654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195100,593208470,7340,7340,7340,7340,320
|
|
20230731,195000,593208470,7340,7340,7340,7340,0
|
|
20230731,194900,593208470,7340,7340,7340,7340,0
|
|
20230731,194800,593208470,7340,7340,7340,7340,0
|
|
20230731,194700,593208470,7340,7340,7340,7340,0
|
|
20230731,194600,593208470,7340,7340,7340,7340,0
|
|
20230731,194500,593208470,7340,7340,7340,7340,0
|
|
20230731,194400,593208470,7340,7340,7340,7340,0
|
|
20230731,194300,593208470,7340,7340,7340,7340,0
|
|
20230731,194200,593208470,7340,7340,7340,7340,0
|
|
20230731,194100,593208470,7340,7340,7340,7340,0
|
|
20230731,194000,593208470,7340,7340,7340,7340,0
|
|
20230731,193900,593208470,7340,7340,7340,7340,0
|
|
20230731,193800,593208470,7340,7340,7340,7340,0
|
|
20230731,193700,593208470,7340,7340,7340,7340,0
|
|
20230731,193600,593208470,7340,7340,7340,7340,0
|
|
20230731,193500,593208470,7340,7340,7340,7340,0
|
|
20230731,193400,593208470,7340,7340,7340,7340,0
|
|
20230731,193300,593208470,7340,7340,7340,7340,0
|
|
20230731,193200,593208470,7340,7340,7340,7340,0
|
|
20230731,193100,593208470,7340,7340,7340,7340,0
|
|
20230731,193000,593208470,7340,7340,7340,7340,0
|
|
20230731,192900,593208470,7340,7340,7340,7340,0
|
|
20230731,192800,593208470,7340,7340,7340,7340,0
|
|
20230731,192700,593208470,7340,7340,7340,7340,0
|
|
20230731,192600,593208470,7340,7340,7340,7340,0
|
|
20230731,192500,593208470,7340,7340,7340,7340,0
|
|
20230731,192400,593208470,7340,7340,7340,7340,0
|
|
20230731,192300,593208470,7340,7340,7340,7340,0
|
|
20230731,192200,593208470,7340,7340,7340,7340,0
|
|
20230731,192100,593208470,7340,7340,7340,7340,320
|
|
20230731,192000,593208470,7340,7340,7340,7340,0
|
|
20230731,191900,593208470,7340,7340,7340,7340,0
|
|
20230731,191800,593208470,7340,7340,7340,7340,0
|
|
20230731,191700,593208470,7340,7340,7340,7340,0
|
|
20230731,191600,593208470,7340,7340,7340,7340,0
|
|
20230731,191500,593208470,7340,7340,7340,7340,0
|
|
20230731,191400,593208470,7340,7340,7340,7340,0
|
|
20230731,191300,593208470,7340,7340,7340,7340,0
|
|
20230731,191200,593208470,7340,7340,7340,7340,0
|
|
20230731,191100,593208470,7340,7340,7340,7340,0
|
|
20230731,191000,593208470,7340,7340,7340,7340,0
|
|
20230731,190900,593208470,7340,7340,7340,7340,0
|
|
20230731,190800,593208470,7340,7340,7340,7340,0
|
|
20230731,190700,593208470,7340,7340,7340,7340,0
|
|
20230731,190600,593208470,7340,7340,7340,7340,0
|
|
20230731,190500,593208470,7340,7340,7340,7340,0
|
|
20230731,190400,593208470,7340,7340,7340,7340,0
|
|
20230731,190300,593208470,7340,7340,7340,7340,0
|
|
20230731,190200,593208470,7340,7340,7340,7340,0
|
|
20230731,190100,593208470,7340,7340,7340,7340,0
|
|
20230731,190000,593208470,7340,7340,7340,7340,0
|
|
20230731,185900,593208470,7340,7340,7340,7340,0
|
|
20230731,185800,593208470,7340,7340,7340,7340,0
|
|
20230731,185700,593208470,7340,7340,7340,7340,0
|
|
20230731,185600,593208470,7340,7340,7340,7340,0
|
|
20230731,185500,593208470,7340,7340,7340,7340,0
|
|
20230731,185400,593208470,7340,7340,7340,7340,0
|
|
20230731,185300,593208470,7340,7340,7340,7340,0
|
|
20230731,185200,593208470,7340,7340,7340,7340,0
|
|
20230731,185100,593208470,7340,7340,7340,7340,320
|
|
20230731,185000,593208470,7340,7340,7340,7340,0
|
|
20230731,184900,593208470,7340,7340,7340,7340,0
|
|
20230731,184800,593208470,7340,7340,7340,7340,0
|
|
20230731,184700,593208470,7340,7340,7340,7340,0
|
|
20230731,184600,593208470,7340,7340,7340,7340,0
|
|
20230731,184500,593208470,7340,7340,7340,7340,0
|
|
20230731,184400,593208470,7340,7340,7340,7340,0
|
|
20230731,184300,593208470,7340,7340,7340,7340,0
|
|
20230731,184200,593208470,7340,7340,7340,7340,0
|
|
20230731,184100,593208470,7340,7340,7340,7340,0
|
|
20230731,184000,593208470,7340,7340,7340,7340,0
|
|
20230731,183900,593208470,7340,7340,7340,7340,0
|
|
20230731,183800,593208470,7340,7340,7340,7340,0
|
|
20230731,183700,593208470,7340,7340,7340,7340,0
|
|
20230731,183600,593208470,7340,7340,7340,7340,0
|
|
20230731,183500,593208470,7340,7340,7340,7340,0
|
|
20230731,183400,593208470,7340,7340,7340,7340,0
|
|
20230731,183300,593208470,7340,7340,7340,7340,0
|
|
20230731,183200,593208470,7340,7340,7340,7340,0
|
|
20230731,183100,593208470,7340,7340,7340,7340,0
|
|
20230731,183000,593208470,7340,7340,7340,7340,0
|
|
20230731,182900,593208470,7340,7340,7340,7340,0
|
|
20230731,182800,593208470,7340,7340,7340,7340,0
|
|
20230731,182700,593208470,7340,7340,7340,7340,0
|
|
20230731,182600,593208470,7340,7340,7340,7340,0
|
|
20230731,182500,593208470,7340,7340,7340,7340,0
|
|
20230731,182400,593208470,7340,7340,7340,7340,0
|
|
20230731,182300,593208470,7340,7340,7340,7340,0
|
|
20230731,182200,593208470,7340,7340,7340,7340,0
|
|
20230731,182100,593208470,7340,7340,7340,7340,320
|
|
20230731,182000,593208470,7340,7340,7340,7340,0
|
|
20230731,181900,593208470,7340,7340,7340,7340,0
|
|
20230731,181800,593208470,7340,7340,7340,7340,0
|
|
20230731,181700,593208470,7340,7340,7340,7340,0
|
|
20230731,181600,593208470,7340,7340,7340,7340,0
|
|
20230731,181500,593208470,7340,7340,7340,7340,0
|
|
20230731,181400,593208470,7340,7340,7340,7340,0
|
|
20230731,181300,593208470,7340,7340,7340,7340,0
|
|
20230731,181200,593208470,7340,7340,7340,7340,0
|
|
20230731,181100,593208470,7340,7340,7340,7340,0
|
|
20230731,181000,593208470,7340,7340,7340,7340,0
|
|
20230731,180900,593208470,7340,7340,7340,7340,0
|
|
20230731,180800,593208470,7340,7340,7340,7340,0
|
|
20230731,180700,593208470,7340,7340,7340,7340,0
|
|
20230731,180600,593208470,7340,7340,7340,7340,0
|
|
20230731,180500,593208470,7340,7340,7340,7340,0
|
|
20230731,180400,593208470,7340,7340,7340,7340,0
|
|
20230731,180300,593208470,7340,7340,7340,7340,0
|
|
20230731,180200,593208470,7340,7340,7340,7340,0
|
|
20230731,180100,593208470,7340,7340,7340,7340,0
|
|
20230731,180000,593208470,7340,7340,7340,7340,0
|
|
20230731,175900,593208470,7340,7340,7340,7340,0
|
|
20230731,175800,593208470,7340,7340,7340,7340,0
|
|
20230731,175700,593208470,7340,7340,7340,7340,0
|
|
20230731,175600,593208470,7340,7340,7340,7340,0
|
|
20230731,175500,593208470,7340,7340,7340,7340,0
|
|
20230731,175400,593208470,7340,7340,7340,7340,0
|
|
20230731,175300,593208470,7340,7340,7340,7340,0
|
|
20230731,175200,593208470,7340,7340,7340,7340,0
|
|
20230731,175100,593208470,7340,7340,7340,7340,320
|
|
20230731,175000,593208470,7340,7340,7340,7340,0
|
|
20230731,174900,593208470,7340,7340,7340,7340,0
|
|
20230731,174800,593208470,7340,7340,7340,7340,0
|
|
20230731,174700,593208470,7340,7340,7340,7340,0
|
|
20230731,174600,593208470,7340,7340,7340,7340,0
|
|
20230731,174500,593208470,7340,7340,7340,7340,0
|
|
20230731,174400,593208470,7340,7340,7340,7340,0
|
|
20230731,174300,593208470,7340,7340,7340,7340,0
|
|
20230731,174200,593208470,7340,7340,7340,7340,0
|
|
20230731,174100,593208470,7340,7340,7340,7340,0
|
|
20230731,174000,593208470,7340,7340,7340,7340,0
|
|
20230731,173900,593208470,7340,7340,7340,7340,0
|
|
20230731,173800,593208470,7340,7340,7340,7340,0
|
|
20230731,173700,593208470,7340,7340,7340,7340,0
|
|
20230731,173600,593208470,7340,7340,7340,7340,0
|
|
20230731,173500,593208470,7340,7340,7340,7340,0
|
|
20230731,173400,593208470,7340,7340,7340,7340,0
|
|
20230731,173300,593208470,7340,7340,7340,7340,0
|
|
20230731,173200,593208470,7340,7340,7340,7340,0
|
|
20230731,173100,593208470,7340,7340,7340,7340,0
|
|
20230731,173000,593208470,7340,7340,7340,7340,0
|
|
20230731,172900,593208470,7340,7340,7340,7340,0
|
|
20230731,172800,593208470,7340,7340,7340,7340,0
|
|
20230731,172700,593208470,7340,7340,7340,7340,0
|
|
20230731,172600,593208470,7340,7340,7340,7340,0
|
|
20230731,172500,593208470,7340,7340,7340,7340,0
|
|
20230731,172400,593208470,7340,7340,7340,7340,0
|
|
20230731,172300,593208470,7340,7340,7340,7340,0
|
|
20230731,172200,593208470,7340,7340,7340,7340,0
|
|
20230731,172100,593208470,7340,7340,7340,7340,320
|
|
20230731,172000,593208470,7340,7340,7340,7340,0
|
|
20230731,171900,593208470,7340,7340,7340,7340,0
|
|
20230731,171800,593208470,7340,7340,7340,7340,0
|
|
20230731,171700,593208470,7340,7340,7340,7340,0
|
|
20230731,171600,593208470,7340,7340,7340,7340,0
|
|
20230731,171500,593208470,7340,7340,7340,7340,0
|
|
20230731,171400,593208470,7340,7340,7340,7340,0
|
|
20230731,171300,593208470,7340,7340,7340,7340,0
|
|
20230731,171200,593208470,7340,7340,7340,7340,0
|
|
20230731,171100,593208470,7340,7340,7340,7340,0
|
|
20230731,171000,593208470,7340,7340,7340,7340,0
|
|
20230731,170900,593208470,7340,7340,7340,7340,0
|
|
20230731,170800,593208470,7340,7340,7340,7340,0
|
|
20230731,170700,593208470,7340,7340,7340,7340,0
|
|
20230731,170600,593208470,7340,7340,7340,7340,0
|
|
20230731,170500,593208470,7340,7340,7340,7340,0
|
|
20230731,170400,593208470,7340,7340,7340,7340,0
|
|
20230731,170300,593208470,7340,7340,7340,7340,0
|
|
20230731,170200,593208470,7340,7340,7340,7340,0
|
|
20230731,170100,593208470,7340,7340,7340,7340,0
|
|
20230731,170000,593208470,7340,7340,7340,7340,0
|
|
20230731,165900,593208470,7340,7340,7340,7340,0
|
|
20230731,165800,593208470,7340,7340,7340,7340,0
|
|
20230731,165700,593208470,7340,7340,7340,7340,0
|
|
20230731,165600,593208470,7340,7340,7340,7340,0
|
|
20230731,165500,593208470,7340,7340,7340,7340,0
|
|
20230731,165400,593208470,7340,7340,7340,7340,0
|
|
20230731,165300,593208470,7340,7340,7340,7340,0
|
|
20230731,165200,593208470,7340,7340,7340,7340,0
|
|
20230731,165100,593208470,7340,7340,7340,7340,320
|
|
20230731,165000,593208470,7340,7340,7340,7340,0
|
|
20230731,164900,593208470,7340,7340,7340,7340,0
|
|
20230731,164800,593208470,7340,7340,7340,7340,0
|
|
20230731,164700,593208470,7340,7340,7340,7340,0
|
|
20230731,164600,593208470,7340,7340,7340,7340,0
|
|
20230731,164500,593208470,7340,7340,7340,7340,0
|
|
20230731,164400,593208470,7340,7340,7340,7340,0
|
|
20230731,164300,593208470,7340,7340,7340,7340,0
|
|
20230731,164200,593208470,7340,7340,7340,7340,0
|
|
20230731,164100,593208470,7340,7340,7340,7340,0
|
|
20230731,164000,593208470,7340,7340,7340,7340,0
|
|
20230731,163900,593208470,7340,7340,7340,7340,0
|
|
20230731,163800,593208470,7340,7340,7340,7340,0
|
|
20230731,163700,593208470,7340,7340,7340,7340,0
|
|
20230731,163600,593208470,7340,7340,7340,7340,0
|
|
20230731,163500,593208470,7340,7340,7340,7340,0
|
|
20230731,163400,593208470,7340,7340,7340,7340,0
|
|
20230731,163300,593208470,7340,7340,7340,7340,0
|
|
20230731,163200,593208470,7340,7340,7340,7340,0
|
|
20230731,163100,593208470,7340,7340,7340,7340,0
|
|
20230731,163000,593208470,7340,7340,7340,7340,0
|
|
20230731,162900,593208470,7340,7340,7340,7340,0
|
|
20230731,162800,593208470,7340,7340,7340,7340,0
|
|
20230731,162700,593208470,7340,7340,7340,7340,0
|
|
20230731,162600,593208470,7340,7340,7340,7340,0
|
|
20230731,162500,593208470,7340,7340,7340,7340,0
|
|
20230731,162400,593208470,7340,7340,7340,7340,0
|
|
20230731,162300,593208470,7340,7340,7340,7340,0
|
|
20230731,162200,593208470,7340,7340,7340,7340,0
|
|
20230731,162100,593208470,7340,7340,7340,7340,320
|
|
20230731,162000,593208470,7340,7340,7340,7340,0
|
|
20230731,161900,593208470,7340,7340,7340,7340,0
|
|
20230731,161800,593208470,7340,7340,7340,7340,0
|
|
20230731,161700,593208470,7340,7340,7340,7340,0
|
|
20230731,161600,593208470,7340,7340,7340,7340,0
|
|
20230731,161500,593208470,7340,7340,7340,7340,0
|
|
20230731,161400,593208470,7340,7340,7340,7340,0
|
|
20230731,161300,593208470,7340,7340,7340,7340,0
|
|
20230731,161200,593208470,7340,7340,7340,7340,0
|
|
20230731,161100,593208470,7340,7340,7340,7340,0
|
|
20230731,161000,593208470,7340,7340,7340,7340,0
|
|
20230731,160900,593208470,7340,7340,7340,7340,0
|
|
20230731,160800,593208470,7340,7340,7340,7340,0
|
|
20230731,160700,593208470,7340,7340,7340,7340,0
|
|
20230731,160600,593208470,7340,7340,7340,7340,0
|
|
20230731,160500,593208470,7340,7340,7340,7340,0
|
|
20230731,160400,593208470,7340,7340,7340,7340,0
|
|
20230731,160300,593208470,7340,7340,7340,7340,0
|
|
20230731,160200,593208470,7340,7340,7340,7340,0
|
|
20230731,160100,593208470,7340,7340,7340,7340,0
|
|
20230731,160000,593208470,7340,7340,7340,7340,0
|
|
20230731,155900,593208470,7340,7340,7340,7340,0
|
|
20230731,155800,593208470,7340,7340,7340,7340,0
|
|
20230731,155700,593208470,7340,7340,7340,7340,0
|
|
20230731,155600,593208470,7340,7340,7340,7340,0
|
|
20230731,155500,593208470,7340,7340,7340,7340,0
|
|
20230731,155400,593208470,7340,7340,7340,7340,0
|
|
20230731,155300,593208470,7340,7340,7340,7340,0
|
|
20230731,155200,593208470,7340,7340,7340,7340,0
|
|
20230731,155100,593208470,7340,7340,7340,7340,320
|
|
20230731,155000,593208470,7340,7340,7340,7340,0
|
|
20230731,154900,593208470,7340,7340,7340,7340,0
|
|
20230731,154800,593208470,7340,7340,7340,7340,0
|
|
20230731,154700,593208470,7340,7340,7340,7340,0
|
|
20230731,154600,593208470,7340,7340,7340,7340,0
|
|
20230731,154500,593208470,7340,7340,7340,7340,0
|
|
20230731,154400,593208470,7340,7340,7340,7340,0
|
|
20230731,154300,593208470,7340,7340,7340,7340,0
|
|
20230731,154200,593208470,7340,7340,7340,7340,0
|
|
20230731,154100,593208470,7340,7340,7340,7340,0
|
|
20230731,154000,593208470,7340,7340,7340,7340,0
|
|
20230731,153900,593208470,7340,7340,7340,7340,0
|
|
20230731,153800,593208470,7340,7340,7340,7340,0
|
|
20230731,153700,593208470,7340,7340,7340,7340,0
|
|
20230731,153600,593208470,7340,7340,7340,7340,0
|
|
20230731,153500,593208470,7340,7340,7340,7340,0
|
|
20230731,153400,593208470,7340,7340,7340,7340,0
|
|
20230731,153300,593208470,7340,7340,7340,7340,0
|
|
20230731,153200,593208470,7340,7340,7340,7340,0
|
|
20230731,153100,593208470,7340,7340,7340,7340,0
|
|
20230731,153000,593208470,7340,7340,7340,7340,320
|
|
20230731,152900,590859670,7340,7340,7340,7340,0
|
|
20230731,152800,590859670,7340,7340,7340,7340,0
|
|
20230731,152700,590859670,7340,7340,7340,7340,0
|
|
20230731,152600,590859670,7340,7340,7340,7340,0
|
|
20230731,152500,590859670,7340,7340,7340,7340,0
|
|
20230731,152400,590859670,7340,7340,7340,7340,0
|
|
20230731,152300,590859670,7340,7340,7340,7340,0
|
|
20230731,152200,590859670,7340,7340,7340,7340,0
|
|
20230731,152100,590859670,7340,7340,7340,7340,0
|
|
20230731,152000,590859670,7340,7340,7340,7340,0
|
|
20230731,151900,590859670,7340,7310,7340,7310,362
|
|
20230731,151800,588208650,7340,7320,7340,7320,36
|
|
20230731,151700,587944670,7320,7320,7320,7300,26
|
|
20230731,151600,587754470,7320,7320,7320,7320,18
|
|
20230731,151500,587622710,7320,7300,7320,7300,538
|
|
20230731,151400,583695250,7350,7350,7350,7350,0
|
|
20230731,151300,583695250,7350,7350,7350,7350,2
|
|
20230731,151200,583680550,7350,7320,7350,7320,1110
|
|
20230731,151100,575555320,7300,7300,7300,7300,490
|
|
20230731,151000,571978320,7300,7300,7300,7300,0
|
|
20230731,150900,571978320,7300,7300,7300,7300,79
|
|
20230731,150800,571401620,7300,7300,7300,7300,0
|
|
20230731,150700,571401620,7300,7300,7300,7300,0
|
|
20230731,150600,571401620,7300,7300,7300,7300,1
|
|
20230731,150500,571394320,7320,7320,7320,7320,150
|
|
20230731,150400,570296320,7320,7320,7320,7320,0
|
|
20230731,150300,570296320,7320,7320,7320,7320,0
|
|
20230731,150200,570296320,7320,7320,7320,7320,12
|
|
20230731,150100,570208480,7320,7320,7320,7320,0
|
|
20230731,150000,570208480,7320,7310,7320,7300,427
|
|
20230731,145900,567087370,7320,7320,7320,7320,0
|
|
20230731,145800,567087370,7320,7290,7320,7290,1215
|
|
20230731,145700,558211690,7290,7290,7290,7290,367
|
|
20230731,145600,555536260,7290,7290,7290,7290,0
|
|
20230731,145500,555536260,7290,7290,7290,7290,0
|
|
20230731,145400,555536260,7290,7290,7290,7290,200
|
|
20230731,145300,554078260,7300,7300,7300,7300,0
|
|
20230731,145200,554078260,7300,7300,7300,7300,11
|
|
20230731,145100,553997960,7300,7300,7300,7300,0
|
|
20230731,145000,553997960,7300,7300,7300,7300,0
|
|
20230731,144900,553997960,7300,7300,7300,7300,0
|
|
20230731,144800,553997960,7300,7300,7300,7300,0
|
|
20230731,144700,553997960,7300,7300,7300,7300,0
|
|
20230731,144600,553997960,7300,7300,7300,7300,0
|
|
20230731,144500,553997960,7300,7300,7300,7300,0
|
|
20230731,144400,553997960,7300,7300,7300,7300,0
|
|
20230731,144300,553997960,7300,7300,7300,7300,0
|
|
20230731,144200,553997960,7300,7300,7300,7300,0
|
|
20230731,144100,553997960,7300,7300,7300,7300,0
|
|
20230731,144000,553997960,7300,7300,7300,7300,0
|
|
20230731,143900,553997960,7300,7300,7300,7300,110
|
|
20230731,143800,553194960,7290,7290,7290,7290,0
|
|
20230731,143700,553194960,7290,7290,7290,7290,0
|
|
20230731,143600,553194960,7290,7290,7290,7290,0
|
|
20230731,143500,553194960,7290,7290,7290,7290,0
|
|
20230731,143400,553194960,7290,7290,7290,7290,0
|
|
20230731,143300,553194960,7290,7290,7290,7290,0
|
|
20230731,143200,553194960,7290,7290,7290,7290,0
|
|
20230731,143100,553194960,7290,7290,7290,7290,0
|
|
20230731,143000,553194960,7290,7290,7290,7290,0
|
|
20230731,142900,553194960,7290,7290,7290,7290,0
|
|
20230731,142800,553194960,7290,7300,7300,7290,1405
|
|
20230731,142700,542940190,7300,7300,7300,7300,20
|
|
20230731,142600,542794190,7300,7300,7300,7300,100
|
|
20230731,142500,542064190,7310,7310,7310,7310,0
|
|
20230731,142400,542064190,7310,7310,7310,7310,0
|
|
20230731,142300,542064190,7310,7310,7310,7310,0
|
|
20230731,142200,542064190,7310,7310,7310,7310,0
|
|
20230731,142100,542064190,7310,7310,7310,7310,224
|
|
20230731,142000,540426750,7310,7310,7310,7310,0
|
|
20230731,141900,540426750,7310,7310,7310,7310,0
|
|
20230731,141800,540426750,7310,7310,7310,7310,50
|
|
20230731,141700,540061250,7310,7310,7310,7310,0
|
|
20230731,141600,540061250,7310,7310,7310,7310,0
|
|
20230731,141500,540061250,7310,7310,7310,7310,20
|
|
20230731,141400,539915050,7320,7320,7320,7320,0
|
|
20230731,141300,539915050,7320,7320,7320,7320,231
|
|
20230731,141200,538224130,7320,7320,7320,7320,0
|
|
20230731,141100,538224130,7320,7320,7320,7320,0
|
|
20230731,141000,538224130,7320,7320,7320,7320,50
|
|
20230731,140900,537858130,7320,7320,7320,7320,0
|
|
20230731,140800,537858130,7320,7320,7320,7320,500
|
|
20230731,140700,534198130,7320,7320,7320,7320,0
|
|
20230731,140600,534198130,7320,7320,7320,7320,0
|
|
20230731,140500,534198130,7320,7320,7320,7320,274
|
|
20230731,140400,532192450,7340,7340,7340,7340,0
|
|
20230731,140300,532192450,7340,7340,7340,7340,1
|
|
20230731,140200,532185110,7330,7330,7330,7330,0
|
|
20230731,140100,532185110,7330,7330,7330,7330,1
|
|
20230731,140000,532177780,7350,7350,7350,7350,0
|
|
20230731,135900,532177780,7350,7350,7350,7350,0
|
|
20230731,135800,532177780,7350,7340,7350,7330,1040
|
|
20230731,135700,524549590,7350,7350,7350,7350,296
|
|
20230731,135600,522373990,7350,7350,7350,7350,0
|
|
20230731,135500,522373990,7350,7350,7350,7350,13
|
|
20230731,135400,522278440,7330,7330,7330,7330,500
|
|
20230731,135300,518613440,7310,7310,7310,7310,0
|
|
20230731,135200,518613440,7310,7310,7310,7310,0
|
|
20230731,135100,518613440,7310,7310,7310,7310,0
|
|
20230731,135000,518613440,7310,7310,7310,7310,0
|
|
20230731,134900,518613440,7310,7310,7310,7310,0
|
|
20230731,134800,518613440,7310,7310,7310,7310,0
|
|
20230731,134700,518613440,7310,7310,7310,7310,0
|
|
20230731,134600,518613440,7310,7310,7310,7310,0
|
|
20230731,134500,518613440,7310,7310,7310,7310,1155
|
|
20230731,134400,510170390,7320,7320,7320,7320,0
|
|
20230731,134300,510170390,7320,7320,7320,7320,58
|
|
20230731,134200,509745830,7320,7320,7320,7320,564
|
|
20230731,134100,505617350,7330,7330,7330,7330,0
|
|
20230731,134000,505617350,7330,7330,7330,7330,0
|
|
20230731,133900,505617350,7330,7330,7330,7330,380
|
|
20230731,133800,502831950,7330,7330,7330,7330,0
|
|
20230731,133700,502831950,7330,7330,7330,7330,0
|
|
20230731,133600,502831950,7330,7330,7330,7330,0
|
|
20230731,133500,502831950,7330,7330,7330,7330,0
|
|
20230731,133400,502831950,7330,7330,7330,7330,0
|
|
20230731,133300,502831950,7330,7330,7330,7330,0
|
|
20230731,133200,502831950,7330,7330,7330,7330,318
|
|
20230731,133100,500501010,7330,7320,7330,7320,1551
|
|
20230731,133000,489139570,7320,7300,7320,7300,2
|
|
20230731,132900,489124950,7300,7300,7300,7300,0
|
|
20230731,132800,489124950,7300,7300,7300,7300,113
|
|
20230731,132700,488300050,7300,7300,7300,7300,0
|
|
20230731,132600,488300050,7300,7300,7300,7300,400
|
|
20230731,132500,485380050,7290,7290,7290,7290,0
|
|
20230731,132400,485380050,7290,7290,7290,7290,0
|
|
20230731,132300,485380050,7290,7290,7290,7290,0
|
|
20230731,132200,485380050,7290,7290,7290,7290,0
|
|
20230731,132100,485380050,7290,7290,7290,7290,2249
|
|
20230731,132000,468984840,7290,7290,7290,7290,0
|
|
20230731,131900,468984840,7290,7290,7290,7290,0
|
|
20230731,131800,468984840,7290,7290,7290,7290,0
|
|
20230731,131700,468984840,7290,7290,7290,7290,49
|
|
20230731,131600,468627630,7290,7290,7290,7290,0
|
|
20230731,131500,468627630,7290,7300,7310,7290,3076
|
|
20230731,131400,446170700,7310,7310,7310,7310,0
|
|
20230731,131300,446170700,7310,7310,7310,7310,50
|
|
20230731,131200,445805200,7310,7310,7310,7310,92
|
|
20230731,131100,445132680,7300,7300,7300,7300,0
|
|
20230731,131000,445132680,7300,7300,7300,7300,5
|
|
20230731,130900,445096180,7300,7300,7300,7300,0
|
|
20230731,130800,445096180,7300,7300,7300,7300,0
|
|
20230731,130700,445096180,7300,7300,7300,7300,0
|
|
20230731,130600,445096180,7300,7300,7300,7300,0
|
|
20230731,130500,445096180,7300,7300,7300,7300,16
|
|
20230731,130400,444979380,7300,7300,7300,7300,135
|
|
20230731,130300,443993880,7300,7300,7300,7300,0
|
|
20230731,130200,443993880,7300,7300,7300,7300,430
|
|
20230731,130100,440854880,7300,7300,7300,7300,0
|
|
20230731,130000,440854880,7300,7300,7300,7300,3
|
|
20230731,125900,440832980,7300,7300,7300,7300,181
|
|
20230731,125800,439511680,7300,7300,7300,7300,0
|
|
20230731,125700,439511680,7300,7300,7300,7300,5
|
|
20230731,125600,439475180,7300,7300,7300,7300,0
|
|
20230731,125500,439475180,7300,7310,7310,7300,220
|
|
20230731,125400,437868110,7320,7320,7320,7320,5
|
|
20230731,125300,437831510,7330,7330,7330,7330,15
|
|
20230731,125200,437721560,7330,7330,7330,7330,0
|
|
20230731,125100,437721560,7330,7330,7330,7330,0
|
|
20230731,125000,437721560,7330,7330,7330,7330,20
|
|
20230731,124900,437574960,7330,7330,7330,7330,72
|
|
20230731,124800,437047200,7330,7330,7330,7330,0
|
|
20230731,124700,437047200,7330,7330,7330,7330,0
|
|
20230731,124600,437047200,7330,7330,7330,7330,55
|
|
20230731,124500,436644050,7330,7330,7330,7330,0
|
|
20230731,124400,436644050,7330,7330,7330,7330,210
|
|
20230731,124300,435104750,7330,7330,7330,7330,280
|
|
20230731,124200,433052350,7330,7330,7330,7330,485
|
|
20230731,124100,429497300,7330,7330,7330,7330,402
|
|
20230731,124000,426550640,7320,7310,7320,7310,1000
|
|
20230731,123900,419233440,7310,7310,7310,7310,201
|
|
20230731,123800,417764130,7310,7300,7310,7300,800
|
|
20230731,123700,411923710,7290,7290,7290,7290,0
|
|
20230731,123600,411923710,7290,7290,7290,7290,0
|
|
20230731,123500,411923710,7290,7290,7290,7290,0
|
|
20230731,123400,411923710,7290,7290,7290,7290,0
|
|
20230731,123300,411923710,7290,7290,7290,7290,0
|
|
20230731,123200,411923710,7290,7290,7290,7290,0
|
|
20230731,123100,411923710,7290,7290,7290,7290,0
|
|
20230731,123000,411923710,7290,7290,7290,7290,0
|
|
20230731,122900,411923710,7290,7300,7300,7290,1209
|
|
20230731,122800,403103550,7320,7320,7320,7320,53
|
|
20230731,122700,402715590,7320,7320,7320,7320,100
|
|
20230731,122600,401983590,7320,7320,7330,7320,506
|
|
20230731,122500,398276670,7320,7320,7320,7320,537
|
|
20230731,122400,394345830,7330,7330,7330,7330,30
|
|
20230731,122300,394125930,7330,7330,7330,7330,0
|
|
20230731,122200,394125930,7330,7330,7330,7330,0
|
|
20230731,122100,394125930,7330,7330,7330,7330,0
|
|
20230731,122000,394125930,7330,7330,7330,7330,0
|
|
20230731,121900,394125930,7330,7330,7330,7330,0
|
|
20230731,121800,394125930,7330,7330,7330,7330,0
|
|
20230731,121700,394125930,7330,7360,7360,7330,560
|
|
20230731,121600,390021070,7360,7360,7360,7360,0
|
|
20230731,121500,390021070,7360,7360,7360,7360,3
|
|
20230731,121400,389998990,7360,7360,7360,7360,1
|
|
20230731,121300,389991630,7360,7340,7360,7330,370
|
|
20230731,121200,387277670,7360,7360,7360,7360,0
|
|
20230731,121100,387277670,7360,7360,7360,7360,0
|
|
20230731,121000,387277670,7360,7360,7360,7360,0
|
|
20230731,120900,387277670,7360,7360,7360,7350,1167
|
|
20230731,120800,378700060,7360,7360,7360,7360,0
|
|
20230731,120700,378700060,7360,7360,7360,7360,1
|
|
20230731,120600,378692700,7360,7360,7360,7360,569
|
|
20230731,120500,374504860,7360,7360,7360,7360,0
|
|
20230731,120400,374504860,7360,7360,7360,7360,0
|
|
20230731,120300,374504860,7360,7370,7370,7360,1353
|
|
20230731,120200,364540250,7370,7370,7370,7370,0
|
|
20230731,120100,364540250,7370,7390,7390,7370,788
|
|
20230731,120000,358732490,7390,7380,7420,7380,1946
|
|
20230731,115900,344339790,7370,7370,7370,7370,0
|
|
20230731,115800,344339790,7370,7370,7370,7370,10
|
|
20230731,115700,344266090,7370,7370,7370,7370,0
|
|
20230731,115600,344266090,7370,7370,7370,7370,0
|
|
20230731,115500,344266090,7370,7370,7370,7370,37
|
|
20230731,115400,343993400,7370,7370,7370,7370,0
|
|
20230731,115300,343993400,7370,7370,7370,7370,0
|
|
20230731,115200,343993400,7370,7370,7370,7370,591
|
|
20230731,115100,339637730,7380,7380,7380,7380,30
|
|
20230731,115000,339416330,7380,7380,7380,7380,0
|
|
20230731,114900,339416330,7380,7390,7390,7380,79
|
|
20230731,114800,338833200,7390,7390,7390,7390,0
|
|
20230731,114700,338833200,7390,7390,7390,7390,5
|
|
20230731,114600,338796250,7380,7380,7380,7380,0
|
|
20230731,114500,338796250,7380,7390,7390,7380,198
|
|
20230731,114400,337333040,7380,7380,7380,7380,328
|
|
20230731,114300,334912400,7390,7390,7390,7390,0
|
|
20230731,114200,334912400,7390,7390,7390,7390,8
|
|
20230731,114100,334853280,7390,7390,7390,7390,0
|
|
20230731,114000,334853280,7390,7380,7390,7380,2000
|
|
20230731,113900,320076160,7380,7370,7380,7370,306
|
|
20230731,113800,317817920,7380,7380,7380,7380,0
|
|
20230731,113700,317817920,7380,7380,7380,7380,500
|
|
20230731,113600,314127920,7360,7360,7360,7360,0
|
|
20230731,113500,314127920,7360,7370,7370,7360,705
|
|
20230731,113400,308936970,7380,7380,7380,7380,0
|
|
20230731,113300,308936970,7380,7380,7380,7380,0
|
|
20230731,113200,308936970,7380,7380,7380,7380,159
|
|
20230731,113100,307763550,7380,7390,7390,7380,344
|
|
20230731,113000,305222360,7380,7360,7380,7360,700
|
|
20230731,112900,300059450,7350,7350,7350,7350,240
|
|
20230731,112800,298295450,7350,7350,7350,7350,0
|
|
20230731,112700,298295450,7350,7350,7350,7350,969
|
|
20230731,112600,291173300,7360,7360,7360,7360,0
|
|
20230731,112500,291173300,7360,7360,7360,7360,178
|
|
20230731,112400,289863220,7380,7380,7380,7380,0
|
|
20230731,112300,289863220,7380,7380,7380,7380,0
|
|
20230731,112200,289863220,7380,7390,7390,7380,199
|
|
20230731,112100,288394090,7390,7350,7390,7350,2302
|
|
20230731,112000,271459900,7340,7350,7350,7340,65
|
|
20230731,111900,270982180,7340,7340,7350,7340,9
|
|
20230731,111800,270916110,7340,7340,7340,7340,430
|
|
20230731,111700,267759910,7330,7330,7330,7330,681
|
|
20230731,111600,262768180,7330,7330,7330,7330,0
|
|
20230731,111500,262768180,7330,7330,7330,7330,2
|
|
20230731,111400,262753520,7330,7310,7330,7310,332
|
|
20230731,111300,260323280,7300,7300,7300,7300,0
|
|
20230731,111200,260323280,7300,7300,7300,7300,200
|
|
20230731,111100,258863280,7300,7300,7310,7300,1416
|
|
20230731,111000,248517830,7300,7300,7300,7300,130
|
|
20230731,110900,247568830,7300,7300,7300,7300,31
|
|
20230731,110800,247342530,7300,7300,7300,7300,0
|
|
20230731,110700,247342530,7300,7300,7300,7300,61
|
|
20230731,110600,246897230,7300,7300,7300,7300,0
|
|
20230731,110500,246897230,7300,7300,7300,7300,100
|
|
20230731,110400,246167230,7300,7300,7300,7300,0
|
|
20230731,110300,246167230,7300,7300,7300,7300,162
|
|
20230731,110200,244984630,7270,7270,7270,7270,14
|
|
20230731,110100,244882850,7270,7270,7270,7270,0
|
|
20230731,110000,244882850,7270,7290,7300,7270,304
|
|
20230731,105900,242666740,7280,7270,7280,7270,669
|
|
20230731,105800,237798110,7270,7270,7270,7270,39
|
|
20230731,105700,237514580,7270,7270,7270,7270,0
|
|
20230731,105600,237514580,7270,7270,7270,7270,0
|
|
20230731,105500,237514580,7270,7270,7270,7270,237
|
|
20230731,105400,235791590,7270,7270,7270,7270,0
|
|
20230731,105300,235791590,7270,7270,7270,7270,119
|
|
20230731,105200,234926460,7280,7280,7280,7280,0
|
|
20230731,105100,234926460,7280,7280,7280,7280,0
|
|
20230731,105000,234926460,7280,7280,7280,7280,5
|
|
20230731,104900,234890060,7270,7270,7270,7270,10
|
|
20230731,104800,234817360,7270,7270,7270,7270,0
|
|
20230731,104700,234817360,7270,7270,7270,7270,0
|
|
20230731,104600,234817360,7270,7300,7300,7270,714
|
|
20230731,104500,229626550,7300,7300,7300,7300,2
|
|
20230731,104400,229611950,7270,7270,7270,7270,54
|
|
20230731,104300,229219370,7270,7270,7270,7270,0
|
|
20230731,104200,229219370,7270,7270,7270,7270,1091
|
|
20230731,104100,221287800,7280,7280,7280,7280,12
|
|
20230731,104000,221200440,7280,7280,7280,7280,489
|
|
20230731,103900,217640520,7280,7290,7290,7280,580
|
|
20230731,103800,213416810,7290,7290,7290,7290,0
|
|
20230731,103700,213416810,7290,7290,7290,7290,0
|
|
20230731,103600,213416810,7290,7290,7290,7290,0
|
|
20230731,103500,213416810,7290,7290,7290,7290,0
|
|
20230731,103400,213416810,7290,7290,7290,7290,0
|
|
20230731,103300,213416810,7290,7290,7290,7290,240
|
|
20230731,103200,211667210,7300,7300,7300,7300,39
|
|
20230731,103100,211382510,7300,7300,7300,7300,415
|
|
20230731,103000,208353010,7310,7300,7310,7300,51
|
|
20230731,102900,207980670,7300,7300,7300,7300,50
|
|
20230731,102800,207615670,7300,7310,7310,7300,1147
|
|
20230731,102700,199233290,7300,7300,7300,7300,0
|
|
20230731,102600,199233290,7300,7290,7300,7290,788
|
|
20230731,102500,193484470,7280,7280,7280,7280,0
|
|
20230731,102400,193484470,7280,7280,7280,7280,3
|
|
20230731,102300,193462630,7280,7270,7280,7270,236
|
|
20230731,102200,191745910,7280,7280,7280,7280,64
|
|
20230731,102100,191279990,7280,7280,7280,7280,10
|
|
20230731,102000,191207190,7280,7280,7280,7280,0
|
|
20230731,101900,191207190,7280,7290,7290,7280,500
|
|
20230731,101800,187565470,7300,7300,7300,7300,0
|
|
20230731,101700,187565470,7300,7300,7300,7300,707
|
|
20230731,101600,182404370,7300,7300,7300,7300,10
|
|
20230731,101500,182331370,7300,7300,7300,7300,5
|
|
20230731,101400,182294870,7280,7280,7280,7280,1
|
|
20230731,101300,182287590,7280,7270,7280,7270,116
|
|
20230731,101200,181443380,7270,7270,7270,7270,362
|
|
20230731,101100,178811640,7260,7260,7260,7260,25
|
|
20230731,101000,178630140,7270,7270,7270,7270,0
|
|
20230731,100900,178630140,7270,7270,7270,7270,21
|
|
20230731,100800,178477470,7270,7260,7270,7260,322
|
|
20230731,100700,176136750,7260,7260,7260,7260,0
|
|
20230731,100600,176136750,7260,7260,7260,7260,0
|
|
20230731,100500,176136750,7260,7260,7260,7260,934
|
|
20230731,100400,169355910,7270,7270,7270,7270,0
|
|
20230731,100300,169355910,7270,7270,7270,7270,658
|
|
20230731,100200,164572250,7280,7280,7280,7280,215
|
|
20230731,100100,163007050,7300,7300,7300,7300,4
|
|
20230731,100000,162977850,7300,7270,7300,7270,337
|
|
20230731,095900,160525320,7280,7280,7280,7280,0
|
|
20230731,095800,160525320,7280,7270,7280,7270,20
|
|
20230731,095700,160379870,7270,7260,7270,7260,120
|
|
20230731,095600,159507580,7260,7260,7260,7260,93
|
|
20230731,095500,158832400,7260,7250,7260,7250,307
|
|
20230731,095400,156606550,7240,7240,7240,7240,0
|
|
20230731,095300,156606550,7240,7240,7240,7240,372
|
|
20230731,095200,153913270,7220,7220,7220,7220,1
|
|
20230731,095100,153906050,7220,7220,7220,7220,2
|
|
20230731,095000,153891610,7200,7200,7200,7200,0
|
|
20230731,094900,153891610,7200,7210,7210,7200,447
|
|
20230731,094800,150673000,7210,7210,7210,7210,0
|
|
20230731,094700,150673000,7210,7230,7230,7210,1000
|
|
20230731,094600,143461610,7230,7230,7230,7230,2
|
|
20230731,094500,143447150,7230,7240,7240,7230,282
|
|
20230731,094400,141405490,7240,7240,7240,7240,0
|
|
20230731,094300,141405490,7240,7240,7240,7240,0
|
|
20230731,094200,141405490,7240,7240,7240,7240,1
|
|
20230731,094100,141398250,7220,7220,7220,7220,202
|
|
20230731,094000,139939810,7230,7230,7230,7230,100
|
|
20230731,093900,139216810,7220,7210,7220,7210,872
|
|
20230731,093800,132928260,7200,7200,7200,7200,0
|
|
20230731,093700,132928260,7200,7200,7200,7200,33
|
|
20230731,093600,132690660,7200,7200,7200,7200,428
|
|
20230731,093500,129609060,7210,7210,7210,7210,1
|
|
20230731,093400,129601850,7210,7210,7210,7210,0
|
|
20230731,093300,129601850,7210,7210,7210,7210,128
|
|
20230731,093200,128678970,7210,7210,7210,7210,10
|
|
20230731,093100,128606870,7200,7200,7200,7200,0
|
|
20230731,093000,128606870,7200,7200,7200,7200,1545
|
|
20230731,092900,117482870,7200,7200,7200,7200,0
|
|
20230731,092800,117482870,7200,7210,7210,7200,11
|
|
20230731,092700,117403570,7210,7210,7210,7210,173
|
|
20230731,092600,116156240,7210,7210,7210,7210,100
|
|
20230731,092500,115435240,7210,7210,7210,7210,90
|
|
20230731,092400,114786340,7210,7210,7210,7210,200
|
|
20230731,092300,113344340,7210,7210,7210,7210,1
|
|
20230731,092200,113337130,7210,7210,7220,7210,1684
|
|
20230731,092100,101192450,7210,7210,7210,7210,0
|
|
20230731,092000,101192450,7210,7200,7210,7200,457
|
|
20230731,091900,97901850,7200,7200,7200,7200,100
|
|
20230731,091800,97181850,7200,7200,7200,7200,14
|
|
20230731,091700,97081050,7200,7180,7200,7180,737
|
|
20230731,091600,91781850,7150,7150,7150,7150,0
|
|
20230731,091500,91781850,7150,7150,7150,7150,1
|
|
20230731,091400,91774700,7150,7180,7180,7150,2247
|
|
20230731,091300,75671700,7180,7200,7220,7180,1437
|
|
20230731,091200,65342200,7190,7190,7200,7180,4610
|
|
20230731,091100,32206290,7200,7200,7200,7200,268
|
|
20230731,091000,30276690,7200,7200,7200,7200,0
|
|
20230731,090900,30276690,7200,7200,7200,7200,1
|
|
20230731,090800,30269490,7200,7200,7200,7200,1480
|
|
20230731,090700,19613490,7200,7200,7200,7200,3
|
|
20230731,090600,19591890,7290,7290,7290,7290,0
|
|
20230731,090500,19591890,7290,7200,7290,7200,1177
|
|
20230731,090400,11117290,7200,7200,7200,7200,0
|
|
20230731,090300,11117290,7200,7200,7200,7200,800
|
|
20230731,090200,5357290,7190,7190,7190,7190,278
|
|
20230731,090100,3358470,7190,7180,7190,7180,161
|
|
20230731,090000,2201490,7180,7200,7200,7180,306
|