577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183400,111973560,12260,12260,12260,12260,335
|
|
20230731,183300,111973560,12260,12260,12260,12260,0
|
|
20230731,183200,111973560,12260,12260,12260,12260,0
|
|
20230731,183100,111973560,12260,12260,12260,12260,0
|
|
20230731,183000,111973560,12260,12260,12260,12260,0
|
|
20230731,182900,111973560,12260,12260,12260,12260,0
|
|
20230731,182800,111973560,12260,12260,12260,12260,0
|
|
20230731,182700,111973560,12260,12260,12260,12260,0
|
|
20230731,182600,111973560,12260,12260,12260,12260,0
|
|
20230731,182500,111973560,12260,12260,12260,12260,0
|
|
20230731,182400,111973560,12260,12260,12260,12260,0
|
|
20230731,182300,111973560,12260,12260,12260,12260,0
|
|
20230731,182200,111973560,12260,12260,12260,12260,0
|
|
20230731,182100,111973560,12260,12260,12260,12260,0
|
|
20230731,182000,111973560,12260,12260,12260,12260,0
|
|
20230731,181900,111973560,12260,12260,12260,12260,0
|
|
20230731,181800,111973560,12260,12260,12260,12260,0
|
|
20230731,181700,111973560,12260,12260,12260,12260,0
|
|
20230731,181600,111973560,12260,12260,12260,12260,0
|
|
20230731,181500,111973560,12260,12260,12260,12260,0
|
|
20230731,181400,111973560,12260,12260,12260,12260,0
|
|
20230731,181300,111973560,12260,12260,12260,12260,0
|
|
20230731,181200,111973560,12260,12260,12260,12260,0
|
|
20230731,181100,111973560,12260,12260,12260,12260,0
|
|
20230731,181000,111973560,12260,12260,12260,12260,0
|
|
20230731,180900,111973560,12260,12260,12260,12260,0
|
|
20230731,180800,111973560,12260,12260,12260,12260,0
|
|
20230731,180700,111973560,12260,12260,12260,12260,0
|
|
20230731,180600,111973560,12260,12260,12260,12260,0
|
|
20230731,180500,111973560,12260,12260,12260,12260,0
|
|
20230731,180400,111973560,12260,12260,12260,12260,335
|
|
20230731,180300,111973560,12260,12260,12260,12260,0
|
|
20230731,180200,111973560,12260,12260,12260,12260,0
|
|
20230731,180100,111973560,12260,12260,12260,12260,0
|
|
20230731,180000,111973560,12260,12260,12260,12260,0
|
|
20230731,175900,111973560,12260,12260,12260,12260,0
|
|
20230731,175800,111973560,12260,12260,12260,12260,0
|
|
20230731,175700,111973560,12260,12260,12260,12260,0
|
|
20230731,175600,111973560,12260,12260,12260,12260,0
|
|
20230731,175500,111973560,12260,12260,12260,12260,0
|
|
20230731,175400,111973560,12260,12260,12260,12260,0
|
|
20230731,175300,111973560,12260,12260,12260,12260,0
|
|
20230731,175200,111973560,12260,12260,12260,12260,0
|
|
20230731,175100,111973560,12260,12260,12260,12260,0
|
|
20230731,175000,111973560,12260,12260,12260,12260,0
|
|
20230731,174900,111973560,12260,12260,12260,12260,0
|
|
20230731,174800,111973560,12260,12260,12260,12260,0
|
|
20230731,174700,111973560,12260,12260,12260,12260,0
|
|
20230731,174600,111973560,12260,12260,12260,12260,0
|
|
20230731,174500,111973560,12260,12260,12260,12260,0
|
|
20230731,174400,111973560,12260,12260,12260,12260,0
|
|
20230731,174300,111973560,12260,12260,12260,12260,0
|
|
20230731,174200,111973560,12260,12260,12260,12260,0
|
|
20230731,174100,111973560,12260,12260,12260,12260,0
|
|
20230731,174000,111973560,12260,12260,12260,12260,0
|
|
20230731,173900,111973560,12260,12260,12260,12260,0
|
|
20230731,173800,111973560,12260,12260,12260,12260,0
|
|
20230731,173700,111973560,12260,12260,12260,12260,0
|
|
20230731,173600,111973560,12260,12260,12260,12260,0
|
|
20230731,173500,111973560,12260,12260,12260,12260,0
|
|
20230731,173400,111973560,12260,12260,12260,12260,335
|
|
20230731,173300,111973560,12260,12260,12260,12260,0
|
|
20230731,173200,111973560,12260,12260,12260,12260,0
|
|
20230731,173100,111973560,12260,12260,12260,12260,0
|
|
20230731,173000,111973560,12260,12260,12260,12260,0
|
|
20230731,172900,111973560,12260,12260,12260,12260,0
|
|
20230731,172800,111973560,12260,12260,12260,12260,0
|
|
20230731,172700,111973560,12260,12260,12260,12260,0
|
|
20230731,172600,111973560,12260,12260,12260,12260,0
|
|
20230731,172500,111973560,12260,12260,12260,12260,0
|
|
20230731,172400,111973560,12260,12260,12260,12260,0
|
|
20230731,172300,111973560,12260,12260,12260,12260,0
|
|
20230731,172200,111973560,12260,12260,12260,12260,0
|
|
20230731,172100,111973560,12260,12260,12260,12260,0
|
|
20230731,172000,111973560,12260,12260,12260,12260,0
|
|
20230731,171900,111973560,12260,12260,12260,12260,0
|
|
20230731,171800,111973560,12260,12260,12260,12260,0
|
|
20230731,171700,111973560,12260,12260,12260,12260,0
|
|
20230731,171600,111973560,12260,12260,12260,12260,0
|
|
20230731,171500,111973560,12260,12260,12260,12260,0
|
|
20230731,171400,111973560,12260,12260,12260,12260,0
|
|
20230731,171300,111973560,12260,12260,12260,12260,0
|
|
20230731,171200,111973560,12260,12260,12260,12260,0
|
|
20230731,171100,111973560,12260,12260,12260,12260,0
|
|
20230731,171000,111973560,12260,12260,12260,12260,0
|
|
20230731,170900,111973560,12260,12260,12260,12260,0
|
|
20230731,170800,111973560,12260,12260,12260,12260,0
|
|
20230731,170700,111973560,12260,12260,12260,12260,0
|
|
20230731,170600,111973560,12260,12260,12260,12260,0
|
|
20230731,170500,111973560,12260,12260,12260,12260,0
|
|
20230731,170400,111973560,12260,12260,12260,12260,335
|
|
20230731,170300,111973560,12260,12260,12260,12260,0
|
|
20230731,170200,111973560,12260,12260,12260,12260,0
|
|
20230731,170100,111973560,12260,12260,12260,12260,0
|
|
20230731,170000,111973560,12260,12260,12260,12260,0
|
|
20230731,165900,111973560,12260,12260,12260,12260,0
|
|
20230731,165800,111973560,12260,12260,12260,12260,0
|
|
20230731,165700,111973560,12260,12260,12260,12260,0
|
|
20230731,165600,111973560,12260,12260,12260,12260,0
|
|
20230731,165500,111973560,12260,12260,12260,12260,0
|
|
20230731,165400,111973560,12260,12260,12260,12260,0
|
|
20230731,165300,111973560,12260,12260,12260,12260,0
|
|
20230731,165200,111973560,12260,12260,12260,12260,0
|
|
20230731,165100,111973560,12260,12260,12260,12260,0
|
|
20230731,165000,111973560,12260,12260,12260,12260,0
|
|
20230731,164900,111973560,12260,12260,12260,12260,0
|
|
20230731,164800,111973560,12260,12260,12260,12260,0
|
|
20230731,164700,111973560,12260,12260,12260,12260,0
|
|
20230731,164600,111973560,12260,12260,12260,12260,0
|
|
20230731,164500,111973560,12260,12260,12260,12260,0
|
|
20230731,164400,111973560,12260,12260,12260,12260,0
|
|
20230731,164300,111973560,12260,12260,12260,12260,0
|
|
20230731,164200,111973560,12260,12260,12260,12260,0
|
|
20230731,164100,111973560,12260,12260,12260,12260,0
|
|
20230731,164000,111973560,12260,12260,12260,12260,0
|
|
20230731,163900,111973560,12260,12260,12260,12260,0
|
|
20230731,163800,111973560,12260,12260,12260,12260,0
|
|
20230731,163700,111973560,12260,12260,12260,12260,0
|
|
20230731,163600,111973560,12260,12260,12260,12260,0
|
|
20230731,163500,111973560,12260,12260,12260,12260,0
|
|
20230731,163400,111973560,12260,12260,12260,12260,335
|
|
20230731,163300,111973560,12260,12260,12260,12260,0
|
|
20230731,163200,111973560,12260,12260,12260,12260,0
|
|
20230731,163100,111973560,12260,12260,12260,12260,0
|
|
20230731,163000,111973560,12260,12260,12260,12260,0
|
|
20230731,162900,111973560,12260,12260,12260,12260,0
|
|
20230731,162800,111973560,12260,12260,12260,12260,0
|
|
20230731,162700,111973560,12260,12260,12260,12260,0
|
|
20230731,162600,111973560,12260,12260,12260,12260,0
|
|
20230731,162500,111973560,12260,12260,12260,12260,0
|
|
20230731,162400,111973560,12260,12260,12260,12260,0
|
|
20230731,162300,111973560,12260,12260,12260,12260,0
|
|
20230731,162200,111973560,12260,12260,12260,12260,0
|
|
20230731,162100,111973560,12260,12260,12260,12260,0
|
|
20230731,162000,111973560,12260,12260,12260,12260,0
|
|
20230731,161900,111973560,12260,12260,12260,12260,0
|
|
20230731,161800,111973560,12260,12260,12260,12260,0
|
|
20230731,161700,111973560,12260,12260,12260,12260,0
|
|
20230731,161600,111973560,12260,12260,12260,12260,0
|
|
20230731,161500,111973560,12260,12260,12260,12260,0
|
|
20230731,161400,111973560,12260,12260,12260,12260,0
|
|
20230731,161300,111973560,12260,12260,12260,12260,0
|
|
20230731,161200,111973560,12260,12260,12260,12260,0
|
|
20230731,161100,111973560,12260,12260,12260,12260,0
|
|
20230731,161000,111973560,12260,12260,12260,12260,0
|
|
20230731,160900,111973560,12260,12260,12260,12260,0
|
|
20230731,160800,111973560,12260,12260,12260,12260,0
|
|
20230731,160700,111973560,12260,12260,12260,12260,0
|
|
20230731,160600,111973560,12260,12260,12260,12260,0
|
|
20230731,160500,111973560,12260,12260,12260,12260,0
|
|
20230731,160400,111973560,12260,12260,12260,12260,335
|
|
20230731,160300,111973560,12260,12260,12260,12260,0
|
|
20230731,160200,111973560,12260,12260,12260,12260,0
|
|
20230731,160100,111973560,12260,12260,12260,12260,0
|
|
20230731,160000,111973560,12260,12260,12260,12260,0
|
|
20230731,155900,111973560,12260,12260,12260,12260,0
|
|
20230731,155800,111973560,12260,12260,12260,12260,0
|
|
20230731,155700,111973560,12260,12260,12260,12260,0
|
|
20230731,155600,111973560,12260,12260,12260,12260,0
|
|
20230731,155500,111973560,12260,12260,12260,12260,0
|
|
20230731,155400,111973560,12260,12260,12260,12260,0
|
|
20230731,155300,111973560,12260,12260,12260,12260,0
|
|
20230731,155200,111973560,12260,12260,12260,12260,0
|
|
20230731,155100,111973560,12260,12260,12260,12260,0
|
|
20230731,155000,111973560,12260,12260,12260,12260,0
|
|
20230731,154900,111973560,12260,12260,12260,12260,0
|
|
20230731,154800,111973560,12260,12260,12260,12260,0
|
|
20230731,154700,111973560,12260,12260,12260,12260,0
|
|
20230731,154600,111973560,12260,12260,12260,12260,0
|
|
20230731,154500,111973560,12260,12260,12260,12260,0
|
|
20230731,154400,111973560,12260,12260,12260,12260,0
|
|
20230731,154300,111973560,12260,12260,12260,12260,0
|
|
20230731,154200,111973560,12260,12260,12260,12260,0
|
|
20230731,154100,111973560,12260,12260,12260,12260,0
|
|
20230731,154000,111973560,12260,12260,12260,12260,0
|
|
20230731,153900,111973560,12260,12260,12260,12260,0
|
|
20230731,153800,111973560,12260,12260,12260,12260,0
|
|
20230731,153700,111973560,12260,12260,12260,12260,0
|
|
20230731,153600,111973560,12260,12260,12260,12260,0
|
|
20230731,153500,111973560,12260,12260,12260,12260,0
|
|
20230731,153400,111973560,12260,12260,12260,12260,335
|
|
20230731,153300,111973560,12260,12260,12260,12260,0
|
|
20230731,153200,111973560,12260,12260,12260,12260,0
|
|
20230731,153100,111973560,12260,12260,12260,12260,0
|
|
20230731,153000,111973560,12260,12260,12260,12260,335
|
|
20230731,152900,107866460,12250,12250,12250,12250,0
|
|
20230731,152800,107866460,12250,12250,12250,12250,0
|
|
20230731,152700,107866460,12250,12250,12250,12250,0
|
|
20230731,152600,107866460,12250,12250,12250,12250,0
|
|
20230731,152500,107866460,12250,12250,12250,12250,0
|
|
20230731,152400,107866460,12250,12250,12250,12250,0
|
|
20230731,152300,107866460,12250,12250,12250,12250,0
|
|
20230731,152200,107866460,12250,12250,12250,12250,0
|
|
20230731,152100,107866460,12250,12250,12250,12250,0
|
|
20230731,152000,107866460,12250,12250,12250,12250,0
|
|
20230731,151900,107866460,12250,12250,12250,12250,0
|
|
20230731,151800,107866460,12250,12330,12330,12250,400
|
|
20230731,151700,102941250,12340,12340,12340,12340,1
|
|
20230731,151600,102928910,12340,12340,12340,12340,32
|
|
20230731,151500,102534030,12340,12330,12340,12330,44
|
|
20230731,151400,101991230,12330,12330,12330,12330,3
|
|
20230731,151300,101954240,12330,12330,12330,12330,5
|
|
20230731,151200,101892590,12320,12330,12330,12320,22
|
|
20230731,151100,101621530,12320,12330,12330,12320,22
|
|
20230731,151000,101350480,12330,12320,12330,12300,11
|
|
20230731,150900,101214920,12330,12330,12330,12330,0
|
|
20230731,150800,101214920,12330,12330,12330,12330,0
|
|
20230731,150700,101214920,12330,12330,12330,12330,0
|
|
20230731,150600,101214920,12330,12330,12330,12330,0
|
|
20230731,150500,101214920,12330,12330,12330,12330,4
|
|
20230731,150400,101165600,12330,12330,12330,12330,0
|
|
20230731,150300,101165600,12330,12330,12330,12330,0
|
|
20230731,150200,101165600,12330,12330,12330,12330,0
|
|
20230731,150100,101165600,12330,12330,12330,12330,0
|
|
20230731,150000,101165600,12330,12330,12330,12330,1
|
|
20230731,145900,101153270,12330,12330,12330,12330,0
|
|
20230731,145800,101153270,12330,12330,12330,12330,0
|
|
20230731,145700,101153270,12330,12330,12330,12330,0
|
|
20230731,145600,101153270,12330,12330,12330,12330,1
|
|
20230731,145500,101140940,12300,12300,12300,12300,0
|
|
20230731,145400,101140940,12300,12300,12300,12300,41
|
|
20230731,145300,100636640,12300,12300,12300,12300,0
|
|
20230731,145200,100636640,12300,12300,12300,12300,6
|
|
20230731,145100,100562840,12300,12300,12300,12300,1
|
|
20230731,145000,100550540,12300,12300,12300,12300,0
|
|
20230731,144900,100550540,12300,12300,12300,12300,0
|
|
20230731,144800,100550540,12300,12300,12300,12300,3
|
|
20230731,144700,100513640,12300,12300,12300,12300,3
|
|
20230731,144600,100476740,12300,12300,12300,12300,2
|
|
20230731,144500,100452140,12300,12300,12300,12300,0
|
|
20230731,144400,100452140,12300,12300,12300,12300,0
|
|
20230731,144300,100452140,12300,12300,12300,12300,0
|
|
20230731,144200,100452140,12300,12300,12300,12300,0
|
|
20230731,144100,100452140,12300,12300,12300,12300,1
|
|
20230731,144000,100439840,12300,12300,12300,12300,9
|
|
20230731,143900,100329140,12300,12300,12300,12300,0
|
|
20230731,143800,100329140,12300,12300,12300,12300,70
|
|
20230731,143700,99468140,12300,12320,12320,12300,81
|
|
20230731,143600,98471820,12330,12330,12330,12330,0
|
|
20230731,143500,98471820,12330,12330,12330,12330,0
|
|
20230731,143400,98471820,12330,12330,12330,12330,10
|
|
20230731,143300,98348520,12330,12330,12330,12330,0
|
|
20230731,143200,98348520,12330,12330,12330,12330,41
|
|
20230731,143100,97842990,12330,12330,12330,12330,0
|
|
20230731,143000,97842990,12330,12330,12330,12330,1
|
|
20230731,142900,97830660,12330,12330,12330,12330,0
|
|
20230731,142800,97830660,12330,12330,12330,12330,0
|
|
20230731,142700,97830660,12330,12300,12330,12300,16
|
|
20230731,142600,97633830,12330,12330,12330,12330,0
|
|
20230731,142500,97633830,12330,12330,12330,12330,70
|
|
20230731,142400,96770730,12330,12330,12330,12330,0
|
|
20230731,142300,96770730,12330,12330,12330,12330,0
|
|
20230731,142200,96770730,12330,12300,12330,12300,127
|
|
20230731,142100,95208600,12330,12330,12330,12330,0
|
|
20230731,142000,95208600,12330,12330,12330,12330,17
|
|
20230731,141900,94998990,12330,12330,12330,12330,0
|
|
20230731,141800,94998990,12330,12330,12330,12330,0
|
|
20230731,141700,94998990,12330,12330,12330,12330,30
|
|
20230731,141600,94629090,12340,12330,12340,12330,247
|
|
20230731,141500,91581600,12330,12330,12330,12330,9
|
|
20230731,141400,91470630,12330,12330,12330,12330,0
|
|
20230731,141300,91470630,12330,12320,12330,12320,90
|
|
20230731,141200,90361430,12270,12270,12270,12270,0
|
|
20230731,141100,90361430,12270,12270,12270,12270,0
|
|
20230731,141000,90361430,12270,12270,12270,12270,0
|
|
20230731,140900,90361430,12270,12270,12270,12270,90
|
|
20230731,140800,89257130,12290,12290,12290,12290,0
|
|
20230731,140700,89257130,12290,12290,12290,12290,0
|
|
20230731,140600,89257130,12290,12290,12290,12290,0
|
|
20230731,140500,89257130,12290,12290,12290,12290,3
|
|
20230731,140400,89220260,12250,12250,12250,12250,0
|
|
20230731,140300,89220260,12250,12250,12250,12250,0
|
|
20230731,140200,89220260,12250,12250,12250,12250,0
|
|
20230731,140100,89220260,12250,12250,12250,12250,1
|
|
20230731,140000,89208010,12250,12250,12250,12250,0
|
|
20230731,135900,89208010,12250,12250,12250,12250,0
|
|
20230731,135800,89208010,12250,12250,12250,12250,0
|
|
20230731,135700,89208010,12250,12250,12250,12250,0
|
|
20230731,135600,89208010,12250,12250,12250,12250,0
|
|
20230731,135500,89208010,12250,12250,12250,12250,0
|
|
20230731,135400,89208010,12250,12250,12250,12250,4
|
|
20230731,135300,89159010,12250,12250,12250,12250,0
|
|
20230731,135200,89159010,12250,12250,12250,12250,0
|
|
20230731,135100,89159010,12250,12250,12250,12250,0
|
|
20230731,135000,89159010,12250,12250,12250,12250,0
|
|
20230731,134900,89159010,12250,12250,12250,12250,0
|
|
20230731,134800,89159010,12250,12250,12250,12250,0
|
|
20230731,134700,89159010,12250,12250,12250,12250,53
|
|
20230731,134600,88509760,12250,12250,12250,12250,0
|
|
20230731,134500,88509760,12250,12250,12250,12250,0
|
|
20230731,134400,88509760,12250,12250,12250,12250,0
|
|
20230731,134300,88509760,12250,12260,12260,12250,161
|
|
20230731,134200,86537200,12270,12270,12270,12270,0
|
|
20230731,134100,86537200,12270,12270,12270,12270,3
|
|
20230731,134000,86500390,12270,12270,12270,12270,0
|
|
20230731,133900,86500390,12270,12270,12270,12270,0
|
|
20230731,133800,86500390,12270,12270,12270,12270,0
|
|
20230731,133700,86500390,12270,12270,12270,12270,0
|
|
20230731,133600,86500390,12270,12270,12270,12270,0
|
|
20230731,133500,86500390,12270,12270,12270,12270,0
|
|
20230731,133400,86500390,12270,12270,12270,12270,0
|
|
20230731,133300,86500390,12270,12270,12270,12270,0
|
|
20230731,133200,86500390,12270,12270,12270,12270,0
|
|
20230731,133100,86500390,12270,12260,12270,12250,85
|
|
20230731,133000,85458670,12260,12260,12260,12260,0
|
|
20230731,132900,85458670,12260,12260,12260,12260,12
|
|
20230731,132800,85311550,12260,12260,12260,12260,19
|
|
20230731,132700,85078610,12260,12260,12260,12260,12
|
|
20230731,132600,84931490,12270,12260,12270,12260,16
|
|
20230731,132500,84735270,12270,12280,12280,12260,6
|
|
20230731,132400,84661660,12290,12290,12290,12280,9
|
|
20230731,132300,84551120,12280,12260,12280,12260,32
|
|
20230731,132200,84158350,12260,12260,12260,12260,12
|
|
20230731,132100,84011230,12260,12260,12260,12260,13
|
|
20230731,132000,83851850,12260,12260,12260,12260,12
|
|
20230731,131900,83704730,12260,12260,12260,12260,10
|
|
20230731,131800,83582130,12260,12270,12270,12260,129
|
|
20230731,131700,81999630,12270,12280,12280,12270,51
|
|
20230731,131600,81373410,12280,12290,12290,12280,9
|
|
20230731,131500,81262870,12290,12290,12290,12280,15
|
|
20230731,131400,81078610,12290,12290,12290,12280,63
|
|
20230731,131300,80304880,12290,12290,12290,12290,9
|
|
20230731,131200,80194270,12290,12290,12290,12280,9
|
|
20230731,131100,80083690,12280,12280,12280,12280,13
|
|
20230731,131000,79924050,12280,12280,12280,12280,12
|
|
20230731,130900,79776690,12280,12290,12290,12280,11
|
|
20230731,130800,79641600,12300,12290,12300,12280,11
|
|
20230731,130700,79506420,12290,12280,12290,12280,12
|
|
20230731,130600,79359000,12280,12290,12290,12280,22
|
|
20230731,130500,79088660,12280,12290,12290,12280,115
|
|
20230731,130400,77675460,12290,12290,12290,12290,10
|
|
20230731,130300,77552560,12290,12290,12290,12290,6
|
|
20230731,130200,77478820,12290,12290,12290,12290,10
|
|
20230731,130100,77355920,12320,12320,12320,12320,9
|
|
20230731,130000,77245040,12320,12320,12320,12320,1
|
|
20230731,125900,77232720,12290,12290,12290,12290,25
|
|
20230731,125800,76925470,12290,12290,12290,12290,0
|
|
20230731,125700,76925470,12290,12290,12290,12290,0
|
|
20230731,125600,76925470,12290,12290,12290,12290,0
|
|
20230731,125500,76925470,12290,12290,12290,12290,0
|
|
20230731,125400,76925470,12290,12300,12300,12290,100
|
|
20230731,125300,75696220,12310,12310,12310,12310,0
|
|
20230731,125200,75696220,12310,12310,12310,12310,1
|
|
20230731,125100,75683910,12320,12320,12320,12320,5
|
|
20230731,125000,75622310,12300,12300,12300,12300,0
|
|
20230731,124900,75622310,12300,12300,12300,12300,0
|
|
20230731,124800,75622310,12300,12300,12300,12300,1
|
|
20230731,124700,75610010,12310,12310,12310,12310,0
|
|
20230731,124600,75610010,12310,12310,12310,12310,0
|
|
20230731,124500,75610010,12310,12310,12310,12310,0
|
|
20230731,124400,75610010,12310,12310,12310,12310,0
|
|
20230731,124300,75610010,12310,12310,12310,12310,0
|
|
20230731,124200,75610010,12310,12310,12310,12310,0
|
|
20230731,124100,75610010,12310,12310,12310,12310,0
|
|
20230731,124000,75610010,12310,12310,12310,12310,0
|
|
20230731,123900,75610010,12310,12310,12310,12310,10
|
|
20230731,123800,75486910,12300,12300,12300,12300,0
|
|
20230731,123700,75486910,12300,12300,12300,12300,0
|
|
20230731,123600,75486910,12300,12300,12300,12300,0
|
|
20230731,123500,75486910,12300,12300,12300,12300,0
|
|
20230731,123400,75486910,12300,12300,12300,12300,0
|
|
20230731,123300,75486910,12300,12300,12300,12300,10
|
|
20230731,123200,75363910,12300,12300,12300,12300,0
|
|
20230731,123100,75363910,12300,12300,12300,12300,0
|
|
20230731,123000,75363910,12300,12300,12300,12300,0
|
|
20230731,122900,75363910,12300,12300,12300,12300,0
|
|
20230731,122800,75363910,12300,12300,12300,12300,0
|
|
20230731,122700,75363910,12300,12300,12300,12300,0
|
|
20230731,122600,75363910,12300,12300,12300,12300,0
|
|
20230731,122500,75363910,12300,12300,12300,12300,23
|
|
20230731,122400,75081010,12300,12300,12300,12300,0
|
|
20230731,122300,75081010,12300,12300,12300,12300,0
|
|
20230731,122200,75081010,12300,12300,12300,12300,0
|
|
20230731,122100,75081010,12300,12300,12300,12300,10
|
|
20230731,122000,74958010,12320,12320,12320,12320,0
|
|
20230731,121900,74958010,12320,12320,12320,12320,0
|
|
20230731,121800,74958010,12320,12320,12320,12320,86
|
|
20230731,121700,73898490,12300,12300,12300,12300,0
|
|
20230731,121600,73898490,12300,12300,12300,12300,0
|
|
20230731,121500,73898490,12300,12300,12300,12300,0
|
|
20230731,121400,73898490,12300,12300,12300,12300,0
|
|
20230731,121300,73898490,12300,12300,12300,12300,0
|
|
20230731,121200,73898490,12300,12300,12300,12300,246
|
|
20230731,121100,70872690,12300,12300,12300,12300,0
|
|
20230731,121000,70872690,12300,12300,12300,12300,16
|
|
20230731,120900,70675890,12300,12300,12300,12300,0
|
|
20230731,120800,70675890,12300,12300,12300,12300,0
|
|
20230731,120700,70675890,12300,12300,12300,12300,0
|
|
20230731,120600,70675890,12300,12300,12300,12300,1172
|
|
20230731,120500,56260290,12300,12300,12300,12300,21
|
|
20230731,120400,56001990,12290,12290,12290,12290,0
|
|
20230731,120300,56001990,12290,12290,12290,12290,0
|
|
20230731,120200,56001990,12290,12290,12290,12290,0
|
|
20230731,120100,56001990,12290,12290,12290,12290,0
|
|
20230731,120000,56001990,12290,12290,12290,12290,11
|
|
20230731,115900,55866800,12300,12300,12300,12300,0
|
|
20230731,115800,55866800,12300,12300,12300,12300,0
|
|
20230731,115700,55866800,12300,12300,12300,12300,0
|
|
20230731,115600,55866800,12300,12300,12300,12300,10
|
|
20230731,115500,55743800,12300,12300,12300,12300,0
|
|
20230731,115400,55743800,12300,12300,12300,12300,0
|
|
20230731,115300,55743800,12300,12300,12300,12300,0
|
|
20230731,115200,55743800,12300,12300,12300,12300,17
|
|
20230731,115100,55534700,12290,12290,12290,12290,0
|
|
20230731,115000,55534700,12290,12290,12290,12290,3
|
|
20230731,114900,55497830,12290,12290,12290,12290,0
|
|
20230731,114800,55497830,12290,12290,12290,12290,0
|
|
20230731,114700,55497830,12290,12290,12290,12290,0
|
|
20230731,114600,55497830,12290,12290,12290,12290,0
|
|
20230731,114500,55497830,12290,12290,12290,12290,0
|
|
20230731,114400,55497830,12290,12290,12290,12290,2
|
|
20230731,114300,55473250,12290,12290,12290,12290,0
|
|
20230731,114200,55473250,12290,12290,12290,12290,0
|
|
20230731,114100,55473250,12290,12290,12290,12290,4
|
|
20230731,114000,55424090,12300,12300,12300,12300,0
|
|
20230731,113900,55424090,12300,12300,12300,12300,0
|
|
20230731,113800,55424090,12300,12300,12300,12300,0
|
|
20230731,113700,55424090,12300,12300,12300,12300,0
|
|
20230731,113600,55424090,12300,12300,12300,12300,0
|
|
20230731,113500,55424090,12300,12300,12300,12300,0
|
|
20230731,113400,55424090,12300,12300,12300,12300,0
|
|
20230731,113300,55424090,12300,12300,12300,12300,0
|
|
20230731,113200,55424090,12300,12300,12300,12300,0
|
|
20230731,113100,55424090,12300,12300,12300,12300,0
|
|
20230731,113000,55424090,12300,12300,12300,12300,64
|
|
20230731,112900,54636890,12300,12300,12300,12300,0
|
|
20230731,112800,54636890,12300,12300,12300,12300,0
|
|
20230731,112700,54636890,12300,12300,12300,12300,33
|
|
20230731,112600,54230990,12300,12300,12300,12300,0
|
|
20230731,112500,54230990,12300,12300,12300,12300,0
|
|
20230731,112400,54230990,12300,12330,12330,12300,31
|
|
20230731,112300,53849510,12300,12280,12310,12280,401
|
|
20230731,112200,48917050,12280,12280,12280,12280,0
|
|
20230731,112100,48917050,12280,12280,12280,12280,0
|
|
20230731,112000,48917050,12280,12280,12280,12280,0
|
|
20230731,111900,48917050,12280,12280,12280,12280,0
|
|
20230731,111800,48917050,12280,12280,12280,12280,0
|
|
20230731,111700,48917050,12280,12280,12280,12280,0
|
|
20230731,111600,48917050,12280,12280,12280,12280,0
|
|
20230731,111500,48917050,12280,12280,12280,12280,0
|
|
20230731,111400,48917050,12280,12280,12280,12280,0
|
|
20230731,111300,48917050,12280,12280,12280,12280,0
|
|
20230731,111200,48917050,12280,12280,12280,12280,0
|
|
20230731,111100,48917050,12280,12280,12280,12280,0
|
|
20230731,111000,48917050,12280,12280,12280,12280,0
|
|
20230731,110900,48917050,12280,12280,12280,12280,0
|
|
20230731,110800,48917050,12280,12280,12280,12280,9
|
|
20230731,110700,48806530,12280,12270,12280,12270,15
|
|
20230731,110600,48622430,12270,12270,12270,12270,1
|
|
20230731,110500,48610160,12270,12270,12270,12270,0
|
|
20230731,110400,48610160,12270,12270,12270,12270,0
|
|
20230731,110300,48610160,12270,12270,12270,12270,8
|
|
20230731,110200,48512000,12270,12270,12270,12270,0
|
|
20230731,110100,48512000,12270,12270,12270,12270,0
|
|
20230731,110000,48512000,12270,12270,12270,12270,1
|
|
20230731,105900,48499730,12280,12280,12280,12280,0
|
|
20230731,105800,48499730,12280,12280,12280,12280,2
|
|
20230731,105700,48475170,12280,12280,12280,12280,7
|
|
20230731,105600,48389210,12280,12280,12280,12280,0
|
|
20230731,105500,48389210,12280,12280,12280,12280,0
|
|
20230731,105400,48389210,12280,12280,12280,12280,1
|
|
20230731,105300,48376930,12270,12270,12270,12270,0
|
|
20230731,105200,48376930,12270,12270,12270,12270,1
|
|
20230731,105100,48364660,12270,12270,12270,12270,0
|
|
20230731,105000,48364660,12270,12270,12270,12270,0
|
|
20230731,104900,48364660,12270,12270,12270,12270,3
|
|
20230731,104800,48327850,12270,12270,12270,12270,0
|
|
20230731,104700,48327850,12270,12270,12270,12270,1
|
|
20230731,104600,48315580,12270,12270,12270,12270,1
|
|
20230731,104500,48303310,12280,12280,12280,12280,0
|
|
20230731,104400,48303310,12280,12280,12280,12280,0
|
|
20230731,104300,48303310,12280,12280,12280,12280,0
|
|
20230731,104200,48303310,12280,12280,12280,12280,0
|
|
20230731,104100,48303310,12280,12280,12280,12280,0
|
|
20230731,104000,48303310,12280,12280,12280,12280,381
|
|
20230731,103900,43624630,12280,12280,12280,12280,0
|
|
20230731,103800,43624630,12280,12280,12280,12280,39
|
|
20230731,103700,43145710,12270,12300,12300,12270,7
|
|
20230731,103600,43059640,12290,12290,12290,12290,0
|
|
20230731,103500,43059640,12290,12290,12290,12290,147
|
|
20230731,103400,41253010,12270,12270,12270,12270,0
|
|
20230731,103300,41253010,12270,12290,12290,12270,2
|
|
20230731,103200,41228450,12290,12290,12290,12290,0
|
|
20230731,103100,41228450,12290,12280,12290,12280,41
|
|
20230731,103000,40724950,12270,12270,12270,12270,1
|
|
20230731,102900,40712680,12280,12280,12280,12280,40
|
|
20230731,102800,40221480,12290,12290,12290,12290,0
|
|
20230731,102700,40221480,12290,12290,12290,12290,0
|
|
20230731,102600,40221480,12290,12290,12290,12290,0
|
|
20230731,102500,40221480,12290,12290,12290,12290,41
|
|
20230731,102400,39717590,12280,12280,12280,12280,10
|
|
20230731,102300,39594790,12270,12270,12270,12270,0
|
|
20230731,102200,39594790,12270,12270,12270,12270,0
|
|
20230731,102100,39594790,12270,12270,12270,12270,15
|
|
20230731,102000,39410740,12270,12270,12270,12270,0
|
|
20230731,101900,39410740,12270,12270,12270,12270,0
|
|
20230731,101800,39410740,12270,12270,12270,12270,6
|
|
20230731,101700,39337120,12270,12270,12270,12270,72
|
|
20230731,101600,38453680,12270,12240,12270,12240,387
|
|
20230731,101500,33711840,12240,12240,12240,12240,0
|
|
20230731,101400,33711840,12240,12240,12240,12240,12
|
|
20230731,101300,33564960,12230,12230,12230,12230,0
|
|
20230731,101200,33564960,12230,12230,12230,12230,11
|
|
20230731,101100,33430430,12230,12230,12230,12230,0
|
|
20230731,101000,33430430,12230,12230,12230,12230,0
|
|
20230731,100900,33430430,12230,12230,12230,12230,0
|
|
20230731,100800,33430430,12230,12230,12230,12230,23
|
|
20230731,100700,33149140,12240,12240,12240,12240,0
|
|
20230731,100600,33149140,12240,12240,12240,12240,6
|
|
20230731,100500,33075700,12240,12240,12240,12240,0
|
|
20230731,100400,33075700,12240,12240,12240,12240,0
|
|
20230731,100300,33075700,12240,12240,12240,12240,0
|
|
20230731,100200,33075700,12240,12240,12240,12240,5
|
|
20230731,100100,33014500,12240,12240,12240,12240,6
|
|
20230731,100000,32941060,12250,12250,12250,12250,2
|
|
20230731,095900,32916560,12250,12250,12250,12250,0
|
|
20230731,095800,32916560,12250,12250,12250,12250,0
|
|
20230731,095700,32916560,12250,12250,12250,12250,0
|
|
20230731,095600,32916560,12250,12250,12250,12250,40
|
|
20230731,095500,32426560,12250,12250,12250,12250,6
|
|
20230731,095400,32353060,12250,12250,12250,12250,0
|
|
20230731,095300,32353060,12250,12250,12250,12250,0
|
|
20230731,095200,32353060,12250,12250,12250,12250,6
|
|
20230731,095100,32279560,12230,12230,12230,12230,40
|
|
20230731,095000,31790360,12230,12230,12230,12230,8
|
|
20230731,094900,31692520,12230,12230,12230,12230,0
|
|
20230731,094800,31692520,12230,12230,12230,12230,0
|
|
20230731,094700,31692520,12230,12230,12230,12230,2
|
|
20230731,094600,31668060,12230,12230,12230,12230,0
|
|
20230731,094500,31668060,12230,12230,12230,12230,0
|
|
20230731,094400,31668060,12230,12230,12230,12230,0
|
|
20230731,094300,31668060,12230,12230,12230,12230,0
|
|
20230731,094200,31668060,12230,12240,12240,12230,122
|
|
20230731,094100,30174950,12230,12230,12230,12230,0
|
|
20230731,094000,30174950,12230,12230,12230,12230,1
|
|
20230731,093900,30162720,12230,12220,12230,12220,73
|
|
20230731,093800,29270510,12220,12220,12220,12220,1
|
|
20230731,093700,29258290,12220,12220,12220,12220,2
|
|
20230731,093600,29233850,12220,12220,12220,12220,0
|
|
20230731,093500,29233850,12220,12220,12220,12220,1
|
|
20230731,093400,29221630,12210,12200,12210,12200,80
|
|
20230731,093300,28245610,12200,12200,12200,12200,0
|
|
20230731,093200,28245610,12200,12200,12200,12200,1
|
|
20230731,093100,28233410,12180,12180,12180,12180,0
|
|
20230731,093000,28233410,12180,12180,12180,12180,57
|
|
20230731,092900,27539150,12180,12180,12180,12180,0
|
|
20230731,092800,27539150,12180,12180,12180,12180,250
|
|
20230731,092700,24494150,12190,12170,12190,12170,18
|
|
20230731,092600,24274870,12130,12130,12130,12130,0
|
|
20230731,092500,24274870,12130,12130,12130,12130,0
|
|
20230731,092400,24274870,12130,12140,12140,12130,1264
|
|
20230731,092300,8940580,12140,12140,12140,12140,0
|
|
20230731,092200,8940580,12140,12140,12140,12140,0
|
|
20230731,092100,8940580,12140,12140,12140,12140,96
|
|
20230731,092000,7775140,12140,12140,12140,12140,15
|
|
20230731,091900,7593040,12140,12140,12140,12140,2
|
|
20230731,091800,7568760,12130,12140,12140,12130,23
|
|
20230731,091700,7289760,12130,12130,12130,12130,0
|
|
20230731,091600,7289760,12130,12130,12130,12130,0
|
|
20230731,091500,7289760,12130,12130,12130,12130,102
|
|
20230731,091400,6052500,12130,12150,12170,12130,83
|
|
20230731,091300,5044910,12160,12160,12160,12160,0
|
|
20230731,091200,5044910,12160,12160,12160,12160,6
|
|
20230731,091100,4971950,12150,12140,12150,12130,229
|
|
20230731,091000,2194120,12130,12130,12130,12130,6
|
|
20230731,090900,2121340,12120,12120,12120,12120,4
|
|
20230731,090800,2072860,12110,12110,12110,12110,1
|
|
20230731,090700,2060750,12190,12190,12190,12190,1
|
|
20230731,090600,2048560,12190,12190,12190,12190,0
|
|
20230731,090500,2048560,12190,12190,12190,12190,0
|
|
20230731,090400,2048560,12190,12190,12190,12110,17
|
|
20230731,090300,1841410,12110,12190,12190,12110,7
|
|
20230731,090200,1756160,12120,12120,12120,12120,0
|
|
20230731,090100,1756160,12120,12120,12120,12120,0
|
|
20230731,090000,1756160,12120,12200,12200,12120,144
|