578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183500,510120640,10030,10030,10030,10030,1072
|
|
20230731,183400,510120640,10030,10030,10030,10030,0
|
|
20230731,183300,510120640,10030,10030,10030,10030,0
|
|
20230731,183200,510120640,10030,10030,10030,10030,0
|
|
20230731,183100,510120640,10030,10030,10030,10030,0
|
|
20230731,183000,510120640,10030,10030,10030,10030,0
|
|
20230731,182900,510120640,10030,10030,10030,10030,0
|
|
20230731,182800,510120640,10030,10030,10030,10030,0
|
|
20230731,182700,510120640,10030,10030,10030,10030,0
|
|
20230731,182600,510120640,10030,10030,10030,10030,0
|
|
20230731,182500,510120640,10030,10030,10030,10030,0
|
|
20230731,182400,510120640,10030,10030,10030,10030,0
|
|
20230731,182300,510120640,10030,10030,10030,10030,0
|
|
20230731,182200,510120640,10030,10030,10030,10030,0
|
|
20230731,182100,510120640,10030,10030,10030,10030,0
|
|
20230731,182000,510120640,10030,10030,10030,10030,0
|
|
20230731,181900,510120640,10030,10030,10030,10030,0
|
|
20230731,181800,510120640,10030,10030,10030,10030,0
|
|
20230731,181700,510120640,10030,10030,10030,10030,0
|
|
20230731,181600,510120640,10030,10030,10030,10030,0
|
|
20230731,181500,510120640,10030,10030,10030,10030,0
|
|
20230731,181400,510120640,10030,10030,10030,10030,0
|
|
20230731,181300,510120640,10030,10030,10030,10030,0
|
|
20230731,181200,510120640,10030,10030,10030,10030,0
|
|
20230731,181100,510120640,10030,10030,10030,10030,0
|
|
20230731,181000,510120640,10030,10030,10030,10030,0
|
|
20230731,180900,510120640,10030,10030,10030,10030,0
|
|
20230731,180800,510120640,10030,10030,10030,10030,0
|
|
20230731,180700,510120640,10030,10030,10030,10030,0
|
|
20230731,180600,510120640,10030,10030,10030,10030,0
|
|
20230731,180500,510120640,10030,10030,10030,10030,1072
|
|
20230731,180400,510120640,10030,10030,10030,10030,0
|
|
20230731,180300,510120640,10030,10030,10030,10030,0
|
|
20230731,180200,510120640,10030,10030,10030,10030,0
|
|
20230731,180100,510120640,10030,10030,10030,10030,0
|
|
20230731,180000,510120640,10030,10030,10030,10030,0
|
|
20230731,175900,510120640,10030,10030,10030,10030,0
|
|
20230731,175800,510120640,10030,10030,10030,10030,0
|
|
20230731,175700,510120640,10030,10030,10030,10030,0
|
|
20230731,175600,510120640,10030,10030,10030,10030,0
|
|
20230731,175500,510120640,10030,10030,10030,10030,0
|
|
20230731,175400,510120640,10030,10030,10030,10030,0
|
|
20230731,175300,510120640,10030,10030,10030,10030,0
|
|
20230731,175200,510120640,10030,10030,10030,10030,0
|
|
20230731,175100,510120640,10030,10030,10030,10030,0
|
|
20230731,175000,510120640,10030,10030,10030,10030,0
|
|
20230731,174900,510120640,10030,10030,10030,10030,0
|
|
20230731,174800,510120640,10030,10030,10030,10030,0
|
|
20230731,174700,510120640,10030,10030,10030,10030,0
|
|
20230731,174600,510120640,10030,10030,10030,10030,0
|
|
20230731,174500,510120640,10030,10030,10030,10030,0
|
|
20230731,174400,510120640,10030,10030,10030,10030,0
|
|
20230731,174300,510120640,10030,10030,10030,10030,0
|
|
20230731,174200,510120640,10030,10030,10030,10030,0
|
|
20230731,174100,510120640,10030,10030,10030,10030,0
|
|
20230731,174000,510120640,10030,10030,10030,10030,0
|
|
20230731,173900,510120640,10030,10030,10030,10030,0
|
|
20230731,173800,510120640,10030,10030,10030,10030,0
|
|
20230731,173700,510120640,10030,10030,10030,10030,0
|
|
20230731,173600,510120640,10030,10030,10030,10030,0
|
|
20230731,173500,510120640,10030,10030,10030,10030,1072
|
|
20230731,173400,510120640,10030,10030,10030,10030,0
|
|
20230731,173300,510120640,10030,10030,10030,10030,0
|
|
20230731,173200,510120640,10030,10030,10030,10030,0
|
|
20230731,173100,510120640,10030,10030,10030,10030,0
|
|
20230731,173000,510120640,10030,10030,10030,10030,0
|
|
20230731,172900,510120640,10030,10030,10030,10030,0
|
|
20230731,172800,510120640,10030,10030,10030,10030,0
|
|
20230731,172700,510120640,10030,10030,10030,10030,0
|
|
20230731,172600,510120640,10030,10030,10030,10030,0
|
|
20230731,172500,510120640,10030,10030,10030,10030,0
|
|
20230731,172400,510120640,10030,10030,10030,10030,0
|
|
20230731,172300,510120640,10030,10030,10030,10030,0
|
|
20230731,172200,510120640,10030,10030,10030,10030,0
|
|
20230731,172100,510120640,10030,10030,10030,10030,0
|
|
20230731,172000,510120640,10030,10030,10030,10030,0
|
|
20230731,171900,510120640,10030,10030,10030,10030,0
|
|
20230731,171800,510120640,10030,10030,10030,10030,0
|
|
20230731,171700,510120640,10030,10030,10030,10030,0
|
|
20230731,171600,510120640,10030,10030,10030,10030,0
|
|
20230731,171500,510120640,10030,10030,10030,10030,0
|
|
20230731,171400,510120640,10030,10030,10030,10030,0
|
|
20230731,171300,510120640,10030,10030,10030,10030,0
|
|
20230731,171200,510120640,10030,10030,10030,10030,0
|
|
20230731,171100,510120640,10030,10030,10030,10030,0
|
|
20230731,171000,510120640,10030,10030,10030,10030,0
|
|
20230731,170900,510120640,10030,10030,10030,10030,0
|
|
20230731,170800,510120640,10030,10030,10030,10030,0
|
|
20230731,170700,510120640,10030,10030,10030,10030,0
|
|
20230731,170600,510120640,10030,10030,10030,10030,0
|
|
20230731,170500,510120640,10030,10030,10030,10030,1072
|
|
20230731,170400,510120640,10030,10030,10030,10030,0
|
|
20230731,170300,510120640,10030,10030,10030,10030,0
|
|
20230731,170200,510120640,10030,10030,10030,10030,0
|
|
20230731,170100,510120640,10030,10030,10030,10030,0
|
|
20230731,170000,510120640,10030,10030,10030,10030,0
|
|
20230731,165900,510120640,10030,10030,10030,10030,0
|
|
20230731,165800,510120640,10030,10030,10030,10030,0
|
|
20230731,165700,510120640,10030,10030,10030,10030,0
|
|
20230731,165600,510120640,10030,10030,10030,10030,0
|
|
20230731,165500,510120640,10030,10030,10030,10030,0
|
|
20230731,165400,510120640,10030,10030,10030,10030,0
|
|
20230731,165300,510120640,10030,10030,10030,10030,0
|
|
20230731,165200,510120640,10030,10030,10030,10030,0
|
|
20230731,165100,510120640,10030,10030,10030,10030,0
|
|
20230731,165000,510120640,10030,10030,10030,10030,0
|
|
20230731,164900,510120640,10030,10030,10030,10030,0
|
|
20230731,164800,510120640,10030,10030,10030,10030,0
|
|
20230731,164700,510120640,10030,10030,10030,10030,0
|
|
20230731,164600,510120640,10030,10030,10030,10030,0
|
|
20230731,164500,510120640,10030,10030,10030,10030,0
|
|
20230731,164400,510120640,10030,10030,10030,10030,0
|
|
20230731,164300,510120640,10030,10030,10030,10030,0
|
|
20230731,164200,510120640,10030,10030,10030,10030,0
|
|
20230731,164100,510120640,10030,10030,10030,10030,0
|
|
20230731,164000,510120640,10030,10030,10030,10030,0
|
|
20230731,163900,510120640,10030,10030,10030,10030,0
|
|
20230731,163800,510120640,10030,10030,10030,10030,0
|
|
20230731,163700,510120640,10030,10030,10030,10030,0
|
|
20230731,163600,510120640,10030,10030,10030,10030,0
|
|
20230731,163500,510120640,10030,10030,10030,10030,1072
|
|
20230731,163400,510120640,10030,10030,10030,10030,0
|
|
20230731,163300,510120640,10030,10030,10030,10030,0
|
|
20230731,163200,510120640,10030,10030,10030,10030,0
|
|
20230731,163100,510120640,10030,10030,10030,10030,0
|
|
20230731,163000,510120640,10030,10030,10030,10030,0
|
|
20230731,162900,510120640,10030,10030,10030,10030,0
|
|
20230731,162800,510120640,10030,10030,10030,10030,0
|
|
20230731,162700,510120640,10030,10030,10030,10030,0
|
|
20230731,162600,510120640,10030,10030,10030,10030,0
|
|
20230731,162500,510120640,10030,10030,10030,10030,0
|
|
20230731,162400,510120640,10030,10030,10030,10030,0
|
|
20230731,162300,510120640,10030,10030,10030,10030,0
|
|
20230731,162200,510120640,10030,10030,10030,10030,0
|
|
20230731,162100,510120640,10030,10030,10030,10030,0
|
|
20230731,162000,510120640,10030,10030,10030,10030,0
|
|
20230731,161900,510120640,10030,10030,10030,10030,0
|
|
20230731,161800,510120640,10030,10030,10030,10030,0
|
|
20230731,161700,510120640,10030,10030,10030,10030,0
|
|
20230731,161600,510120640,10030,10030,10030,10030,0
|
|
20230731,161500,510120640,10030,10030,10030,10030,0
|
|
20230731,161400,510120640,10030,10030,10030,10030,0
|
|
20230731,161300,510120640,10030,10030,10030,10030,0
|
|
20230731,161200,510120640,10030,10030,10030,10030,0
|
|
20230731,161100,510120640,10030,10030,10030,10030,0
|
|
20230731,161000,510120640,10030,10030,10030,10030,0
|
|
20230731,160900,510120640,10030,10030,10030,10030,0
|
|
20230731,160800,510120640,10030,10030,10030,10030,0
|
|
20230731,160700,510120640,10030,10030,10030,10030,0
|
|
20230731,160600,510120640,10030,10030,10030,10030,0
|
|
20230731,160500,510120640,10030,10030,10030,10030,1072
|
|
20230731,160400,510120640,10030,10030,10030,10030,0
|
|
20230731,160300,510120640,10030,10030,10030,10030,0
|
|
20230731,160200,510120640,10030,10030,10030,10030,0
|
|
20230731,160100,510120640,10030,10030,10030,10030,0
|
|
20230731,160000,510120640,10030,10030,10030,10030,0
|
|
20230731,155900,510120640,10030,10030,10030,10030,0
|
|
20230731,155800,510120640,10030,10030,10030,10030,0
|
|
20230731,155700,510120640,10030,10030,10030,10030,0
|
|
20230731,155600,510120640,10030,10030,10030,10030,0
|
|
20230731,155500,510120640,10030,10030,10030,10030,0
|
|
20230731,155400,510120640,10030,10030,10030,10030,0
|
|
20230731,155300,510120640,10030,10030,10030,10030,0
|
|
20230731,155200,510120640,10030,10030,10030,10030,0
|
|
20230731,155100,510120640,10030,10030,10030,10030,0
|
|
20230731,155000,510120640,10030,10030,10030,10030,0
|
|
20230731,154900,510120640,10030,10030,10030,10030,0
|
|
20230731,154800,510120640,10030,10030,10030,10030,0
|
|
20230731,154700,510120640,10030,10030,10030,10030,0
|
|
20230731,154600,510120640,10030,10030,10030,10030,0
|
|
20230731,154500,510120640,10030,10030,10030,10030,0
|
|
20230731,154400,510120640,10030,10030,10030,10030,0
|
|
20230731,154300,510120640,10030,10030,10030,10030,0
|
|
20230731,154200,510120640,10030,10030,10030,10030,0
|
|
20230731,154100,510120640,10030,10030,10030,10030,0
|
|
20230731,154000,510120640,10030,10030,10030,10030,0
|
|
20230731,153900,510120640,10030,10030,10030,10030,0
|
|
20230731,153800,510120640,10030,10030,10030,10030,0
|
|
20230731,153700,510120640,10030,10030,10030,10030,0
|
|
20230731,153600,510120640,10030,10030,10030,10030,0
|
|
20230731,153500,510120640,10030,10030,10030,10030,1072
|
|
20230731,153400,510120640,10030,10030,10030,10030,0
|
|
20230731,153300,510120640,10030,10030,10030,10030,0
|
|
20230731,153200,510120640,10030,10030,10030,10030,0
|
|
20230731,153100,510120640,10030,10030,10030,10030,0
|
|
20230731,153000,510120640,10030,10030,10030,10030,1072
|
|
20230731,152900,499368480,10030,10030,10030,10030,0
|
|
20230731,152800,499368480,10030,10030,10030,10030,0
|
|
20230731,152700,499368480,10030,10030,10030,10030,0
|
|
20230731,152600,499368480,10030,10030,10030,10030,0
|
|
20230731,152500,499368480,10030,10030,10030,10030,0
|
|
20230731,152400,499368480,10030,10030,10030,10030,0
|
|
20230731,152300,499368480,10030,10030,10030,10030,0
|
|
20230731,152200,499368480,10030,10030,10030,10030,0
|
|
20230731,152100,499368480,10030,10030,10030,10030,0
|
|
20230731,152000,499368480,10030,10030,10030,10030,0
|
|
20230731,151900,499368480,10030,10010,10030,10010,381
|
|
20230731,151800,495551050,10010,10010,10030,10010,332
|
|
20230731,151700,492227130,10010,10030,10030,10010,512
|
|
20230731,151600,487092630,10030,10030,10030,10030,562
|
|
20230731,151500,481455770,10030,10030,10030,10030,500
|
|
20230731,151400,476440770,10030,10030,10030,10030,1
|
|
20230731,151300,476430740,10030,10030,10030,10030,1
|
|
20230731,151200,476420710,10030,10030,10030,10030,58
|
|
20230731,151100,475838970,10030,10030,10030,10030,1
|
|
20230731,151000,475828940,10030,10010,10030,10010,32
|
|
20230731,150900,475508160,10010,10010,10010,10010,41
|
|
20230731,150800,475097750,10010,10030,10030,10010,315
|
|
20230731,150700,471942090,10020,10030,10030,10020,96
|
|
20230731,150600,470980160,10030,10020,10030,10020,104
|
|
20230731,150500,469937070,10030,10020,10030,10020,148
|
|
20230731,150400,468452750,10020,10020,10020,10020,2
|
|
20230731,150300,468432710,10010,10010,10010,10010,0
|
|
20230731,150200,468432710,10010,10010,10010,10010,1
|
|
20230731,150100,468422700,10000,10000,10000,10000,102
|
|
20230731,150000,467402700,10000,10000,10000,10000,31
|
|
20230731,145900,467092700,9990,10000,10000,9990,100
|
|
20230731,145800,466093500,9990,10000,10000,9990,368
|
|
20230731,145700,462413510,10000,10000,10000,10000,593
|
|
20230731,145600,456483510,10000,10040,10040,10000,4514
|
|
20230731,145500,411295610,10040,10040,10040,10040,2
|
|
20230731,145400,411275530,10030,10030,10030,10030,1
|
|
20230731,145300,411265500,10040,10040,10040,10040,48
|
|
20230731,145200,410783580,10040,10040,10040,10040,0
|
|
20230731,145100,410783580,10040,10040,10040,10040,101
|
|
20230731,145000,409769540,10040,10040,10040,10040,1
|
|
20230731,144900,409759500,10050,10020,10050,10020,5
|
|
20230731,144800,409709330,10030,10030,10030,10030,20
|
|
20230731,144700,409508730,10050,10030,10050,10030,203
|
|
20230731,144600,407470590,10050,10040,10050,10040,102
|
|
20230731,144500,406445500,10020,10020,10020,10020,1
|
|
20230731,144400,406435480,10020,10050,10050,10020,510
|
|
20230731,144300,401319230,10050,10050,10050,10050,1
|
|
20230731,144200,401309180,10070,10060,10070,10060,10
|
|
20230731,144100,401208490,10070,10070,10070,10070,0
|
|
20230731,144000,401208490,10070,10060,10070,10060,15
|
|
20230731,143900,401057480,10050,10050,10050,10050,1
|
|
20230731,143800,401047430,10050,10050,10050,10050,4
|
|
20230731,143700,401007230,10050,10040,10050,10040,2
|
|
20230731,143600,400987140,10040,10040,10040,10040,1
|
|
20230731,143500,400977100,10050,10050,10050,10050,0
|
|
20230731,143400,400977100,10050,10040,10050,10040,101
|
|
20230731,143300,399962060,10040,10040,10040,10040,0
|
|
20230731,143200,399962060,10040,10050,10050,10040,691
|
|
20230731,143100,393020520,10050,10060,10060,10050,3
|
|
20230731,143000,392990350,10060,10060,10060,10060,28
|
|
20230731,142900,392708670,10060,10060,10060,10060,1
|
|
20230731,142800,392698610,10060,10060,10060,10060,1
|
|
20230731,142700,392688550,10060,10060,10060,10060,1
|
|
20230731,142600,392678490,10060,10060,10060,10060,99
|
|
20230731,142500,391682550,10060,10060,10060,10060,0
|
|
20230731,142400,391682550,10060,10060,10060,10060,4
|
|
20230731,142300,391642310,10040,10040,10040,10040,6
|
|
20230731,142200,391582070,10070,10070,10070,10070,100
|
|
20230731,142100,390575070,10070,10070,10070,10070,0
|
|
20230731,142000,390575070,10070,10070,10070,10070,1
|
|
20230731,141900,390565000,10040,10040,10040,10040,1
|
|
20230731,141800,390554960,10040,10040,10040,10040,0
|
|
20230731,141700,390554960,10040,10040,10040,10040,0
|
|
20230731,141600,390554960,10040,10050,10050,10040,170
|
|
20230731,141500,388847110,10070,10070,10070,10070,5
|
|
20230731,141400,388796760,10070,10050,10070,10050,4
|
|
20230731,141300,388756540,10070,10070,10070,10070,0
|
|
20230731,141200,388756540,10070,10070,10070,10070,0
|
|
20230731,141100,388756540,10070,10070,10070,10070,1
|
|
20230731,141000,388746470,10050,10050,10050,10050,0
|
|
20230731,140900,388746470,10050,10060,10060,10050,4
|
|
20230731,140800,388706250,10070,10070,10070,10070,0
|
|
20230731,140700,388706250,10070,10070,10070,10070,0
|
|
20230731,140600,388706250,10070,10070,10070,10070,0
|
|
20230731,140500,388706250,10070,10070,10070,10070,0
|
|
20230731,140400,388706250,10070,10070,10070,10070,0
|
|
20230731,140300,388706250,10070,10070,10070,10070,0
|
|
20230731,140200,388706250,10070,10070,10070,10070,0
|
|
20230731,140100,388706250,10070,10070,10070,10070,1
|
|
20230731,140000,388696180,10040,10040,10040,10040,10
|
|
20230731,135900,388595780,10040,10040,10040,10040,7
|
|
20230731,135800,388525500,10080,10080,10080,10080,0
|
|
20230731,135700,388525500,10080,10080,10080,10080,0
|
|
20230731,135600,388525500,10080,10080,10080,10080,0
|
|
20230731,135500,388525500,10080,10040,10080,10040,2
|
|
20230731,135400,388505380,10080,10080,10080,10080,0
|
|
20230731,135300,388505380,10080,10080,10080,10080,0
|
|
20230731,135200,388505380,10080,10080,10080,10080,0
|
|
20230731,135100,388505380,10080,10050,10080,10030,295
|
|
20230731,135000,385544480,10060,10060,10060,10060,0
|
|
20230731,134900,385544480,10060,10060,10060,10060,98
|
|
20230731,134800,384558600,10070,10070,10070,10070,2
|
|
20230731,134700,384538460,10070,10070,10070,10070,443
|
|
20230731,134600,380077450,10070,10050,10070,10050,11
|
|
20230731,134500,379966780,10050,10050,10070,10050,2068
|
|
20230731,134400,359183360,10050,10050,10050,10050,1
|
|
20230731,134300,359173310,10050,10050,10050,10050,6
|
|
20230731,134200,359113010,10050,10060,10060,10050,1530
|
|
20230731,134100,343721240,10060,10060,10060,10060,13
|
|
20230731,134000,343590460,10070,10070,10070,10070,2
|
|
20230731,133900,343570320,10070,10080,10080,10070,157
|
|
20230731,133800,341987820,10080,10080,10080,10080,10
|
|
20230731,133700,341887020,10080,10080,10080,10080,100
|
|
20230731,133600,340879020,10080,10080,10080,10080,0
|
|
20230731,133500,340879020,10080,10080,10080,10080,160
|
|
20230731,133400,339266220,10080,10070,10080,10070,63
|
|
20230731,133300,338631210,10070,10070,10070,10070,37
|
|
20230731,133200,338258620,10070,10070,10070,10070,0
|
|
20230731,133100,338258620,10070,10070,10070,10070,85
|
|
20230731,133000,337402670,10070,10070,10070,10070,1
|
|
20230731,132900,337392600,10050,10050,10050,10050,0
|
|
20230731,132800,337392600,10050,10050,10050,10050,0
|
|
20230731,132700,337392600,10050,10050,10050,10050,0
|
|
20230731,132600,337392600,10050,10050,10050,10050,53
|
|
20230731,132500,336859950,10070,10070,10070,10070,50
|
|
20230731,132400,336356450,10070,10070,10070,10070,145
|
|
20230731,132300,334896300,10070,10070,10070,10070,102
|
|
20230731,132200,333869160,10080,10080,10080,10080,0
|
|
20230731,132100,333869160,10080,10080,10080,10080,0
|
|
20230731,132000,333869160,10080,10080,10080,10080,3
|
|
20230731,131900,333838920,10080,10080,10080,10080,1
|
|
20230731,131800,333828840,10070,10060,10070,10060,1192
|
|
20230731,131700,321836290,10050,10050,10050,10050,40
|
|
20230731,131600,321434290,10050,10050,10050,10050,0
|
|
20230731,131500,321434290,10050,10050,10050,10050,333
|
|
20230731,131400,318087640,10050,10030,10050,10020,63
|
|
20230731,131300,317455750,10020,10020,10020,10020,0
|
|
20230731,131200,317455750,10020,10030,10030,10020,280
|
|
20230731,131100,314649240,10030,10030,10030,10030,13
|
|
20230731,131000,314518850,10030,10030,10030,10030,1130
|
|
20230731,130900,303184950,10030,10030,10030,10020,405
|
|
20230731,130800,299123790,10030,10030,10030,10030,122
|
|
20230731,130700,297900130,10030,10030,10030,10030,0
|
|
20230731,130600,297900130,10030,10030,10030,10030,0
|
|
20230731,130500,297900130,10030,10030,10030,10030,0
|
|
20230731,130400,297900130,10030,10030,10030,10030,0
|
|
20230731,130300,297900130,10030,10030,10030,10030,1
|
|
20230731,130200,297890100,10030,10030,10030,10030,442
|
|
20230731,130100,293456840,10030,10030,10030,10030,0
|
|
20230731,130000,293456840,10030,10040,10040,10030,268
|
|
20230731,125900,290768730,10040,10040,10040,10040,5
|
|
20230731,125800,290718530,10040,10040,10040,10040,50
|
|
20230731,125700,290216530,10050,10050,10050,10050,0
|
|
20230731,125600,290216530,10050,10050,10050,10050,0
|
|
20230731,125500,290216530,10050,10050,10050,10050,5
|
|
20230731,125400,290166280,10040,10040,10040,10040,8
|
|
20230731,125300,290085960,10050,10050,10050,10050,0
|
|
20230731,125200,290085960,10050,10050,10050,10050,0
|
|
20230731,125100,290085960,10050,10050,10050,10050,0
|
|
20230731,125000,290085960,10050,10050,10050,10050,0
|
|
20230731,124900,290085960,10050,10050,10050,10050,107
|
|
20230731,124800,289010610,10050,10050,10050,10050,3
|
|
20230731,124700,288980460,10050,10050,10050,10050,0
|
|
20230731,124600,288980460,10050,10050,10050,10050,0
|
|
20230731,124500,288980460,10050,10060,10060,10050,211
|
|
20230731,124400,286858810,10060,10060,10060,10060,0
|
|
20230731,124300,286858810,10060,10060,10060,10060,1
|
|
20230731,124200,286848750,10060,10060,10060,10060,2
|
|
20230731,124100,286828630,10050,10050,10050,10050,70
|
|
20230731,124000,286125130,10060,10060,10060,10060,9
|
|
20230731,123900,286034590,10050,10050,10050,10050,0
|
|
20230731,123800,286034590,10050,10050,10050,10050,0
|
|
20230731,123700,286034590,10050,10050,10050,10050,0
|
|
20230731,123600,286034590,10050,10050,10050,10050,1
|
|
20230731,123500,286024540,10050,10050,10050,10050,1
|
|
20230731,123400,286014490,10050,10050,10050,10050,1
|
|
20230731,123300,286004440,10050,10050,10050,10050,0
|
|
20230731,123200,286004440,10050,10050,10050,10050,3
|
|
20230731,123100,285974290,10050,10050,10050,10050,6
|
|
20230731,123000,285913990,10050,10050,10050,10050,4
|
|
20230731,122900,285873790,10050,10060,10060,10050,3
|
|
20230731,122800,285843630,10030,10030,10030,10030,0
|
|
20230731,122700,285843630,10030,10030,10030,10030,0
|
|
20230731,122600,285843630,10030,10030,10030,10030,0
|
|
20230731,122500,285843630,10030,10030,10030,10030,0
|
|
20230731,122400,285843630,10030,10030,10030,10030,0
|
|
20230731,122300,285843630,10030,10030,10030,10030,0
|
|
20230731,122200,285843630,10030,10030,10030,10030,0
|
|
20230731,122100,285843630,10030,10030,10030,10030,0
|
|
20230731,122000,285843630,10030,10050,10050,10030,1454
|
|
20230731,121900,271243590,10060,10060,10060,10060,2
|
|
20230731,121800,271223470,10070,10070,10070,10070,0
|
|
20230731,121700,271223470,10070,10070,10070,10070,5
|
|
20230731,121600,271173120,10070,10070,10070,10070,1
|
|
20230731,121500,271163050,10070,10070,10070,10070,1
|
|
20230731,121400,271152980,10060,10070,10070,10060,26
|
|
20230731,121300,270891400,10070,10070,10070,10070,0
|
|
20230731,121200,270891400,10070,10070,10070,10070,0
|
|
20230731,121100,270891400,10070,10070,10070,10070,355
|
|
20230731,121000,267316550,10050,10060,10060,10050,309
|
|
20230731,120900,264208450,10060,10060,10060,10060,206
|
|
20230731,120800,262136090,10060,10060,10060,10060,0
|
|
20230731,120700,262136090,10060,10060,10060,10060,10
|
|
20230731,120600,262035490,10060,10060,10060,10060,20
|
|
20230731,120500,261834290,10050,10050,10050,10050,0
|
|
20230731,120400,261834290,10050,10050,10050,10050,0
|
|
20230731,120300,261834290,10050,10050,10050,10050,0
|
|
20230731,120200,261834290,10050,10050,10050,10050,0
|
|
20230731,120100,261834290,10050,10050,10050,10050,0
|
|
20230731,120000,261834290,10050,10050,10050,10050,10
|
|
20230731,115900,261733790,10060,10060,10060,10060,28
|
|
20230731,115800,261452110,10060,10060,10060,10060,200
|
|
20230731,115700,259440110,10050,10050,10050,10050,50
|
|
20230731,115600,258937610,10050,10050,10050,10050,0
|
|
20230731,115500,258937610,10050,10050,10050,10050,16
|
|
20230731,115400,258776810,10050,10050,10050,10050,16
|
|
20230731,115300,258616010,10050,10050,10050,10050,5
|
|
20230731,115200,258565760,10060,10060,10060,10060,1
|
|
20230731,115100,258555700,10060,10060,10060,10060,0
|
|
20230731,115000,258555700,10060,10060,10060,10060,60
|
|
20230731,114900,257952100,10060,10060,10060,10060,20
|
|
20230731,114800,257750900,10060,10060,10060,10060,258
|
|
20230731,114700,255155420,10060,10060,10060,10060,10
|
|
20230731,114600,255054820,10060,10060,10060,10060,0
|
|
20230731,114500,255054820,10060,10060,10060,10060,0
|
|
20230731,114400,255054820,10060,10060,10060,10060,0
|
|
20230731,114300,255054820,10060,10060,10060,10060,117
|
|
20230731,114200,253877800,10060,10060,10060,10060,0
|
|
20230731,114100,253877800,10060,10060,10060,10060,3
|
|
20230731,114000,253847620,10060,10060,10060,10060,1
|
|
20230731,113900,253837560,10010,10010,10010,10010,0
|
|
20230731,113800,253837560,10010,10050,10050,10010,70
|
|
20230731,113700,253136630,10040,10040,10040,10040,5
|
|
20230731,113600,253086430,10040,10040,10040,10040,1
|
|
20230731,113500,253076390,10020,10020,10020,10020,140
|
|
20230731,113400,251673590,10020,10030,10030,10020,342
|
|
20230731,113300,248244260,10040,10040,10040,10040,16
|
|
20230731,113200,248083620,10040,10040,10040,10040,0
|
|
20230731,113100,248083620,10040,10040,10040,10040,0
|
|
20230731,113000,248083620,10040,10040,10040,10040,0
|
|
20230731,112900,248083620,10040,10040,10040,10040,12
|
|
20230731,112800,247963140,10040,10040,10040,10040,3
|
|
20230731,112700,247933020,10070,10070,10070,10070,126
|
|
20230731,112600,246664200,10080,10070,10080,10070,232
|
|
20230731,112500,244325660,10050,10040,10050,10040,1543
|
|
20230731,112400,228824400,10040,10040,10040,10040,11
|
|
20230731,112300,228713960,10040,10040,10040,10040,10
|
|
20230731,112200,228613560,10050,10020,10050,10020,1874
|
|
20230731,112100,209816400,10020,10020,10020,10020,100
|
|
20230731,112000,208814400,10030,10030,10030,10030,1
|
|
20230731,111900,208804370,10020,10020,10020,10020,0
|
|
20230731,111800,208804370,10020,10020,10020,10020,0
|
|
20230731,111700,208804370,10020,10020,10020,10020,5
|
|
20230731,111600,208754270,10000,10000,10000,10000,31
|
|
20230731,111500,208444270,9990,9990,9990,9990,0
|
|
20230731,111400,208444270,9990,10000,10000,9990,13
|
|
20230731,111300,208314290,10000,10000,10000,10000,0
|
|
20230731,111200,208314290,10000,10000,10000,10000,500
|
|
20230731,111100,203314290,10000,10000,10000,10000,537
|
|
20230731,111000,197944290,10010,10010,10010,10010,52
|
|
20230731,110900,197423770,10000,10000,10000,10000,0
|
|
20230731,110800,197423770,10000,10000,10000,10000,0
|
|
20230731,110700,197423770,10000,10000,10000,10000,8
|
|
20230731,110600,197343770,10030,10030,10030,10030,0
|
|
20230731,110500,197343770,10030,10030,10030,10030,0
|
|
20230731,110400,197343770,10030,10030,10030,10030,0
|
|
20230731,110300,197343770,10030,10030,10030,10000,202
|
|
20230731,110200,195323220,10010,10020,10020,10010,127
|
|
20230731,110100,194051630,10030,10030,10030,10030,0
|
|
20230731,110000,194051630,10030,10030,10030,10030,0
|
|
20230731,105900,194051630,10030,10030,10030,10030,0
|
|
20230731,105800,194051630,10030,10030,10030,10030,31
|
|
20230731,105700,193740700,10040,10040,10040,10040,0
|
|
20230731,105600,193740700,10040,10040,10040,10010,7
|
|
20230731,105500,193670450,10040,10010,10040,10010,2
|
|
20230731,105400,193650400,10040,10040,10040,10040,500
|
|
20230731,105300,188630400,10040,10040,10040,10040,50
|
|
20230731,105200,188128400,10040,10040,10040,10040,5
|
|
20230731,105100,188078200,10040,10040,10040,10040,0
|
|
20230731,105000,188078200,10040,10040,10040,10040,0
|
|
20230731,104900,188078200,10040,10040,10040,10040,0
|
|
20230731,104800,188078200,10040,10040,10040,10040,1
|
|
20230731,104700,188068160,10000,10020,10040,10000,425
|
|
20230731,104600,183815480,10030,10030,10030,10030,1
|
|
20230731,104500,183805450,10040,10040,10040,10040,0
|
|
20230731,104400,183805450,10040,10040,10040,10040,0
|
|
20230731,104300,183805450,10040,10040,10040,10040,0
|
|
20230731,104200,183805450,10040,10040,10040,10040,0
|
|
20230731,104100,183805450,10040,10040,10040,10040,160
|
|
20230731,104000,182199050,10020,10020,10020,10020,53
|
|
20230731,103900,181667990,10040,10020,10040,10020,3
|
|
20230731,103800,181637910,10040,10040,10040,10040,0
|
|
20230731,103700,181637910,10040,10040,10040,10040,0
|
|
20230731,103600,181637910,10040,10040,10040,10040,0
|
|
20230731,103500,181637910,10040,10040,10040,10040,0
|
|
20230731,103400,181637910,10040,10040,10040,10040,0
|
|
20230731,103300,181637910,10040,10040,10040,10040,0
|
|
20230731,103200,181637910,10040,10040,10040,10040,1
|
|
20230731,103100,181627870,10020,10030,10030,10020,1900
|
|
20230731,103000,162586510,10050,10050,10050,10050,1
|
|
20230731,102900,162576460,10030,10030,10030,10030,28
|
|
20230731,102800,162295620,10060,10060,10060,10060,0
|
|
20230731,102700,162295620,10060,10060,10060,10060,1
|
|
20230731,102600,162285560,10030,10040,10040,10030,160
|
|
20230731,102500,160680670,10070,10050,10070,10050,4
|
|
20230731,102400,160640430,10060,10060,10060,10060,0
|
|
20230731,102300,160640430,10060,10060,10060,10060,0
|
|
20230731,102200,160640430,10060,10060,10060,10060,0
|
|
20230731,102100,160640430,10060,10060,10060,10060,50
|
|
20230731,102000,160137430,10040,10040,10040,10040,0
|
|
20230731,101900,160137430,10040,10040,10040,10040,0
|
|
20230731,101800,160137430,10040,10060,10060,10040,11
|
|
20230731,101700,160026970,10040,10060,10060,10040,2
|
|
20230731,101600,160006870,10060,10060,10060,10060,0
|
|
20230731,101500,160006870,10060,10060,10060,10060,1
|
|
20230731,101400,159996810,10030,10030,10030,10030,0
|
|
20230731,101300,159996810,10030,10040,10040,10030,200
|
|
20230731,101200,157989710,10060,10030,10060,10030,11
|
|
20230731,101100,157879350,10060,10030,10060,10030,230
|
|
20230731,101000,155566450,10020,10020,10020,10020,7
|
|
20230731,100900,155496310,10060,10060,10060,10060,0
|
|
20230731,100800,155496310,10060,10060,10060,10060,0
|
|
20230731,100700,155496310,10060,10060,10060,10060,200
|
|
20230731,100600,153484310,10070,10070,10070,10070,0
|
|
20230731,100500,153484310,10070,10070,10070,10070,3
|
|
20230731,100400,153454100,10070,10070,10070,10070,0
|
|
20230731,100300,153454100,10070,10080,10080,10070,2
|
|
20230731,100200,153433950,10040,10040,10060,10040,883
|
|
20230731,100100,144563780,10020,10020,10020,10020,0
|
|
20230731,100000,144563780,10020,10040,10040,10020,374
|
|
20230731,095900,140815900,10040,10040,10040,10040,1
|
|
20230731,095800,140805860,10020,10020,10020,10020,2
|
|
20230731,095700,140785820,10040,10040,10040,10040,0
|
|
20230731,095600,140785820,10040,10030,10040,10030,2
|
|
20230731,095500,140765750,10000,10000,10000,10000,1
|
|
20230731,095400,140755750,10000,10000,10000,10000,0
|
|
20230731,095300,140755750,10000,10010,10010,10000,398
|
|
20230731,095200,136772760,10040,9980,10040,9980,306
|
|
20230731,095100,133712680,9980,9980,10000,9980,121
|
|
20230731,095000,132504880,10040,10040,10040,10040,0
|
|
20230731,094900,132504880,10040,10040,10040,10040,1
|
|
20230731,094800,132494840,10000,9980,10000,9980,961
|
|
20230731,094700,122886760,10000,10000,10000,10000,0
|
|
20230731,094600,122886760,10000,10000,10000,10000,3
|
|
20230731,094500,122856760,9980,9990,10000,9980,181
|
|
20230731,094400,121049430,9990,10010,10010,9990,356
|
|
20230731,094300,117489960,10010,10020,10020,10010,102
|
|
20230731,094200,116468910,10040,10040,10040,10040,400
|
|
20230731,094100,112452910,10050,10050,10050,10050,1
|
|
20230731,094000,112442860,10050,10020,10050,10020,2
|
|
20230731,093900,112422790,10050,10010,10050,10010,483
|
|
20230731,093800,107587880,10050,10050,10050,10050,0
|
|
20230731,093700,107587880,10050,10040,10050,10010,1342
|
|
20230731,093600,94127670,10050,10040,10050,10040,572
|
|
20230731,093500,88384760,10050,10050,10050,10040,307
|
|
20230731,093400,85299600,10050,10060,10060,10050,502
|
|
20230731,093300,80254480,10050,10050,10050,10050,101
|
|
20230731,093200,79239430,10060,10090,10090,10060,150
|
|
20230731,093100,77730400,10050,10090,10090,10050,20
|
|
20230731,093000,77529360,10050,10090,10090,10050,111
|
|
20230731,092900,76410910,10080,10080,10080,10080,10
|
|
20230731,092800,76310110,10090,10060,10090,10060,100
|
|
20230731,092700,75301410,10050,10090,10090,10050,576
|
|
20230731,092600,69512570,10050,10050,10050,10050,0
|
|
20230731,092500,69512570,10050,10050,10050,10050,967
|
|
20230731,092400,59794220,10050,10050,10050,10050,10
|
|
20230731,092300,59693720,10050,10050,10050,10050,16
|
|
20230731,092200,59532920,10050,10050,10100,10050,560
|
|
20230731,092100,53902820,10040,10040,10040,10040,131
|
|
20230731,092000,52587580,10040,10050,10050,10040,296
|
|
20230731,091900,49615700,10050,10050,10050,10050,12
|
|
20230731,091800,49495100,10050,10050,10050,10050,287
|
|
20230731,091700,46610750,10050,10050,10050,10050,140
|
|
20230731,091600,45203750,10050,10050,10050,10050,102
|
|
20230731,091500,44178650,10050,10070,10070,10050,94
|
|
20230731,091400,43232090,10070,10070,10070,10070,78
|
|
20230731,091300,42446630,10120,10080,10120,10080,411
|
|
20230731,091200,38302950,10120,10120,10120,10120,15
|
|
20230731,091100,38151150,10120,10080,10120,10080,341
|
|
20230731,091000,34706010,10070,10070,10070,10070,601
|
|
20230731,090900,28653940,10050,10050,10050,10050,0
|
|
20230731,090800,28653940,10050,10050,10050,10050,66
|
|
20230731,090700,27990640,10050,10050,10050,10050,5
|
|
20230731,090600,27940390,10040,10040,10040,10040,100
|
|
20230731,090500,26936390,10030,10070,10070,10030,1752
|
|
20230731,090400,9348270,10060,10060,10060,10060,20
|
|
20230731,090300,9147070,10040,10040,10040,10040,70
|
|
20230731,090200,8444270,10040,10040,10070,10040,423
|
|
20230731,090100,4196820,10040,10050,10050,10040,15
|
|
20230731,090000,4046120,10040,10040,10040,10040,403
|