581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183800,753237310,10060,10060,10060,10060,1902
|
|
20230731,183700,753237310,10060,10060,10060,10060,0
|
|
20230731,183600,753237310,10060,10060,10060,10060,0
|
|
20230731,183500,753237310,10060,10060,10060,10060,0
|
|
20230731,183400,753237310,10060,10060,10060,10060,0
|
|
20230731,183300,753237310,10060,10060,10060,10060,0
|
|
20230731,183200,753237310,10060,10060,10060,10060,0
|
|
20230731,183100,753237310,10060,10060,10060,10060,0
|
|
20230731,183000,753237310,10060,10060,10060,10060,0
|
|
20230731,182900,753237310,10060,10060,10060,10060,0
|
|
20230731,182800,753237310,10060,10060,10060,10060,0
|
|
20230731,182700,753237310,10060,10060,10060,10060,0
|
|
20230731,182600,753237310,10060,10060,10060,10060,0
|
|
20230731,182500,753237310,10060,10060,10060,10060,0
|
|
20230731,182400,753237310,10060,10060,10060,10060,0
|
|
20230731,182300,753237310,10060,10060,10060,10060,0
|
|
20230731,182200,753237310,10060,10060,10060,10060,0
|
|
20230731,182100,753237310,10060,10060,10060,10060,0
|
|
20230731,182000,753237310,10060,10060,10060,10060,0
|
|
20230731,181900,753237310,10060,10060,10060,10060,0
|
|
20230731,181800,753237310,10060,10060,10060,10060,0
|
|
20230731,181700,753237310,10060,10060,10060,10060,0
|
|
20230731,181600,753237310,10060,10060,10060,10060,0
|
|
20230731,181500,753237310,10060,10060,10060,10060,0
|
|
20230731,181400,753237310,10060,10060,10060,10060,0
|
|
20230731,181300,753237310,10060,10060,10060,10060,0
|
|
20230731,181200,753237310,10060,10060,10060,10060,0
|
|
20230731,181100,753237310,10060,10060,10060,10060,0
|
|
20230731,181000,753237310,10060,10060,10060,10060,0
|
|
20230731,180900,753237310,10060,10060,10060,10060,0
|
|
20230731,180800,753237310,10060,10060,10060,10060,1902
|
|
20230731,180700,753237310,10060,10060,10060,10060,0
|
|
20230731,180600,753237310,10060,10060,10060,10060,0
|
|
20230731,180500,753237310,10060,10060,10060,10060,0
|
|
20230731,180400,753237310,10060,10060,10060,10060,0
|
|
20230731,180300,753237310,10060,10060,10060,10060,0
|
|
20230731,180200,753237310,10060,10060,10060,10060,0
|
|
20230731,180100,753237310,10060,10060,10060,10060,0
|
|
20230731,180000,753237310,10060,10060,10060,10060,0
|
|
20230731,175900,753237310,10060,10060,10060,10060,0
|
|
20230731,175800,753237310,10060,10060,10060,10060,0
|
|
20230731,175700,753237310,10060,10060,10060,10060,0
|
|
20230731,175600,753237310,10060,10060,10060,10060,0
|
|
20230731,175500,753237310,10060,10060,10060,10060,0
|
|
20230731,175400,753237310,10060,10060,10060,10060,0
|
|
20230731,175300,753237310,10060,10060,10060,10060,0
|
|
20230731,175200,753237310,10060,10060,10060,10060,0
|
|
20230731,175100,753237310,10060,10060,10060,10060,0
|
|
20230731,175000,753237310,10060,10060,10060,10060,0
|
|
20230731,174900,753237310,10060,10060,10060,10060,0
|
|
20230731,174800,753237310,10060,10060,10060,10060,0
|
|
20230731,174700,753237310,10060,10060,10060,10060,0
|
|
20230731,174600,753237310,10060,10060,10060,10060,0
|
|
20230731,174500,753237310,10060,10060,10060,10060,0
|
|
20230731,174400,753237310,10060,10060,10060,10060,0
|
|
20230731,174300,753237310,10060,10060,10060,10060,0
|
|
20230731,174200,753237310,10060,10060,10060,10060,0
|
|
20230731,174100,753237310,10060,10060,10060,10060,0
|
|
20230731,174000,753237310,10060,10060,10060,10060,0
|
|
20230731,173900,753237310,10060,10060,10060,10060,0
|
|
20230731,173800,753237310,10060,10060,10060,10060,1902
|
|
20230731,173700,753237310,10060,10060,10060,10060,0
|
|
20230731,173600,753237310,10060,10060,10060,10060,0
|
|
20230731,173500,753237310,10060,10060,10060,10060,0
|
|
20230731,173400,753237310,10060,10060,10060,10060,0
|
|
20230731,173300,753237310,10060,10060,10060,10060,0
|
|
20230731,173200,753237310,10060,10060,10060,10060,0
|
|
20230731,173100,753237310,10060,10060,10060,10060,0
|
|
20230731,173000,753237310,10060,10060,10060,10060,0
|
|
20230731,172900,753237310,10060,10060,10060,10060,0
|
|
20230731,172800,753237310,10060,10060,10060,10060,0
|
|
20230731,172700,753237310,10060,10060,10060,10060,0
|
|
20230731,172600,753237310,10060,10060,10060,10060,0
|
|
20230731,172500,753237310,10060,10060,10060,10060,0
|
|
20230731,172400,753237310,10060,10060,10060,10060,0
|
|
20230731,172300,753237310,10060,10060,10060,10060,0
|
|
20230731,172200,753237310,10060,10060,10060,10060,0
|
|
20230731,172100,753237310,10060,10060,10060,10060,0
|
|
20230731,172000,753237310,10060,10060,10060,10060,0
|
|
20230731,171900,753237310,10060,10060,10060,10060,0
|
|
20230731,171800,753237310,10060,10060,10060,10060,0
|
|
20230731,171700,753237310,10060,10060,10060,10060,0
|
|
20230731,171600,753237310,10060,10060,10060,10060,0
|
|
20230731,171500,753237310,10060,10060,10060,10060,0
|
|
20230731,171400,753237310,10060,10060,10060,10060,0
|
|
20230731,171300,753237310,10060,10060,10060,10060,0
|
|
20230731,171200,753237310,10060,10060,10060,10060,0
|
|
20230731,171100,753237310,10060,10060,10060,10060,0
|
|
20230731,171000,753237310,10060,10060,10060,10060,0
|
|
20230731,170900,753237310,10060,10060,10060,10060,0
|
|
20230731,170800,753237310,10060,10060,10060,10060,1902
|
|
20230731,170700,753237310,10060,10060,10060,10060,0
|
|
20230731,170600,753237310,10060,10060,10060,10060,0
|
|
20230731,170500,753237310,10060,10060,10060,10060,0
|
|
20230731,170400,753237310,10060,10060,10060,10060,0
|
|
20230731,170300,753237310,10060,10060,10060,10060,0
|
|
20230731,170200,753237310,10060,10060,10060,10060,0
|
|
20230731,170100,753237310,10060,10060,10060,10060,0
|
|
20230731,170000,753237310,10060,10060,10060,10060,0
|
|
20230731,165900,753237310,10060,10060,10060,10060,0
|
|
20230731,165800,753237310,10060,10060,10060,10060,0
|
|
20230731,165700,753237310,10060,10060,10060,10060,0
|
|
20230731,165600,753237310,10060,10060,10060,10060,0
|
|
20230731,165500,753237310,10060,10060,10060,10060,0
|
|
20230731,165400,753237310,10060,10060,10060,10060,0
|
|
20230731,165300,753237310,10060,10060,10060,10060,0
|
|
20230731,165200,753237310,10060,10060,10060,10060,0
|
|
20230731,165100,753237310,10060,10060,10060,10060,0
|
|
20230731,165000,753237310,10060,10060,10060,10060,0
|
|
20230731,164900,753237310,10060,10060,10060,10060,0
|
|
20230731,164800,753237310,10060,10060,10060,10060,0
|
|
20230731,164700,753237310,10060,10060,10060,10060,0
|
|
20230731,164600,753237310,10060,10060,10060,10060,0
|
|
20230731,164500,753237310,10060,10060,10060,10060,0
|
|
20230731,164400,753237310,10060,10060,10060,10060,0
|
|
20230731,164300,753237310,10060,10060,10060,10060,0
|
|
20230731,164200,753237310,10060,10060,10060,10060,0
|
|
20230731,164100,753237310,10060,10060,10060,10060,0
|
|
20230731,164000,753237310,10060,10060,10060,10060,0
|
|
20230731,163900,753237310,10060,10060,10060,10060,0
|
|
20230731,163800,753237310,10060,10060,10060,10060,1902
|
|
20230731,163700,753237310,10060,10060,10060,10060,0
|
|
20230731,163600,753237310,10060,10060,10060,10060,0
|
|
20230731,163500,753237310,10060,10060,10060,10060,0
|
|
20230731,163400,753237310,10060,10060,10060,10060,0
|
|
20230731,163300,753237310,10060,10060,10060,10060,0
|
|
20230731,163200,753237310,10060,10060,10060,10060,0
|
|
20230731,163100,753237310,10060,10060,10060,10060,0
|
|
20230731,163000,753237310,10060,10060,10060,10060,0
|
|
20230731,162900,753237310,10060,10060,10060,10060,0
|
|
20230731,162800,753237310,10060,10060,10060,10060,0
|
|
20230731,162700,753237310,10060,10060,10060,10060,0
|
|
20230731,162600,753237310,10060,10060,10060,10060,0
|
|
20230731,162500,753237310,10060,10060,10060,10060,0
|
|
20230731,162400,753237310,10060,10060,10060,10060,0
|
|
20230731,162300,753237310,10060,10060,10060,10060,0
|
|
20230731,162200,753237310,10060,10060,10060,10060,0
|
|
20230731,162100,753237310,10060,10060,10060,10060,0
|
|
20230731,162000,753237310,10060,10060,10060,10060,0
|
|
20230731,161900,753237310,10060,10060,10060,10060,0
|
|
20230731,161800,753237310,10060,10060,10060,10060,0
|
|
20230731,161700,753237310,10060,10060,10060,10060,0
|
|
20230731,161600,753237310,10060,10060,10060,10060,0
|
|
20230731,161500,753237310,10060,10060,10060,10060,0
|
|
20230731,161400,753237310,10060,10060,10060,10060,0
|
|
20230731,161300,753237310,10060,10060,10060,10060,0
|
|
20230731,161200,753237310,10060,10060,10060,10060,0
|
|
20230731,161100,753237310,10060,10060,10060,10060,0
|
|
20230731,161000,753237310,10060,10060,10060,10060,0
|
|
20230731,160900,753237310,10060,10060,10060,10060,0
|
|
20230731,160800,753237310,10060,10060,10060,10060,1902
|
|
20230731,160700,753237310,10060,10060,10060,10060,0
|
|
20230731,160600,753237310,10060,10060,10060,10060,0
|
|
20230731,160500,753237310,10060,10060,10060,10060,0
|
|
20230731,160400,753237310,10060,10060,10060,10060,0
|
|
20230731,160300,753237310,10060,10060,10060,10060,0
|
|
20230731,160200,753237310,10060,10060,10060,10060,0
|
|
20230731,160100,753237310,10060,10060,10060,10060,0
|
|
20230731,160000,753237310,10060,10060,10060,10060,0
|
|
20230731,155900,753237310,10060,10060,10060,10060,0
|
|
20230731,155800,753237310,10060,10060,10060,10060,0
|
|
20230731,155700,753237310,10060,10060,10060,10060,0
|
|
20230731,155600,753237310,10060,10060,10060,10060,0
|
|
20230731,155500,753237310,10060,10060,10060,10060,0
|
|
20230731,155400,753237310,10060,10060,10060,10060,0
|
|
20230731,155300,753237310,10060,10060,10060,10060,0
|
|
20230731,155200,753237310,10060,10060,10060,10060,0
|
|
20230731,155100,753237310,10060,10060,10060,10060,0
|
|
20230731,155000,753237310,10060,10060,10060,10060,0
|
|
20230731,154900,753237310,10060,10060,10060,10060,0
|
|
20230731,154800,753237310,10060,10060,10060,10060,0
|
|
20230731,154700,753237310,10060,10060,10060,10060,0
|
|
20230731,154600,753237310,10060,10060,10060,10060,0
|
|
20230731,154500,753237310,10060,10060,10060,10060,0
|
|
20230731,154400,753237310,10060,10060,10060,10060,0
|
|
20230731,154300,753237310,10060,10060,10060,10060,0
|
|
20230731,154200,753237310,10060,10060,10060,10060,0
|
|
20230731,154100,753237310,10060,10060,10060,10060,0
|
|
20230731,154000,753237310,10060,10060,10060,10060,0
|
|
20230731,153900,753237310,10060,10060,10060,10060,0
|
|
20230731,153800,753237310,10060,10060,10060,10060,1902
|
|
20230731,153700,753237310,10060,10060,10060,10060,0
|
|
20230731,153600,753237310,10060,10060,10060,10060,0
|
|
20230731,153500,753237310,10060,10060,10060,10060,0
|
|
20230731,153400,753237310,10060,10060,10060,10060,0
|
|
20230731,153300,753237310,10060,10060,10060,10060,0
|
|
20230731,153200,753237310,10060,10060,10060,10060,0
|
|
20230731,153100,753237310,10060,10060,10060,10060,0
|
|
20230731,153000,753237310,10060,10060,10060,10060,1902
|
|
20230731,152900,734103190,10030,10030,10030,10030,0
|
|
20230731,152800,734103190,10030,10030,10030,10030,0
|
|
20230731,152700,734103190,10030,10030,10030,10030,0
|
|
20230731,152600,734103190,10030,10030,10030,10030,0
|
|
20230731,152500,734103190,10030,10030,10030,10030,0
|
|
20230731,152400,734103190,10030,10030,10030,10030,0
|
|
20230731,152300,734103190,10030,10030,10030,10030,0
|
|
20230731,152200,734103190,10030,10030,10030,10030,0
|
|
20230731,152100,734103190,10030,10030,10030,10030,0
|
|
20230731,152000,734103190,10030,10030,10030,10030,0
|
|
20230731,151900,734103190,10030,10020,10030,10020,302
|
|
20230731,151800,731076550,10020,10020,10020,10020,49
|
|
20230731,151700,730585570,10020,10020,10020,10020,100
|
|
20230731,151600,729583570,10030,10020,10030,10020,14
|
|
20230731,151500,729443160,10030,10030,10030,10030,13
|
|
20230731,151400,729312770,10020,10020,10020,10020,1
|
|
20230731,151300,729302750,10020,10020,10020,10020,253
|
|
20230731,151200,726767690,10030,10030,10030,10030,7
|
|
20230731,151100,726697480,10020,10040,10040,10020,135
|
|
20230731,151000,725343430,10030,10040,10040,10030,5
|
|
20230731,150900,725293260,10030,10030,10030,10030,150
|
|
20230731,150800,723788760,10030,10030,10030,10030,2
|
|
20230731,150700,723768700,10050,10030,10050,10030,128
|
|
20230731,150600,722483140,10030,10030,10030,10030,5
|
|
20230731,150500,722432990,10030,10030,10030,10030,12
|
|
20230731,150400,722312630,10030,10020,10030,10020,398
|
|
20230731,150300,718324630,10020,10020,10020,10020,1
|
|
20230731,150200,718314610,10020,10020,10020,10020,258
|
|
20230731,150100,715729450,10010,10010,10010,10010,201
|
|
20230731,150000,713717440,10010,10010,10010,10010,1
|
|
20230731,145900,713707430,10020,10030,10030,10020,226
|
|
20230731,145800,711441550,10030,10030,10030,10030,3
|
|
20230731,145700,711411460,10030,10030,10030,10030,1
|
|
20230731,145600,711401430,10040,10040,10040,10040,52
|
|
20230731,145500,710879350,10050,10050,10050,10050,0
|
|
20230731,145400,710879350,10050,10050,10050,10050,355
|
|
20230731,145300,707311600,10050,10050,10050,10050,0
|
|
20230731,145200,707311600,10050,10050,10050,10050,6
|
|
20230731,145100,707251300,10050,10050,10050,10050,4
|
|
20230731,145000,707211100,10050,10030,10050,10030,1278
|
|
20230731,144900,694379480,10020,10000,10020,10000,1440
|
|
20230731,144800,679966070,10000,10000,10000,10000,572
|
|
20230731,144700,674246070,10000,10010,10010,10000,2
|
|
20230731,144600,674226060,10000,10000,10000,10000,1
|
|
20230731,144500,674216060,10010,10010,10010,10010,0
|
|
20230731,144400,674216060,10010,10010,10010,10010,1
|
|
20230731,144300,674206050,10010,10000,10010,10000,601
|
|
20230731,144200,668195050,10000,10000,10000,10000,1
|
|
20230731,144100,668185050,10010,10010,10010,10010,1
|
|
20230731,144000,668175040,10000,10000,10000,10000,14
|
|
20230731,143900,668035040,10000,10000,10000,10000,1
|
|
20230731,143800,668025040,9990,10010,10010,9990,901
|
|
20230731,143700,659016530,10000,10010,10010,10000,90
|
|
20230731,143600,658115640,10010,10020,10020,10010,101
|
|
20230731,143500,657103630,10020,10020,10020,10020,3
|
|
20230731,143400,657073570,10020,10020,10020,10020,1
|
|
20230731,143300,657063550,10020,10020,10020,10020,1
|
|
20230731,143200,657053530,10030,10030,10030,10030,30
|
|
20230731,143100,656752630,10040,10040,10040,10040,12
|
|
20230731,143000,656632150,10030,10010,10030,10010,385
|
|
20230731,142900,652774350,10010,10010,10010,10000,58
|
|
20230731,142800,652193790,10010,10010,10010,10010,1
|
|
20230731,142700,652183780,10020,10020,10020,10020,2
|
|
20230731,142600,652163740,10030,10030,10030,10030,0
|
|
20230731,142500,652163740,10030,10000,10030,10000,2555
|
|
20230731,142400,626597960,10000,10000,10000,10000,1
|
|
20230731,142300,626587960,9990,9990,9990,9990,934
|
|
20230731,142200,617257300,9980,9980,9980,9980,0
|
|
20230731,142100,617257300,9980,9980,9980,9980,0
|
|
20230731,142000,617257300,9980,9980,9980,9980,0
|
|
20230731,141900,617257300,9980,9980,9980,9980,29
|
|
20230731,141800,616967880,9990,9990,9990,9990,0
|
|
20230731,141700,616967880,9990,9990,9990,9990,1
|
|
20230731,141600,616957890,9980,9980,9980,9980,0
|
|
20230731,141500,616957890,9980,9980,9980,9980,1
|
|
20230731,141400,616947910,9980,9980,9980,9980,0
|
|
20230731,141300,616947910,9980,9980,9980,9980,0
|
|
20230731,141200,616947910,9980,9980,9980,9980,0
|
|
20230731,141100,616947910,9980,9980,9980,9980,0
|
|
20230731,141000,616947910,9980,9980,9980,9980,0
|
|
20230731,140900,616947910,9980,9980,9980,9980,0
|
|
20230731,140800,616947910,9980,9980,9980,9980,627
|
|
20230731,140700,610690450,9970,9980,9980,9970,8
|
|
20230731,140600,610610620,9970,9970,9970,9970,1
|
|
20230731,140500,610600650,9980,9980,9980,9980,336
|
|
20230731,140400,607247370,9980,9980,9980,9980,0
|
|
20230731,140300,607247370,9980,9980,9980,9980,0
|
|
20230731,140200,607247370,9980,9980,9980,9980,0
|
|
20230731,140100,607247370,9980,9980,9980,9980,0
|
|
20230731,140000,607247370,9980,9980,9980,9980,130
|
|
20230731,135900,605949970,9980,9980,9980,9980,3
|
|
20230731,135800,605920030,9990,9990,9990,9990,0
|
|
20230731,135700,605920030,9990,9990,9990,9990,0
|
|
20230731,135600,605920030,9990,9990,9990,9990,0
|
|
20230731,135500,605920030,9990,9990,9990,9990,1
|
|
20230731,135400,605910040,9990,9990,9990,9990,0
|
|
20230731,135300,605910040,9990,9990,9990,9990,2
|
|
20230731,135200,605890060,9980,9980,9980,9980,0
|
|
20230731,135100,605890060,9980,9980,9980,9980,45
|
|
20230731,135000,605440960,9980,9980,9980,9980,0
|
|
20230731,134900,605440960,9980,9980,9980,9980,1
|
|
20230731,134800,605430980,9990,9990,9990,9990,0
|
|
20230731,134700,605430980,9990,9990,9990,9990,190
|
|
20230731,134600,603532880,10000,10000,10000,10000,41
|
|
20230731,134500,603122880,10000,10000,10000,10000,0
|
|
20230731,134400,603122880,10000,10000,10000,10000,0
|
|
20230731,134300,603122880,10000,10000,10000,10000,0
|
|
20230731,134200,603122880,10000,10000,10000,10000,0
|
|
20230731,134100,603122880,10000,10000,10000,10000,4
|
|
20230731,134000,603082880,10000,9990,10000,9980,63
|
|
20230731,133900,602453040,9990,9990,9990,9990,0
|
|
20230731,133800,602453040,9990,9990,9990,9990,0
|
|
20230731,133700,602453040,9990,9990,9990,9990,0
|
|
20230731,133600,602453040,9990,9990,9990,9990,29
|
|
20230731,133500,602163330,10000,10000,10000,10000,1
|
|
20230731,133400,602153330,10000,10000,10000,10000,3
|
|
20230731,133300,602123330,10000,10000,10000,10000,0
|
|
20230731,133200,602123330,10000,10000,10000,10000,0
|
|
20230731,133100,602123330,10000,10000,10000,10000,0
|
|
20230731,133000,602123330,10000,10000,10000,10000,0
|
|
20230731,132900,602123330,10000,10000,10000,10000,0
|
|
20230731,132800,602123330,10000,9990,10000,9990,12
|
|
20230731,132700,602003430,9990,9990,9990,9990,11
|
|
20230731,132600,601893540,9990,9990,9990,9990,29
|
|
20230731,132500,601603830,10000,10000,10000,10000,1
|
|
20230731,132400,601593830,9990,9990,9990,9990,2
|
|
20230731,132300,601573850,10000,10000,10000,10000,0
|
|
20230731,132200,601573850,10000,10000,10000,10000,0
|
|
20230731,132100,601573850,10000,10000,10000,10000,0
|
|
20230731,132000,601573850,10000,10000,10000,10000,0
|
|
20230731,131900,601573850,10000,10000,10000,10000,0
|
|
20230731,131800,601573850,10000,10000,10000,10000,0
|
|
20230731,131700,601573850,10000,9990,10000,9990,33
|
|
20230731,131600,601243870,9990,9990,9990,9990,0
|
|
20230731,131500,601243870,9990,9990,9990,9990,0
|
|
20230731,131400,601243870,9990,9990,9990,9990,0
|
|
20230731,131300,601243870,9990,9990,9990,9990,24
|
|
20230731,131200,601004110,9990,9990,9990,9990,0
|
|
20230731,131100,601004110,9990,9990,9990,9990,6
|
|
20230731,131000,600944170,9970,9970,9970,9970,0
|
|
20230731,130900,600944170,9970,9970,9970,9970,0
|
|
20230731,130800,600944170,9970,9980,9980,9970,54
|
|
20230731,130700,600405470,9980,9980,9980,9980,0
|
|
20230731,130600,600405470,9980,9980,9980,9980,0
|
|
20230731,130500,600405470,9980,9980,9980,9980,0
|
|
20230731,130400,600405470,9980,9980,9980,9980,0
|
|
20230731,130300,600405470,9980,9980,9980,9980,0
|
|
20230731,130200,600405470,9980,9980,9980,9980,60
|
|
20230731,130100,599806670,9950,9950,9950,9950,0
|
|
20230731,130000,599806670,9950,9950,9950,9950,0
|
|
20230731,125900,599806670,9950,9950,9950,9950,0
|
|
20230731,125800,599806670,9950,9950,9950,9950,0
|
|
20230731,125700,599806670,9950,9950,9950,9950,0
|
|
20230731,125600,599806670,9950,9980,9980,9950,1741
|
|
20230731,125500,582467370,9990,9990,9990,9990,0
|
|
20230731,125400,582467370,9990,9990,9990,9990,130
|
|
20230731,125300,581168670,9990,9990,9990,9990,1
|
|
20230731,125200,581158680,9990,9990,9990,9990,0
|
|
20230731,125100,581158680,9990,9990,9990,9990,0
|
|
20230731,125000,581158680,9990,9990,9990,9990,4
|
|
20230731,124900,581118720,9980,9990,9990,9980,200
|
|
20230731,124800,579121530,10000,10000,10000,10000,0
|
|
20230731,124700,579121530,10000,10000,10000,10000,1
|
|
20230731,124600,579111530,9990,10000,10000,9990,191
|
|
20230731,124500,577201830,10000,10000,10000,10000,97
|
|
20230731,124400,576231830,10000,10000,10000,10000,0
|
|
20230731,124300,576231830,10000,10000,10000,10000,8
|
|
20230731,124200,576151830,10010,10010,10010,10010,0
|
|
20230731,124100,576151830,10010,10010,10010,10010,0
|
|
20230731,124000,576151830,10010,10010,10010,10010,159
|
|
20230731,123900,574560240,10010,10010,10010,10010,0
|
|
20230731,123800,574560240,10010,10010,10010,10010,0
|
|
20230731,123700,574560240,10010,10010,10010,10010,0
|
|
20230731,123600,574560240,10010,10010,10010,10010,0
|
|
20230731,123500,574560240,10010,10000,10010,10000,470
|
|
20230731,123400,569855560,10000,10000,10000,10000,0
|
|
20230731,123300,569855560,10000,10000,10000,10000,0
|
|
20230731,123200,569855560,10000,10000,10000,10000,100
|
|
20230731,123100,568855560,10000,10000,10000,10000,0
|
|
20230731,123000,568855560,10000,10000,10000,10000,54
|
|
20230731,122900,568315560,10010,10010,10010,10010,0
|
|
20230731,122800,568315560,10010,10010,10010,10010,0
|
|
20230731,122700,568315560,10010,10010,10010,10010,0
|
|
20230731,122600,568315560,10010,10010,10010,10010,0
|
|
20230731,122500,568315560,10010,10010,10010,10010,25
|
|
20230731,122400,568065310,10000,10000,10000,10000,0
|
|
20230731,122300,568065310,10000,10000,10000,10000,300
|
|
20230731,122200,565065310,10010,10010,10010,10010,10
|
|
20230731,122100,564965210,10010,10010,10010,10010,0
|
|
20230731,122000,564965210,10010,10020,10020,10010,374
|
|
20230731,121900,561219850,10020,10020,10020,10020,0
|
|
20230731,121800,561219850,10020,10020,10020,10020,0
|
|
20230731,121700,561219850,10020,10020,10020,10020,29
|
|
20230731,121600,560929270,10020,10020,10020,10020,0
|
|
20230731,121500,560929270,10020,10020,10020,10020,0
|
|
20230731,121400,560929270,10020,10030,10030,10020,80
|
|
20230731,121300,560127370,10020,10020,10020,10020,0
|
|
20230731,121200,560127370,10020,10020,10020,10020,0
|
|
20230731,121100,560127370,10020,10020,10020,10020,7
|
|
20230731,121000,560057230,10030,10030,10030,10030,3
|
|
20230731,120900,560027140,10040,10040,10040,10040,0
|
|
20230731,120800,560027140,10040,10040,10040,10040,1
|
|
20230731,120700,560017100,10030,10030,10030,10030,0
|
|
20230731,120600,560017100,10030,10030,10030,10030,5
|
|
20230731,120500,559966950,10030,10030,10030,10030,1
|
|
20230731,120400,559956920,10030,10030,10030,10030,1
|
|
20230731,120300,559946890,10030,10030,10030,10030,0
|
|
20230731,120200,559946890,10030,10030,10030,10030,17
|
|
20230731,120100,559776380,10030,10000,10030,10000,2405
|
|
20230731,120000,535661840,9990,10000,10000,9990,416
|
|
20230731,115900,531504840,10000,10000,10000,10000,184
|
|
20230731,115800,529664840,10010,10010,10010,10010,172
|
|
20230731,115700,527943120,10000,10000,10000,10000,144
|
|
20230731,115600,526503120,10010,10010,10010,10010,40
|
|
20230731,115500,526102720,10000,10000,10000,10000,0
|
|
20230731,115400,526102720,10000,10000,10000,10000,0
|
|
20230731,115300,526102720,10000,10000,10000,10000,0
|
|
20230731,115200,526102720,10000,10000,10000,10000,40
|
|
20230731,115100,525702720,10000,10000,10000,10000,0
|
|
20230731,115000,525702720,10000,10010,10010,10000,17
|
|
20230731,114900,525532710,10000,10000,10000,10000,0
|
|
20230731,114800,525532710,10000,10000,10000,10000,0
|
|
20230731,114700,525532710,10000,10000,10000,10000,7
|
|
20230731,114600,525462710,10000,10000,10000,10000,0
|
|
20230731,114500,525462710,10000,10020,10020,10000,450
|
|
20230731,114400,520958880,10030,10030,10030,10030,0
|
|
20230731,114300,520958880,10030,10030,10030,10030,0
|
|
20230731,114200,520958880,10030,10030,10030,10030,1
|
|
20230731,114100,520948850,10030,10030,10030,10030,0
|
|
20230731,114000,520948850,10030,10030,10030,10030,40
|
|
20230731,113900,520547650,10020,10020,10020,10020,40
|
|
20230731,113800,520146850,10020,10020,10020,10020,8
|
|
20230731,113700,520066690,10020,10020,10020,10020,34
|
|
20230731,113600,519726010,10020,10020,10020,10020,0
|
|
20230731,113500,519726010,10020,10020,10020,10020,0
|
|
20230731,113400,519726010,10020,10020,10020,10020,500
|
|
20230731,113300,514716010,10010,10010,10010,10010,5
|
|
20230731,113200,514665960,10010,10010,10010,10010,27
|
|
20230731,113100,514395690,10020,10020,10020,10020,13
|
|
20230731,113000,514265430,10020,10020,10020,10020,0
|
|
20230731,112900,514265430,10020,10020,10020,10020,0
|
|
20230731,112800,514265430,10020,10020,10020,10020,0
|
|
20230731,112700,514265430,10020,10020,10020,10020,0
|
|
20230731,112600,514265430,10020,10020,10020,10020,0
|
|
20230731,112500,514265430,10020,10020,10020,10020,0
|
|
20230731,112400,514265430,10020,10020,10020,10020,0
|
|
20230731,112300,514265430,10020,10020,10020,10020,0
|
|
20230731,112200,514265430,10020,10020,10020,10020,0
|
|
20230731,112100,514265430,10020,10020,10020,10020,29
|
|
20230731,112000,513974850,10010,10010,10010,10010,2
|
|
20230731,111900,513954830,10010,10010,10010,10010,1
|
|
20230731,111800,513944820,10030,10030,10030,10030,0
|
|
20230731,111700,513944820,10030,10030,10030,10030,0
|
|
20230731,111600,513944820,10030,10030,10030,10030,0
|
|
20230731,111500,513944820,10030,10030,10030,10030,17
|
|
20230731,111400,513774310,10030,10030,10030,10030,45
|
|
20230731,111300,513322960,10030,10030,10030,10030,0
|
|
20230731,111200,513322960,10030,10030,10030,10030,0
|
|
20230731,111100,513322960,10030,10030,10030,10030,0
|
|
20230731,111000,513322960,10030,10030,10030,10030,1
|
|
20230731,110900,513312930,10030,10010,10030,10010,846
|
|
20230731,110800,504834240,10000,10000,10000,10000,353
|
|
20230731,110700,501304240,9990,9990,9990,9990,30
|
|
20230731,110600,501004540,10000,10000,10000,10000,0
|
|
20230731,110500,501004540,10000,10000,10000,10000,8
|
|
20230731,110400,500924540,10010,10010,10010,10010,0
|
|
20230731,110300,500924540,10010,10010,10010,10010,4
|
|
20230731,110200,500884500,9990,10010,10010,9990,14
|
|
20230731,110100,500744580,10030,10030,10030,10030,0
|
|
20230731,110000,500744580,10030,10030,10030,10030,0
|
|
20230731,105900,500744580,10030,10030,10030,10030,1
|
|
20230731,105800,500734550,10000,10000,10000,10000,50
|
|
20230731,105700,500234550,10000,10000,10000,10000,319
|
|
20230731,105600,497044550,10000,10010,10010,10000,15
|
|
20230731,105500,496894430,10040,10040,10040,10040,7
|
|
20230731,105400,496824150,10010,10020,10020,10010,67
|
|
20230731,105300,496153420,10040,10040,10040,10020,245
|
|
20230731,105200,493693660,10050,10050,10050,10050,1
|
|
20230731,105100,493683610,10040,10040,10040,10040,444
|
|
20230731,105000,489225850,10050,10050,10050,10050,2
|
|
20230731,104900,489205750,10060,10060,10060,10060,0
|
|
20230731,104800,489205750,10060,10050,10060,10050,3
|
|
20230731,104700,489175590,10060,10060,10060,10060,2
|
|
20230731,104600,489155470,10040,10040,10040,10040,0
|
|
20230731,104500,489155470,10040,10040,10040,10040,1
|
|
20230731,104400,489145430,10060,10060,10060,10060,1
|
|
20230731,104300,489135370,10060,10060,10060,10060,26
|
|
20230731,104200,488873810,10060,10060,10060,10060,1
|
|
20230731,104100,488863750,10060,10060,10060,10060,0
|
|
20230731,104000,488863750,10060,10060,10060,10060,0
|
|
20230731,103900,488863750,10060,10060,10060,10060,0
|
|
20230731,103800,488863750,10060,10060,10060,10060,3
|
|
20230731,103700,488833570,10060,10060,10060,10060,0
|
|
20230731,103600,488833570,10060,10060,10060,10060,79
|
|
20230731,103500,488038830,10060,10030,10060,10030,1151
|
|
20230731,103400,476467250,10020,10020,10020,10020,0
|
|
20230731,103300,476467250,10020,10020,10020,10020,25
|
|
20230731,103200,476216750,10050,10050,10050,10050,0
|
|
20230731,103100,476216750,10050,10050,10050,10050,4
|
|
20230731,103000,476176550,10050,10050,10050,10050,1
|
|
20230731,102900,476166500,10070,10070,10070,10070,0
|
|
20230731,102800,476166500,10070,10070,10070,10070,0
|
|
20230731,102700,476166500,10070,10070,10070,10070,0
|
|
20230731,102600,476166500,10070,10070,10070,10070,1
|
|
20230731,102500,476156430,10040,10040,10040,10040,0
|
|
20230731,102400,476156430,10040,10010,10050,10010,875
|
|
20230731,102300,467383230,10050,10060,10060,10050,1886
|
|
20230731,102200,448421570,10090,10090,10090,10090,4
|
|
20230731,102100,448381210,10090,10090,10090,10090,1
|
|
20230731,102000,448371120,10090,10090,10090,10090,0
|
|
20230731,101900,448371120,10090,10090,10090,10090,0
|
|
20230731,101800,448371120,10090,10090,10090,10090,4
|
|
20230731,101700,448330760,10090,10090,10090,10090,25
|
|
20230731,101600,448078510,10090,10100,10100,10090,209
|
|
20230731,101500,445968070,10090,10090,10090,10090,10
|
|
20230731,101400,445867170,10090,10100,10100,10090,168
|
|
20230731,101300,444170400,10100,10090,10100,10090,28
|
|
20230731,101200,443887850,10090,10100,10100,10090,2256
|
|
20230731,101100,421102570,10080,10060,10080,10060,476
|
|
20230731,101000,416306270,10070,10070,10070,10070,492
|
|
20230731,100900,411351830,10090,10120,10120,10090,1795
|
|
20230731,100800,393222170,10120,10160,10160,10120,943
|
|
20230731,100700,383664790,10170,10170,10170,10170,0
|
|
20230731,100600,383664790,10170,10170,10170,10160,160
|
|
20230731,100500,382039050,10180,10180,10180,10170,264
|
|
20230731,100400,379351680,10170,10160,10180,10160,306
|
|
20230731,100300,376236630,10190,10170,10190,10150,1574
|
|
20230731,100200,360248360,10180,10170,10180,10150,1675
|
|
20230731,100100,343219260,10160,10130,10160,10120,3860
|
|
20230731,100000,304063560,10130,10130,10130,10100,1249
|
|
20230731,095900,291426350,10100,10140,10140,10100,2947
|
|
20230731,095800,261589610,10160,10080,10160,10080,1989
|
|
20230731,095700,241434100,10010,10010,10010,10010,0
|
|
20230731,095600,241434100,10010,10020,10020,10010,380
|
|
20230731,095500,237629000,10000,10000,10000,10000,303
|
|
20230731,095400,234599000,10000,10020,10100,10000,4263
|
|
20230731,095300,191698100,9990,9990,9990,9990,400
|
|
20230731,095200,187702100,10020,10010,10020,10010,149
|
|
20230731,095100,186209320,10010,10010,10010,10010,59
|
|
20230731,095000,185618730,10000,9950,10000,9950,917
|
|
20230731,094900,176456760,9940,9940,9940,9940,10
|
|
20230731,094800,176357360,9910,9910,9910,9910,100
|
|
20230731,094700,175366360,9910,9950,9950,9910,31
|
|
20230731,094600,175059110,9870,9870,9870,9870,0
|
|
20230731,094500,175059110,9870,9870,9870,9870,0
|
|
20230731,094400,175059110,9870,9870,9870,9870,0
|
|
20230731,094300,175059110,9870,9870,9870,9870,48
|
|
20230731,094200,174585350,9900,9980,9990,9900,30
|
|
20230731,094100,174287690,9830,9830,9830,9830,0
|
|
20230731,094000,174287690,9830,9830,9830,9830,0
|
|
20230731,093900,174287690,9830,9970,9990,9770,307
|
|
20230731,093800,171267420,10000,10000,10000,10000,43
|
|
20230731,093700,170837420,9970,10000,10000,9970,68
|
|
20230731,093600,170157900,10000,9980,10000,9980,1100
|
|
20230731,093500,159163050,9980,9960,9980,9960,900
|
|
20230731,093400,150185050,9980,9960,9980,9960,648
|
|
20230731,093300,143725420,9960,9960,9960,9960,200
|
|
20230731,093200,141733420,9870,9970,9980,9870,924
|
|
20230731,093100,132516610,9970,9900,9970,9900,1210
|
|
20230731,093000,120536300,9900,9900,9900,9900,46
|
|
20230731,092900,120080900,9900,9890,9900,9890,427
|
|
20230731,092800,115857770,9880,9880,9880,9880,445
|
|
20230731,092700,111461170,9850,9920,9920,9850,1315
|
|
20230731,092600,98490250,9900,9900,9900,9900,1
|
|
20230731,092500,98480350,9900,9900,9900,9900,10
|
|
20230731,092400,98381350,9890,9890,9890,9890,15
|
|
20230731,092300,98233000,9890,9870,9890,9870,9
|
|
20230731,092200,98144030,9870,9840,9900,9840,74
|
|
20230731,092100,97414940,9820,9970,9970,9820,651
|
|
20230731,092000,90932720,9970,9900,9980,9900,4524
|
|
20230731,091900,45859080,9900,9830,9900,9830,700
|
|
20230731,091800,38930630,9740,9740,9740,9740,0
|
|
20230731,091700,38930630,9740,9740,9740,9740,0
|
|
20230731,091600,38930630,9740,9740,9740,9740,1
|
|
20230731,091500,38920890,9730,9730,9730,9730,0
|
|
20230731,091400,38920890,9730,9750,9750,9730,77
|
|
20230731,091300,38170610,9820,9780,9820,9780,520
|
|
20230731,091200,33067010,9770,9810,9810,9770,765
|
|
20230731,091100,25586610,9800,9800,9800,9800,0
|
|
20230731,091000,25586610,9800,9800,9800,9800,14
|
|
20230731,090900,25449410,9800,9800,9800,9800,1
|
|
20230731,090800,25439610,9900,9900,9900,9900,0
|
|
20230731,090700,25439610,9900,9900,9900,9900,0
|
|
20230731,090600,25439610,9900,9900,9900,9900,0
|
|
20230731,090500,25439610,9900,9900,9900,9900,0
|
|
20230731,090400,25439610,9900,9800,9900,9800,2200
|
|
20230731,090300,3691430,9810,9810,9810,9810,300
|
|
20230731,090200,748430,9800,9820,9820,9800,36
|
|
20230731,090100,395600,9890,9890,9890,9890,0
|
|
20230731,090000,395600,9890,9890,9890,9890,40
|