,10300,10300,10300,0
|
|
20230731,170900,629501100,10300,10300,10300,10300,0
|
|
20230731,170800,629501100,10300,10300,10300,10300,0
|
|
20230731,170700,629501100,10300,10300,10300,10300,0
|
|
20230731,170600,629501100,10300,10300,10300,10300,0
|
|
20230731,170500,629501100,10300,10300,10300,10300,0
|
|
20230731,170400,629501100,10300,10300,10300,10300,0
|
|
20230731,170300,629501100,10300,10300,10300,10300,0
|
|
20230731,170200,629501100,10300,10300,10300,10300,0
|
|
20230731,170100,629501100,10300,10300,10300,10300,0
|
|
20230731,170000,629501100,10300,10300,10300,10300,0
|
|
20230731,165900,629501100,10300,10300,10300,10300,231
|
|
20230731,165800,629501100,10300,10300,10300,10300,0
|
|
20230731,165700,629501100,10300,10300,10300,10300,0
|
|
20230731,165600,629501100,10300,10300,10300,10300,0
|
|
20230731,165500,629501100,10300,10300,10300,10300,0
|
|
20230731,165400,629501100,10300,10300,10300,10300,0
|
|
20230731,165300,629501100,10300,10300,10300,10300,0
|
|
20230731,165200,629501100,10300,10300,10300,10300,0
|
|
20230731,165100,629501100,10300,10300,10300,10300,0
|
|
20230731,165000,629501100,10300,10300,10300,10300,0
|
|
20230731,164900,629501100,10300,10300,10300,10300,0
|
|
20230731,164800,629501100,10300,10300,10300,10300,0
|
|
20230731,164700,629501100,10300,10300,10300,10300,0
|
|
20230731,164600,629501100,10300,10300,10300,10300,0
|
|
20230731,164500,629501100,10300,10300,10300,10300,0
|
|
20230731,164400,629501100,10300,10300,10300,10300,0
|
|
20230731,164300,629501100,10300,10300,10300,10300,0
|
|
20230731,164200,629501100,10300,10300,10300,10300,0
|
|
20230731,164100,629501100,10300,10300,10300,10300,0
|
|
20230731,164000,629501100,10300,10300,10300,10300,0
|
|
20230731,163900,629501100,10300,10300,10300,10300,0
|
|
20230731,163800,629501100,10300,10300,10300,10300,0
|
|
20230731,163700,629501100,10300,10300,10300,10300,0
|
|
20230731,163600,629501100,10300,10300,10300,10300,0
|
|
20230731,163500,629501100,10300,10300,10300,10300,0
|
|
20230731,163400,629501100,10300,10300,10300,10300,0
|
|
20230731,163300,629501100,10300,10300,10300,10300,0
|
|
20230731,163200,629501100,10300,10300,10300,10300,0
|
|
20230731,163100,629501100,10300,10300,10300,10300,0
|
|
20230731,163000,629501100,10300,10300,10300,10300,0
|
|
20230731,162900,629501100,10300,10300,10300,10300,231
|
|
20230731,162800,629501100,10300,10300,10300,10300,0
|
|
20230731,162700,629501100,10300,10300,10300,10300,0
|
|
20230731,162600,629501100,10300,10300,10300,10300,0
|
|
20230731,162500,629501100,10300,10300,10300,10300,0
|
|
20230731,162400,629501100,10300,10300,10300,10300,0
|
|
20230731,162300,629501100,10300,10300,10300,10300,0
|
|
20230731,162200,629501100,10300,10300,10300,10300,0
|
|
20230731,162100,629501100,10300,10300,10300,10300,0
|
|
20230731,162000,629501100,10300,10300,10300,10300,0
|
|
20230731,161900,629501100,10300,10300,10300,10300,0
|
|
20230731,161800,629501100,10300,10300,10300,10300,0
|
|
20230731,161700,629501100,10300,10300,10300,10300,0
|
|
20230731,161600,629501100,10300,10300,10300,10300,0
|
|
20230731,161500,629501100,10300,10300,10300,10300,0
|
|
20230731,161400,629501100,10300,10300,10300,10300,0
|
|
20230731,161300,629501100,10300,10300,10300,10300,0
|
|
20230731,161200,629501100,10300,10300,10300,10300,0
|
|
20230731,161100,629501100,10300,10300,10300,10300,0
|
|
20230731,161000,629501100,10300,10300,10300,10300,0
|
|
20230731,160900,629501100,10300,10300,10300,10300,0
|
|
20230731,160800,629501100,10300,10300,10300,10300,0
|
|
20230731,160700,629501100,10300,10300,10300,10300,0
|
|
20230731,160600,629501100,10300,10300,10300,10300,0
|
|
20230731,160500,629501100,10300,10300,10300,10300,0
|
|
20230731,160400,629501100,10300,10300,10300,10300,0
|
|
20230731,160300,629501100,10300,10300,10300,10300,0
|
|
20230731,160200,629501100,10300,10300,10300,10300,0
|
|
20230731,160100,629501100,10300,10300,10300,10300,0
|
|
20230731,160000,629501100,10300,10300,10300,10300,0
|
|
20230731,155900,629501100,10300,10300,10300,10300,231
|
|
20230731,155800,629501100,10300,10300,10300,10300,0
|
|
20230731,155700,629501100,10300,10300,10300,10300,0
|
|
20230731,155600,629501100,10300,10300,10300,10300,0
|
|
20230731,155500,629501100,10300,10300,10300,10300,0
|
|
20230731,155400,629501100,10300,10300,10300,10300,0
|
|
20230731,155300,629501100,10300,10300,10300,10300,0
|
|
20230731,155200,629501100,10300,10300,10300,10300,0
|
|
20230731,155100,629501100,10300,10300,10300,10300,0
|
|
20230731,155000,629501100,10300,10300,10300,10300,0
|
|
20230731,154900,629501100,10300,10300,10300,10300,0
|
|
20230731,154800,629501100,10300,10300,10300,10300,0
|
|
20230731,154700,629501100,10300,10300,10300,10300,0
|
|
20230731,154600,629501100,10300,10300,10300,10300,0
|
|
20230731,154500,629501100,10300,10300,10300,10300,0
|
|
20230731,154400,629501100,10300,10300,10300,10300,0
|
|
20230731,154300,629501100,10300,10300,10300,10300,0
|
|
20230731,154200,629501100,10300,10300,10300,10300,0
|
|
20230731,154100,629501100,10300,10300,10300,10300,0
|
|
20230731,154000,629501100,10300,10300,10300,10300,0
|
|
20230731,153900,629501100,10300,10300,10300,10300,0
|
|
20230731,153800,629501100,10300,10300,10300,10300,0
|
|
20230731,153700,629501100,10300,10300,10300,10300,0
|
|
20230731,153600,629501100,10300,10300,10300,10300,0
|
|
20230731,153500,629501100,10300,10300,10300,10300,0
|
|
20230731,153400,629501100,10300,10300,10300,10300,0
|
|
20230731,153300,629501100,10300,10300,10300,10300,0
|
|
20230731,153200,629501100,10300,10300,10300,10300,0
|
|
20230731,153100,629501100,10300,10300,10300,10300,0
|
|
20230731,153000,629501100,10300,10300,10300,10300,231
|
|
20230731,152900,627121800,10300,10300,10300,10300,0
|
|
20230731,152800,627121800,10300,10300,10300,10300,0
|
|
20230731,152700,627121800,10300,10300,10300,10300,0
|
|
20230731,152600,627121800,10300,10300,10300,10300,0
|
|
20230731,152500,627121800,10300,10300,10300,10300,0
|
|
20230731,152400,627121800,10300,10300,10300,10300,0
|
|
20230731,152300,627121800,10300,10300,10300,10300,0
|
|
20230731,152200,627121800,10300,10300,10300,10300,0
|
|
20230731,152100,627121800,10300,10300,10300,10300,0
|
|
20230731,152000,627121800,10300,10300,10300,10300,0
|
|
20230731,151900,627121800,10300,10250,10300,10230,420
|
|
20230731,151800,622806610,10280,10280,10280,10280,0
|
|
20230731,151700,622806610,10280,10280,10280,10280,0
|
|
20230731,151600,622806610,10280,10280,10280,10280,0
|
|
20230731,151500,622806610,10280,10280,10280,10280,0
|
|
20230731,151400,622806610,10280,10280,10280,10280,0
|
|
20230731,151300,622806610,10280,10280,10280,10280,0
|
|
20230731,151200,622806610,10280,10280,10280,10280,0
|
|
20230731,151100,622806610,10280,10280,10280,10280,30
|
|
20230731,151000,622498210,10290,10290,10290,10290,0
|
|
20230731,150900,622498210,10290,10290,10290,10290,0
|
|
20230731,150800,622498210,10290,10290,10290,10290,0
|
|
20230731,150700,622498210,10290,10290,10290,10290,0
|
|
20230731,150600,622498210,10290,10290,10290,10290,0
|
|
20230731,150500,622498210,10290,10290,10290,10290,0
|
|
20230731,150400,622498210,10290,10290,10290,10290,10
|
|
20230731,150300,622395310,10210,10210,10210,10210,0
|
|
20230731,150200,622395310,10210,10250,10250,10210,1512
|
|
20230731,150100,606935880,10250,10250,10250,10250,1
|
|
20230731,150000,606925630,10250,10260,10260,10250,49
|
|
20230731,145900,606423320,10270,10270,10270,10270,0
|
|
20230731,145800,606423320,10270,10270,10270,10270,0
|
|
20230731,145700,606423320,10270,10270,10270,10270,0
|
|
20230731,145600,606423320,10270,10270,10270,10270,10
|
|
20230731,145500,606320620,10260,10260,10260,10260,0
|
|
20230731,145400,606320620,10260,10260,10260,10260,0
|
|
20230731,145300,606320620,10260,10260,10260,10260,0
|
|
20230731,145200,606320620,10260,10290,10290,10260,6
|
|
20230731,145100,606259000,10290,10290,10290,10290,11
|
|
20230731,145000,606145810,10290,10290,10290,10290,155
|
|
20230731,144900,604550860,10300,10300,10300,10300,0
|
|
20230731,144800,604550860,10300,10300,10300,10300,0
|
|
20230731,144700,604550860,10300,10300,10300,10300,0
|
|
20230731,144600,604550860,10300,10300,10300,10300,0
|
|
20230731,144500,604550860,10300,10300,10300,10300,0
|
|
20230731,144400,604550860,10300,10300,10300,10300,0
|
|
20230731,144300,604550860,10300,10290,10300,10290,38
|
|
20230731,144200,604159650,10290,10290,10290,10290,0
|
|
20230731,144100,604159650,10290,10280,10290,10280,68
|
|
20230731,144000,603460000,10280,10280,10280,10280,0
|
|
20230731,143900,603460000,10280,10280,10280,10280,9
|
|
20230731,143800,603367480,10240,10240,10240,10240,0
|
|
20230731,143700,603367480,10240,10240,10240,10240,47
|
|
20230731,143600,602886200,10240,10270,10270,10240,93
|
|
20230731,143500,601932840,10300,10300,10300,10300,0
|
|
20230731,143400,601932840,10300,10300,10300,10300,0
|
|
20230731,143300,601932840,10300,10300,10300,10300,0
|
|
20230731,143200,601932840,10300,10300,10300,10300,0
|
|
20230731,143100,601932840,10300,10300,10300,10300,0
|
|
20230731,143000,601932840,10300,10300,10300,10300,0
|
|
20230731,142900,601932840,10300,10300,10300,10300,0
|
|
20230731,142800,601932840,10300,10300,10300,10300,0
|
|
20230731,142700,601932840,10300,10300,10300,10300,0
|
|
20230731,142600,601932840,10300,10300,10300,10300,0
|
|
20230731,142500,601932840,10300,10300,10300,10300,100
|
|
20230731,142400,600902840,10270,10270,10270,10270,0
|
|
20230731,142300,600902840,10270,10270,10270,10270,2
|
|
20230731,142200,600882300,10320,10320,10320,10270,4
|
|
20230731,142100,600841120,10280,10280,10280,10280,1
|
|
20230731,142000,600830840,10330,10330,10330,10330,0
|
|
20230731,141900,600830840,10330,10330,10330,10330,0
|
|
20230731,141800,600830840,10330,10330,10330,10330,0
|
|
20230731,141700,600830840,10330,10330,10330,10330,0
|
|
20230731,141600,600830840,10330,10330,10330,10330,0
|
|
20230731,141500,600830840,10330,10330,10330,10330,0
|
|
20230731,141400,600830840,10330,10330,10330,10330,0
|
|
20230731,141300,600830840,10330,10330,10330,10330,0
|
|
20230731,141200,600830840,10330,10330,10330,10330,0
|
|
20230731,141100,600830840,10330,10330,10330,10330,0
|
|
20230731,141000,600830840,10330,10330,10330,10330,0
|
|
20230731,140900,600830840,10330,10330,10330,10330,0
|
|
20230731,140800,600830840,10330,10330,10330,10330,0
|
|
20230731,140700,600830840,10330,10330,10330,10330,0
|
|
20230731,140600,600830840,10330,10330,10330,10330,0
|
|
20230731,140500,600830840,10330,10330,10330,10330,0
|
|
20230731,140400,600830840,10330,10330,10330,10330,0
|
|
20230731,140300,600830840,10330,10330,10330,10330,1
|
|
20230731,140200,600820510,10330,10330,10330,10330,1
|
|
20230731,140100,600810180,10300,10300,10300,10300,0
|
|
20230731,140000,600810180,10300,10300,10300,10300,0
|
|
20230731,135900,600810180,10300,10300,10300,10300,500
|
|
20230731,135800,595660180,10260,10260,10260,10260,520
|
|
20230731,135700,590324980,10250,10250,10250,10250,487
|
|
20230731,135600,585333230,10260,10260,10260,10260,0
|
|
20230731,135500,585333230,10260,10260,10260,10260,0
|
|
20230731,135400,585333230,10260,10260,10260,10260,0
|
|
20230731,135300,585333230,10260,10260,10260,10260,0
|
|
20230731,135200,585333230,10260,10260,10260,10260,0
|
|
20230731,135100,585333230,10260,10260,10260,10260,40
|
|
20230731,135000,584922830,10300,10300,10300,10300,0
|
|
20230731,134900,584922830,10300,10300,10300,10300,0
|
|
20230731,134800,584922830,10300,10300,10300,10300,0
|
|
20230731,134700,584922830,10300,10300,10300,10300,0
|
|
20230731,134600,584922830,10300,10300,10300,10300,4
|
|
20230731,134500,584881630,10270,10270,10270,10270,52
|
|
20230731,134400,584347590,10280,10280,10280,10280,0
|
|
20230731,134300,584347590,10280,10280,10280,10280,584
|
|
20230731,134200,578344070,10300,10300,10300,10300,10
|
|
20230731,134100,578241070,10300,10290,10300,10280,19
|
|
20230731,134000,578045520,10300,10300,10300,10300,0
|
|
20230731,133900,578045520,10300,10300,10300,10300,100
|
|
20230731,133800,577015520,10300,10300,10300,10300,5
|
|
20230731,133700,576964020,10300,10300,10300,10300,0
|
|
20230731,133600,576964020,10300,10300,10300,10300,0
|
|
20230731,133500,576964020,10300,10300,10300,10300,5
|
|
20230731,133400,576912520,10300,10300,10300,10300,0
|
|
20230731,133300,576912520,10300,10300,10300,10300,199
|
|
20230731,133200,574862820,10300,10300,10300,10300,18
|
|
20230731,133100,574677420,10300,10300,10300,10300,0
|
|
20230731,133000,574677420,10300,10300,10300,10300,0
|
|
20230731,132900,574677420,10300,10300,10300,10300,0
|
|
20230731,132800,574677420,10300,10300,10300,10300,24
|
|
20230731,132700,574430220,10300,10300,10300,10300,0
|
|
20230731,132600,574430220,10300,10300,10300,10300,0
|
|
20230731,132500,574430220,10300,10300,10300,10300,0
|
|
20230731,132400,574430220,10300,10300,10300,10300,0
|
|
20230731,132300,574430220,10300,10310,10310,10300,75
|
|
20230731,132200,573657100,10310,10310,10310,10310,0
|
|
20230731,132100,573657100,10310,10310,10310,10310,0
|
|
20230731,132000,573657100,10310,10310,10310,10310,0
|
|
20230731,131900,573657100,10310,10310,10310,10310,0
|
|
20230731,131800,573657100,10310,10310,10310,10310,100
|
|
20230731,131700,572626100,10320,10320,10320,10320,0
|
|
20230731,131600,572626100,10320,10320,10320,10320,0
|
|
20230731,131500,572626100,10320,10320,10320,10320,10
|
|
20230731,131400,572522900,10330,10330,10330,10330,0
|
|
20230731,131300,572522900,10330,10330,10330,10330,0
|
|
20230731,131200,572522900,10330,10330,10330,10330,2
|
|
20230731,131100,572502240,10330,10330,10330,10330,0
|
|
20230731,131000,572502240,10330,10330,10330,10330,0
|
|
20230731,130900,572502240,10330,10330,10330,10330,0
|
|
20230731,130800,572502240,10330,10330,10330,10330,320
|
|
20230731,130700,569196640,10340,10340,10340,10340,0
|
|
20230731,130600,569196640,10340,10340,10340,10340,0
|
|
20230731,130500,569196640,10340,10340,10340,10340,0
|
|
20230731,130400,569196640,10340,10340,10340,10340,0
|
|
20230731,130300,569196640,10340,10340,10340,10340,0
|
|
20230731,130200,569196640,10340,10340,10340,10340,10
|
|
20230731,130100,569093240,10300,10300,10300,10300,0
|
|
20230731,130000,569093240,10300,10300,10300,10300,0
|
|
20230731,125900,569093240,10300,10300,10300,10300,0
|
|
20230731,125800,569093240,10300,10300,10300,10300,0
|
|
20230731,125700,569093240,10300,10300,10300,10300,0
|
|
20230731,125600,569093240,10300,10340,10340,10300,1054
|
|
20230731,125500,558236320,10340,10340,10340,10340,0
|
|
20230731,125400,558236320,10340,10340,10340,10340,0
|
|
20230731,125300,558236320,10340,10340,10340,10340,2
|
|
20230731,125200,558215640,10340,10340,10340,10340,3
|
|
20230731,125100,558184620,10340,10340,10340,10340,0
|
|
20230731,125000,558184620,10340,10340,10340,10340,0
|
|
20230731,124900,558184620,10340,10340,10340,10340,0
|
|
20230731,124800,558184620,10340,10340,10340,10340,0
|
|
20230731,124700,558184620,10340,10340,10340,10340,0
|
|
20230731,124600,558184620,10340,10340,10340,10340,8
|
|
20230731,124500,558101900,10350,10350,10350,10350,0
|
|
20230731,124400,558101900,10350,10350,10350,10350,0
|
|
20230731,124300,558101900,10350,10350,10350,10350,128
|
|
20230731,124200,556777100,10350,10350,10350,10350,0
|
|
20230731,124100,556777100,10350,10350,10350,10350,0
|
|
20230731,124000,556777100,10350,10350,10350,10350,0
|
|
20230731,123900,556777100,10350,10350,10350,10350,772
|
|
20230731,123800,548786900,10340,10340,10340,10340,0
|
|
20230731,123700,548786900,10340,10340,10340,10340,0
|
|
20230731,123600,548786900,10340,10340,10340,10340,15
|
|
20230731,123500,548631800,10350,10350,10350,10350,0
|
|
20230731,123400,548631800,10350,10350,10350,10350,0
|
|
20230731,123300,548631800,10350,10350,10350,10350,0
|
|
20230731,123200,548631800,10350,10350,10350,10350,0
|
|
20230731,123100,548631800,10350,10350,10350,10350,0
|
|
20230731,123000,548631800,10350,10350,10350,10350,20
|
|
20230731,122900,548424800,10350,10350,10350,10350,0
|
|
20230731,122800,548424800,10350,10350,10350,10350,200
|
|
20230731,122700,546354800,10350,10350,10350,10350,0
|
|
20230731,122600,546354800,10350,10350,10350,10350,0
|
|
20230731,122500,546354800,10350,10350,10350,10350,0
|
|
20230731,122400,546354800,10350,10350,10350,10350,0
|
|
20230731,122300,546354800,10350,10350,10350,10350,0
|
|
20230731,122200,546354800,10350,10350,10350,10350,0
|
|
20230731,122100,546354800,10350,10350,10350,10350,205
|
|
20230731,122000,544233050,10340,10340,10340,10340,0
|
|
20230731,121900,544233050,10340,10340,10340,10340,0
|
|
20230731,121800,544233050,10340,10340,10340,10340,0
|
|
20230731,121700,544233050,10340,10340,10340,10340,1
|
|
20230731,121600,544222710,10350,10340,10350,10340,379
|
|
20230731,121500,540303750,10310,10310,10310,10310,195
|
|
20230731,121400,538293300,10310,10310,10310,10310,0
|
|
20230731,121300,538293300,10310,10310,10310,10310,0
|
|
20230731,121200,538293300,10310,10310,10310,10310,0
|
|
20230731,121100,538293300,10310,10310,10310,10310,0
|
|
20230731,121000,538293300,10310,10310,10310,10310,0
|
|
20230731,120900,538293300,10310,10320,10320,10310,649
|
|
20230731,120800,531596720,10340,10340,10340,10340,0
|
|
20230731,120700,531596720,10340,10340,10340,10340,0
|
|
20230731,120600,531596720,10340,10340,10340,10340,33
|
|
20230731,120500,531255500,10340,10340,10340,10340,0
|
|
20230731,120400,531255500,10340,10340,10340,10340,0
|
|
20230731,120300,531255500,10340,10340,10340,10340,332
|
|
20230731,120200,527822620,10340,10340,10340,10340,0
|
|
20230731,120100,527822620,10340,10330,10340,10330,224
|
|
20230731,120000,525507020,10320,10320,10320,10320,18
|
|
20230731,115900,525321260,10330,10330,10330,10330,0
|
|
20230731,115800,525321260,10330,10330,10330,10330,0
|
|
20230731,115700,525321260,10330,10330,10330,10330,0
|
|
20230731,115600,525321260,10330,10330,10330,10330,0
|
|
20230731,115500,525321260,10330,10330,10330,10330,16
|
|
20230731,115400,525155980,10340,10340,10340,10340,0
|
|
20230731,115300,525155980,10340,10340,10340,10340,0
|
|
20230731,115200,525155980,10340,10340,10340,10340,0
|
|
20230731,115100,525155980,10340,10340,10340,10340,0
|
|
20230731,115000,525155980,10340,10340,10340,10340,82
|
|
20230731,114900,524308100,10320,10320,10320,10320,0
|
|
20230731,114800,524308100,10320,10320,10320,10320,0
|
|
20230731,114700,524308100,10320,10320,10320,10320,0
|
|
20230731,114600,524308100,10320,10320,10320,10320,0
|
|
20230731,114500,524308100,10320,10320,10320,10320,1
|
|
20230731,114400,524297780,10320,10320,10320,10320,0
|
|
20230731,114300,524297780,10320,10320,10320,10320,0
|
|
20230731,114200,524297780,10320,10320,10320,10320,0
|
|
20230731,114100,524297780,10320,10320,10320,10320,290
|
|
20230731,114000,521304980,10320,10320,10320,10320,0
|
|
20230731,113900,521304980,10320,10320,10320,10320,0
|
|
20230731,113800,521304980,10320,10330,10330,10320,21
|
|
20230731,113700,521088150,10330,10330,10330,10330,201
|
|
20230731,113600,519011820,10330,10330,10330,10330,18
|
|
20230731,113500,518825880,10330,10330,10330,10330,0
|
|
20230731,113400,518825880,10330,10330,10330,10330,20
|
|
20230731,113300,518619280,10340,10340,10340,10340,0
|
|
20230731,113200,518619280,10340,10340,10340,10340,0
|
|
20230731,113100,518619280,10340,10340,10340,10340,0
|
|
20230731,113000,518619280,10340,10340,10340,10340,0
|
|
20230731,112900,518619280,10340,10340,10340,10340,0
|
|
20230731,112800,518619280,10340,10340,10340,10340,0
|
|
20230731,112700,518619280,10340,10340,10340,10340,0
|
|
20230731,112600,518619280,10340,10340,10340,10340,0
|
|
20230731,112500,518619280,10340,10340,10340,10340,0
|
|
20230731,112400,518619280,10340,10340,10340,10340,0
|
|
20230731,112300,518619280,10340,10340,10340,10340,50
|
|
20230731,112200,518102280,10350,10350,10350,10350,0
|
|
20230731,112100,518102280,10350,10350,10350,10350,0
|
|
20230731,112000,518102280,10350,10350,10350,10350,0
|
|
20230731,111900,518102280,10350,10350,10350,10350,0
|
|
20230731,111800,518102280,10350,10350,10350,10350,0
|
|
20230731,111700,518102280,10350,10340,10350,10340,50
|
|
20230731,111600,517584980,10350,10350,10350,10350,0
|
|
20230731,111500,517584980,10350,10350,10350,10350,0
|
|
20230731,111400,517584980,10350,10350,10350,10350,17
|
|
20230731,111300,517409030,10350,10350,10350,10350,0
|
|
20230731,111200,517409030,10350,10350,10350,10350,3
|
|
20230731,111100,517377980,10350,10350,10350,10350,160
|
|
20230731,111000,515721980,10350,10350,10350,10350,50
|
|
20230731,110900,515204480,10350,10350,10350,10350,0
|
|
20230731,110800,515204480,10350,10350,10350,10350,0
|
|
20230731,110700,515204480,10350,10350,10350,10350,1426
|
|
20230731,110600,500445380,10350,10350,10350,10350,0
|
|
20230731,110500,500445380,10350,10350,10350,10350,20
|
|
20230731,110400,500238380,10350,10350,10350,10350,4
|
|
20230731,110300,500196980,10350,10350,10350,10350,0
|
|
20230731,110200,500196980,10350,10350,10350,10350,0
|
|
20230731,110100,500196980,10350,10350,10350,10350,0
|
|
20230731,110000,500196980,10350,10350,10350,10350,0
|
|
20230731,105900,500196980,10350,10350,10350,10350,0
|
|
20230731,105800,500196980,10350,10350,10350,10350,550
|
|
20230731,105700,494504480,10340,10340,10340,10340,60
|
|
20230731,105600,493884080,10350,10350,10350,10350,0
|
|
20230731,105500,493884080,10350,10350,10350,10350,1291
|
|
20230731,105400,480522230,10360,10330,10360,10330,3727
|
|
20230731,105300,441950140,10340,10340,10340,10340,0
|
|
20230731,105200,441950140,10340,10340,10340,10340,1
|
|
20230731,105100,441939800,10340,10340,10340,10340,54
|
|
20230731,105000,441381440,10340,10340,10340,10340,0
|
|
20230731,104900,441381440,10340,10340,10340,10340,3
|
|
20230731,104800,441350420,10300,10300,10300,10300,0
|
|
20230731,104700,441350420,10300,10300,10300,10300,300
|
|
20230731,104600,438260420,10310,10310,10310,10310,1022
|
|
20230731,104500,427723600,10320,10320,10320,10320,0
|
|
20230731,104400,427723600,10320,10320,10320,10320,518
|
|
20230731,104300,422377840,10330,10330,10330,10330,0
|
|
20230731,104200,422377840,10330,10330,10330,10330,0
|
|
20230731,104100,422377840,10330,10330,10330,10330,436
|
|
20230731,104000,417873960,10330,10330,10330,10330,0
|
|
20230731,103900,417873960,10330,10330,10330,10330,0
|
|
20230731,103800,417873960,10330,10330,10330,10330,7
|
|
20230731,103700,417801650,10400,10400,10400,10400,500
|
|
20230731,103600,412601650,10400,10400,10400,10400,16
|
|
20230731,103500,412435250,10400,10400,10400,10400,0
|
|
20230731,103400,412435250,10400,10400,10400,10400,19
|
|
20230731,103300,412237650,10400,10400,10400,10400,0
|
|
20230731,103200,412237650,10400,10400,10400,10400,10
|
|
20230731,103100,412133650,10400,10400,10400,10400,0
|
|
20230731,103000,412133650,10400,10400,10400,10400,0
|
|
20230731,102900,412133650,10400,10400,10400,10400,0
|
|
20230731,102800,412133650,10400,10400,10400,10400,0
|
|
20230731,102700,412133650,10400,10400,10400,10400,0
|
|
20230731,102600,412133650,10400,10400,10400,10400,0
|
|
20230731,102500,412133650,10400,10400,10400,10400,1
|
|
20230731,102400,412123250,10330,10330,10330,10330,2
|
|
20230731,102300,412102590,10330,10330,10330,10330,6
|
|
20230731,102200,412040610,10330,10330,10330,10330,0
|
|
20230731,102100,412040610,10330,10330,10330,10330,23
|
|
20230731,102000,411803020,10320,10320,10320,10320,300
|
|
20230731,101900,408707020,10330,10330,10330,10330,50
|
|
20230731,101800,408190520,10320,10320,10320,10320,176
|
|
20230731,101700,406374200,10330,10330,10330,10330,0
|
|
20230731,101600,406374200,10330,10330,10330,10330,91
|
|
20230731,101500,405434170,10320,10320,10320,10320,0
|
|
20230731,101400,405434170,10320,10320,10320,10320,200
|
|
20230731,101300,403370170,10320,10320,10320,10320,51
|
|
20230731,101200,402843850,10320,10320,10320,10320,300
|
|
20230731,101100,399747850,10330,10330,10330,10330,0
|
|
20230731,101000,399747850,10330,10330,10330,10330,2
|
|
20230731,100900,399727190,10330,10350,10350,10330,924
|
|
20230731,100800,390182050,10350,10350,10350,10350,0
|
|
20230731,100700,390182050,10350,10350,10350,10350,0
|
|
20230731,100600,390182050,10350,10350,10350,10350,0
|
|
20230731,100500,390182050,10350,10350,10350,10350,10
|
|
20230731,100400,390078550,10360,10360,10360,10360,0
|
|
20230731,100300,390078550,10360,10360,10360,10360,0
|
|
20230731,100200,390078550,10360,10360,10360,10360,100
|
|
20230731,100100,389042550,10360,10360,10360,10360,10
|
|
20230731,100000,388938950,10350,10340,10350,10330,80
|
|
20230731,095900,388111910,10340,10340,10340,10340,50
|
|
20230731,095800,387594910,10350,10350,10350,10350,3
|
|
20230731,095700,387563860,10360,10360,10360,10360,700
|
|
20230731,095600,380311860,10360,10360,10360,10360,0
|
|
20230731,095500,380311860,10360,10360,10360,10360,1153
|
|
20230731,095400,368366780,10360,10370,10390,10360,2264
|
|
20230731,095300,344911680,10360,10350,10360,10350,1095
|
|
20230731,095200,333567820,10350,10360,10360,10350,55
|
|
20230731,095100,332998070,10360,10390,10390,10350,1345
|
|
20230731,095000,319062300,10420,10420,10420,10420,0
|
|
20230731,094900,319062300,10420,10420,10420,10420,4
|
|
20230731,094800,319020620,10420,10370,10420,10370,4
|
|
20230731,094700,318979040,10370,10370,10370,10370,0
|
|
20230731,094600,318979040,10370,10410,10410,10370,157
|
|
20230731,094500,317350820,10420,10420,10420,10420,83
|
|
20230731,094400,316485960,10410,10390,10410,10390,858
|
|
20230731,094300,307554450,10410,10410,10410,10410,0
|
|
20230731,094200,307554450,10410,10410,10410,10410,0
|
|
20230731,094100,307554450,10410,10400,10410,10400,27
|
|
20230731,094000,307273640,10360,10380,10380,10360,5
|
|
20230731,093900,307221800,10370,10360,10370,10350,1023
|
|
20230731,093800,296624800,10360,10360,10360,10360,131
|
|
20230731,093700,295267640,10360,10350,10360,10350,401
|
|
20230731,093600,291117280,10360,10360,10360,10360,0
|
|
20230731,093500,291117280,10360,10350,10360,10350,1142
|
|
20230731,093400,279286520,10360,10380,10400,10360,1295
|
|
20230731,093300,265866570,10380,10380,10380,10380,334
|
|
20230731,093200,262399650,10360,10360,10360,10360,11
|
|
20230731,093100,262285690,10360,10360,10360,10360,23
|
|
20230731,093000,262047410,10360,10360,10360,10360,230
|
|
20230731,092900,259664610,10380,10380,10380,10380,0
|
|
20230731,092800,259664610,10380,10370,10380,10370,623
|
|
20230731,092700,253203720,10370,10370,10370,10370,57
|
|
20230731,092600,252612630,10360,10350,10360,10350,1856
|
|
20230731,092500,233393070,10350,10360,10380,10350,3454
|
|
20230731,092400,197615600,10350,10370,10370,10350,682
|
|
20230731,092300,190554900,10380,10350,10380,10350,8352
|
|
20230731,092200,104091170,10340,10350,10350,10340,473
|
|
20230731,092100,99195630,10350,10350,10350,10330,2419
|
|
20230731,092000,74162000,10340,10340,10340,10340,0
|
|
20230731,091900,74162000,10340,10330,10340,10330,289
|
|
20230731,091800,71174570,10330,10330,10330,10330,9
|
|
20230731,091700,71081600,10340,10340,10340,10340,100
|
|
20230731,091600,70047600,10340,10260,10340,10250,406
|
|
20230731,091500,65883690,10240,10280,10280,10240,81
|
|
20230731,091400,65051890,10290,10330,10330,10290,2508
|
|
20230731,091300,39164630,10340,10380,10420,10340,994
|
|
20230731,091200,28868460,10390,10410,10420,10390,38
|
|
20230731,091100,28473240,10410,10400,10420,10390,31
|
|
20230731,091000,28150670,10340,10340,10340,10340,10
|
|
20230731,090900,28047270,10440,10440,10440,10440,1
|
|
20230731,090800,28036830,10440,10370,10440,10370,204
|
|
20230731,090700,25917020,10370,10370,10370,10370,0
|
|
20230731,090600,25917020,10370,10370,10370,10370,1
|
|
20230731,090500,25906650,10400,10400,10400,10400,0
|
|
20230731,090400,25906650,10400,10400,10400,10400,0
|
|
20230731,090300,25906650,10400,10350,10400,10350,80
|
|
20230731,090200,25077090,10320,10300,10320,10300,497
|
|
20230731,090100,19956870,10300,10220,10300,10220,1246
|
|
20230731,090000,7160400,10200,10200,10200,10200,701
|