600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185700,38981860,13550,13550,13550,13550,507
|
|
20230731,185600,38981860,13550,13550,13550,13550,0
|
|
20230731,185500,38981860,13550,13550,13550,13550,0
|
|
20230731,185400,38981860,13550,13550,13550,13550,0
|
|
20230731,185300,38981860,13550,13550,13550,13550,0
|
|
20230731,185200,38981860,13550,13550,13550,13550,0
|
|
20230731,185100,38981860,13550,13550,13550,13550,0
|
|
20230731,185000,38981860,13550,13550,13550,13550,0
|
|
20230731,184900,38981860,13550,13550,13550,13550,0
|
|
20230731,184800,38981860,13550,13550,13550,13550,0
|
|
20230731,184700,38981860,13550,13550,13550,13550,0
|
|
20230731,184600,38981860,13550,13550,13550,13550,0
|
|
20230731,184500,38981860,13550,13550,13550,13550,0
|
|
20230731,184400,38981860,13550,13550,13550,13550,0
|
|
20230731,184300,38981860,13550,13550,13550,13550,0
|
|
20230731,184200,38981860,13550,13550,13550,13550,0
|
|
20230731,184100,38981860,13550,13550,13550,13550,0
|
|
20230731,184000,38981860,13550,13550,13550,13550,0
|
|
20230731,183900,38981860,13550,13550,13550,13550,0
|
|
20230731,183800,38981860,13550,13550,13550,13550,0
|
|
20230731,183700,38981860,13550,13550,13550,13550,0
|
|
20230731,183600,38981860,13550,13550,13550,13550,0
|
|
20230731,183500,38981860,13550,13550,13550,13550,0
|
|
20230731,183400,38981860,13550,13550,13550,13550,0
|
|
20230731,183300,38981860,13550,13550,13550,13550,0
|
|
20230731,183200,38981860,13550,13550,13550,13550,0
|
|
20230731,183100,38981860,13550,13550,13550,13550,0
|
|
20230731,183000,38981860,13550,13550,13550,13550,0
|
|
20230731,182900,38981860,13550,13550,13550,13550,0
|
|
20230731,182800,38981860,13550,13550,13550,13550,0
|
|
20230731,182700,38981860,13550,13550,13550,13550,507
|
|
20230731,182600,38981860,13550,13550,13550,13550,0
|
|
20230731,182500,38981860,13550,13550,13550,13550,0
|
|
20230731,182400,38981860,13550,13550,13550,13550,0
|
|
20230731,182300,38981860,13550,13550,13550,13550,0
|
|
20230731,182200,38981860,13550,13550,13550,13550,0
|
|
20230731,182100,38981860,13550,13550,13550,13550,0
|
|
20230731,182000,38981860,13550,13550,13550,13550,0
|
|
20230731,181900,38981860,13550,13550,13550,13550,0
|
|
20230731,181800,38981860,13550,13550,13550,13550,0
|
|
20230731,181700,38981860,13550,13550,13550,13550,0
|
|
20230731,181600,38981860,13550,13550,13550,13550,0
|
|
20230731,181500,38981860,13550,13550,13550,13550,0
|
|
20230731,181400,38981860,13550,13550,13550,13550,0
|
|
20230731,181300,38981860,13550,13550,13550,13550,0
|
|
20230731,181200,38981860,13550,13550,13550,13550,0
|
|
20230731,181100,38981860,13550,13550,13550,13550,0
|
|
20230731,181000,38981860,13550,13550,13550,13550,0
|
|
20230731,180900,38981860,13550,13550,13550,13550,0
|
|
20230731,180800,38981860,13550,13550,13550,13550,0
|
|
20230731,180700,38981860,13550,13550,13550,13550,0
|
|
20230731,180600,38981860,13550,13550,13550,13550,0
|
|
20230731,180500,38981860,13550,13550,13550,13550,0
|
|
20230731,180400,38981860,13550,13550,13550,13550,0
|
|
20230731,180300,38981860,13550,13550,13550,13550,0
|
|
20230731,180200,38981860,13550,13550,13550,13550,0
|
|
20230731,180100,38981860,13550,13550,13550,13550,0
|
|
20230731,180000,38981860,13550,13550,13550,13550,0
|
|
20230731,175900,38981860,13550,13550,13550,13550,0
|
|
20230731,175800,38981860,13550,13550,13550,13550,0
|
|
20230731,175700,38981860,13550,13550,13550,13550,507
|
|
20230731,175600,38981860,13550,13550,13550,13550,0
|
|
20230731,175500,38981860,13550,13550,13550,13550,0
|
|
20230731,175400,38981860,13550,13550,13550,13550,0
|
|
20230731,175300,38981860,13550,13550,13550,13550,0
|
|
20230731,175200,38981860,13550,13550,13550,13550,0
|
|
20230731,175100,38981860,13550,13550,13550,13550,0
|
|
20230731,175000,38981860,13550,13550,13550,13550,0
|
|
20230731,174900,38981860,13550,13550,13550,13550,0
|
|
20230731,174800,38981860,13550,13550,13550,13550,0
|
|
20230731,174700,38981860,13550,13550,13550,13550,0
|
|
20230731,174600,38981860,13550,13550,13550,13550,0
|
|
20230731,174500,38981860,13550,13550,13550,13550,0
|
|
20230731,174400,38981860,13550,13550,13550,13550,0
|
|
20230731,174300,38981860,13550,13550,13550,13550,0
|
|
20230731,174200,38981860,13550,13550,13550,13550,0
|
|
20230731,174100,38981860,13550,13550,13550,13550,0
|
|
20230731,174000,38981860,13550,13550,13550,13550,0
|
|
20230731,173900,38981860,13550,13550,13550,13550,0
|
|
20230731,173800,38981860,13550,13550,13550,13550,0
|
|
20230731,173700,38981860,13550,13550,13550,13550,0
|
|
20230731,173600,38981860,13550,13550,13550,13550,0
|
|
20230731,173500,38981860,13550,13550,13550,13550,0
|
|
20230731,173400,38981860,13550,13550,13550,13550,0
|
|
20230731,173300,38981860,13550,13550,13550,13550,0
|
|
20230731,173200,38981860,13550,13550,13550,13550,0
|
|
20230731,173100,38981860,13550,13550,13550,13550,0
|
|
20230731,173000,38981860,13550,13550,13550,13550,0
|
|
20230731,172900,38981860,13550,13550,13550,13550,0
|
|
20230731,172800,38981860,13550,13550,13550,13550,0
|
|
20230731,172700,38981860,13550,13550,13550,13550,507
|
|
20230731,172600,38981860,13550,13550,13550,13550,0
|
|
20230731,172500,38981860,13550,13550,13550,13550,0
|
|
20230731,172400,38981860,13550,13550,13550,13550,0
|
|
20230731,172300,38981860,13550,13550,13550,13550,0
|
|
20230731,172200,38981860,13550,13550,13550,13550,0
|
|
20230731,172100,38981860,13550,13550,13550,13550,0
|
|
20230731,172000,38981860,13550,13550,13550,13550,0
|
|
20230731,171900,38981860,13550,13550,13550,13550,0
|
|
20230731,171800,38981860,13550,13550,13550,13550,0
|
|
20230731,171700,38981860,13550,13550,13550,13550,0
|
|
20230731,171600,38981860,13550,13550,13550,13550,0
|
|
20230731,171500,38981860,13550,13550,13550,13550,0
|
|
20230731,171400,38981860,13550,13550,13550,13550,0
|
|
20230731,171300,38981860,13550,13550,13550,13550,0
|
|
20230731,171200,38981860,13550,13550,13550,13550,0
|
|
20230731,171100,38981860,13550,13550,13550,13550,0
|
|
20230731,171000,38981860,13550,13550,13550,13550,0
|
|
20230731,170900,38981860,13550,13550,13550,13550,0
|
|
20230731,170800,38981860,13550,13550,13550,13550,0
|
|
20230731,170700,38981860,13550,13550,13550,13550,0
|
|
20230731,170600,38981860,13550,13550,13550,13550,0
|
|
20230731,170500,38981860,13550,13550,13550,13550,0
|
|
20230731,170400,38981860,13550,13550,13550,13550,0
|
|
20230731,170300,38981860,13550,13550,13550,13550,0
|
|
20230731,170200,38981860,13550,13550,13550,13550,0
|
|
20230731,170100,38981860,13550,13550,13550,13550,0
|
|
20230731,170000,38981860,13550,13550,13550,13550,0
|
|
20230731,165900,38981860,13550,13550,13550,13550,0
|
|
20230731,165800,38981860,13550,13550,13550,13550,0
|
|
20230731,165700,38981860,13550,13550,13550,13550,507
|
|
20230731,165600,38981860,13550,13550,13550,13550,0
|
|
20230731,165500,38981860,13550,13550,13550,13550,0
|
|
20230731,165400,38981860,13550,13550,13550,13550,0
|
|
20230731,165300,38981860,13550,13550,13550,13550,0
|
|
20230731,165200,38981860,13550,13550,13550,13550,0
|
|
20230731,165100,38981860,13550,13550,13550,13550,0
|
|
20230731,165000,38981860,13550,13550,13550,13550,0
|
|
20230731,164900,38981860,13550,13550,13550,13550,0
|
|
20230731,164800,38981860,13550,13550,13550,13550,0
|
|
20230731,164700,38981860,13550,13550,13550,13550,0
|
|
20230731,164600,38981860,13550,13550,13550,13550,0
|
|
20230731,164500,38981860,13550,13550,13550,13550,0
|
|
20230731,164400,38981860,13550,13550,13550,13550,0
|
|
20230731,164300,38981860,13550,13550,13550,13550,0
|
|
20230731,164200,38981860,13550,13550,13550,13550,0
|
|
20230731,164100,38981860,13550,13550,13550,13550,0
|
|
20230731,164000,38981860,13550,13550,13550,13550,0
|
|
20230731,163900,38981860,13550,13550,13550,13550,0
|
|
20230731,163800,38981860,13550,13550,13550,13550,0
|
|
20230731,163700,38981860,13550,13550,13550,13550,0
|
|
20230731,163600,38981860,13550,13550,13550,13550,0
|
|
20230731,163500,38981860,13550,13550,13550,13550,0
|
|
20230731,163400,38981860,13550,13550,13550,13550,0
|
|
20230731,163300,38981860,13550,13550,13550,13550,0
|
|
20230731,163200,38981860,13550,13550,13550,13550,0
|
|
20230731,163100,38981860,13550,13550,13550,13550,0
|
|
20230731,163000,38981860,13550,13550,13550,13550,0
|
|
20230731,162900,38981860,13550,13550,13550,13550,0
|
|
20230731,162800,38981860,13550,13550,13550,13550,0
|
|
20230731,162700,38981860,13550,13550,13550,13550,507
|
|
20230731,162600,38981860,13550,13550,13550,13550,0
|
|
20230731,162500,38981860,13550,13550,13550,13550,0
|
|
20230731,162400,38981860,13550,13550,13550,13550,0
|
|
20230731,162300,38981860,13550,13550,13550,13550,0
|
|
20230731,162200,38981860,13550,13550,13550,13550,0
|
|
20230731,162100,38981860,13550,13550,13550,13550,0
|
|
20230731,162000,38981860,13550,13550,13550,13550,0
|
|
20230731,161900,38981860,13550,13550,13550,13550,0
|
|
20230731,161800,38981860,13550,13550,13550,13550,0
|
|
20230731,161700,38981860,13550,13550,13550,13550,0
|
|
20230731,161600,38981860,13550,13550,13550,13550,0
|
|
20230731,161500,38981860,13550,13550,13550,13550,0
|
|
20230731,161400,38981860,13550,13550,13550,13550,0
|
|
20230731,161300,38981860,13550,13550,13550,13550,0
|
|
20230731,161200,38981860,13550,13550,13550,13550,0
|
|
20230731,161100,38981860,13550,13550,13550,13550,0
|
|
20230731,161000,38981860,13550,13550,13550,13550,0
|
|
20230731,160900,38981860,13550,13550,13550,13550,0
|
|
20230731,160800,38981860,13550,13550,13550,13550,0
|
|
20230731,160700,38981860,13550,13550,13550,13550,0
|
|
20230731,160600,38981860,13550,13550,13550,13550,0
|
|
20230731,160500,38981860,13550,13550,13550,13550,0
|
|
20230731,160400,38981860,13550,13550,13550,13550,0
|
|
20230731,160300,38981860,13550,13550,13550,13550,0
|
|
20230731,160200,38981860,13550,13550,13550,13550,0
|
|
20230731,160100,38981860,13550,13550,13550,13550,0
|
|
20230731,160000,38981860,13550,13550,13550,13550,0
|
|
20230731,155900,38981860,13550,13550,13550,13550,0
|
|
20230731,155800,38981860,13550,13550,13550,13550,0
|
|
20230731,155700,38981860,13550,13550,13550,13550,507
|
|
20230731,155600,38981860,13550,13550,13550,13550,0
|
|
20230731,155500,38981860,13550,13550,13550,13550,0
|
|
20230731,155400,38981860,13550,13550,13550,13550,0
|
|
20230731,155300,38981860,13550,13550,13550,13550,0
|
|
20230731,155200,38981860,13550,13550,13550,13550,0
|
|
20230731,155100,38981860,13550,13550,13550,13550,0
|
|
20230731,155000,38981860,13550,13550,13550,13550,0
|
|
20230731,154900,38981860,13550,13550,13550,13550,0
|
|
20230731,154800,38981860,13550,13550,13550,13550,0
|
|
20230731,154700,38981860,13550,13550,13550,13550,0
|
|
20230731,154600,38981860,13550,13550,13550,13550,0
|
|
20230731,154500,38981860,13550,13550,13550,13550,0
|
|
20230731,154400,38981860,13550,13550,13550,13550,0
|
|
20230731,154300,38981860,13550,13550,13550,13550,0
|
|
20230731,154200,38981860,13550,13550,13550,13550,0
|
|
20230731,154100,38981860,13550,13550,13550,13550,0
|
|
20230731,154000,38981860,13550,13550,13550,13550,0
|
|
20230731,153900,38981860,13550,13550,13550,13550,0
|
|
20230731,153800,38981860,13550,13550,13550,13550,0
|
|
20230731,153700,38981860,13550,13550,13550,13550,0
|
|
20230731,153600,38981860,13550,13550,13550,13550,0
|
|
20230731,153500,38981860,13550,13550,13550,13550,0
|
|
20230731,153400,38981860,13550,13550,13550,13550,0
|
|
20230731,153300,38981860,13550,13550,13550,13550,0
|
|
20230731,153200,38981860,13550,13550,13550,13550,0
|
|
20230731,153100,38981860,13550,13550,13550,13550,0
|
|
20230731,153000,38981860,13550,13550,13550,13550,507
|
|
20230731,152900,32112010,13510,13510,13510,13510,0
|
|
20230731,152800,32112010,13510,13510,13510,13510,0
|
|
20230731,152700,32112010,13510,13510,13510,13510,0
|
|
20230731,152600,32112010,13510,13510,13510,13510,0
|
|
20230731,152500,32112010,13510,13510,13510,13510,0
|
|
20230731,152400,32112010,13510,13510,13510,13510,0
|
|
20230731,152300,32112010,13510,13510,13510,13510,0
|
|
20230731,152200,32112010,13510,13510,13510,13510,0
|
|
20230731,152100,32112010,13510,13510,13510,13510,0
|
|
20230731,152000,32112010,13510,13510,13510,13510,0
|
|
20230731,151900,32112010,13510,13500,13510,13500,16
|
|
20230731,151800,31895890,13500,13500,13500,13500,12
|
|
20230731,151700,31733890,13510,13510,13510,13510,0
|
|
20230731,151600,31733890,13510,13510,13510,13510,0
|
|
20230731,151500,31733890,13510,13510,13510,13510,0
|
|
20230731,151400,31733890,13510,13510,13510,13510,0
|
|
20230731,151300,31733890,13510,13510,13510,13510,0
|
|
20230731,151200,31733890,13510,13530,13530,13510,288
|
|
20230731,151100,27841250,13550,13550,13550,13550,0
|
|
20230731,151000,27841250,13550,13550,13550,13550,0
|
|
20230731,150900,27841250,13550,13550,13550,13550,369
|
|
20230731,150800,22841300,13580,13580,13580,13580,0
|
|
20230731,150700,22841300,13580,13580,13580,13580,1
|
|
20230731,150600,22827720,13580,13580,13580,13580,0
|
|
20230731,150500,22827720,13580,13580,13580,13580,0
|
|
20230731,150400,22827720,13580,13580,13580,13580,0
|
|
20230731,150300,22827720,13580,13580,13580,13580,0
|
|
20230731,150200,22827720,13580,13580,13580,13580,0
|
|
20230731,150100,22827720,13580,13580,13580,13580,0
|
|
20230731,150000,22827720,13580,13580,13580,13580,0
|
|
20230731,145900,22827720,13580,13580,13580,13580,0
|
|
20230731,145800,22827720,13580,13580,13580,13580,0
|
|
20230731,145700,22827720,13580,13580,13580,13580,0
|
|
20230731,145600,22827720,13580,13580,13580,13580,1
|
|
20230731,145500,22814140,13550,13550,13550,13550,0
|
|
20230731,145400,22814140,13550,13550,13550,13550,0
|
|
20230731,145300,22814140,13550,13550,13550,13550,1
|
|
20230731,145200,22800590,13530,13530,13530,13530,0
|
|
20230731,145100,22800590,13530,13530,13530,13530,1
|
|
20230731,145000,22787060,13580,13580,13580,13580,0
|
|
20230731,144900,22787060,13580,13580,13580,13580,0
|
|
20230731,144800,22787060,13580,13580,13580,13580,0
|
|
20230731,144700,22787060,13580,13580,13580,13580,0
|
|
20230731,144600,22787060,13580,13580,13580,13580,0
|
|
20230731,144500,22787060,13580,13580,13580,13580,0
|
|
20230731,144400,22787060,13580,13580,13580,13580,0
|
|
20230731,144300,22787060,13580,13580,13580,13580,0
|
|
20230731,144200,22787060,13580,13580,13580,13580,20
|
|
20230731,144100,22515460,13650,13650,13650,13650,0
|
|
20230731,144000,22515460,13650,13650,13650,13650,0
|
|
20230731,143900,22515460,13650,13650,13650,13650,44
|
|
20230731,143800,21914860,13650,13650,13650,13650,0
|
|
20230731,143700,21914860,13650,13650,13650,13650,1
|
|
20230731,143600,21901210,13600,13600,13600,13600,80
|
|
20230731,143500,20813210,13590,13590,13590,13590,0
|
|
20230731,143400,20813210,13590,13590,13590,13590,0
|
|
20230731,143300,20813210,13590,13590,13590,13590,0
|
|
20230731,143200,20813210,13590,13580,13590,13580,21
|
|
20230731,143100,20527920,13570,13570,13570,13570,9
|
|
20230731,143000,20405790,13570,13570,13570,13570,0
|
|
20230731,142900,20405790,13570,13570,13570,13570,0
|
|
20230731,142800,20405790,13570,13540,13570,13540,7
|
|
20230731,142700,20310980,13540,13540,13540,13540,0
|
|
20230731,142600,20310980,13540,13540,13540,13540,100
|
|
20230731,142500,18956980,13540,13540,13540,13540,0
|
|
20230731,142400,18956980,13540,13540,13540,13540,0
|
|
20230731,142300,18956980,13540,13540,13540,13540,0
|
|
20230731,142200,18956980,13540,13540,13540,13540,12
|
|
20230731,142100,18794500,13540,13540,13540,13540,0
|
|
20230731,142000,18794500,13540,13540,13540,13540,0
|
|
20230731,141900,18794500,13540,13540,13540,13540,0
|
|
20230731,141800,18794500,13540,13540,13540,13540,0
|
|
20230731,141700,18794500,13540,13540,13540,13540,0
|
|
20230731,141600,18794500,13540,13540,13540,13540,0
|
|
20230731,141500,18794500,13540,13540,13540,13540,0
|
|
20230731,141400,18794500,13540,13540,13540,13540,0
|
|
20230731,141300,18794500,13540,13540,13540,13540,0
|
|
20230731,141200,18794500,13540,13540,13540,13540,0
|
|
20230731,141100,18794500,13540,13540,13540,13540,0
|
|
20230731,141000,18794500,13540,13540,13540,13540,0
|
|
20230731,140900,18794500,13540,13540,13540,13540,0
|
|
20230731,140800,18794500,13540,13540,13540,13540,0
|
|
20230731,140700,18794500,13540,13540,13540,13540,0
|
|
20230731,140600,18794500,13540,13540,13540,13540,31
|
|
20230731,140500,18374760,13540,13540,13540,13540,0
|
|
20230731,140400,18374760,13540,13540,13540,13540,1
|
|
20230731,140300,18361220,13510,13520,13520,13510,8
|
|
20230731,140200,18253130,13530,13530,13530,13530,0
|
|
20230731,140100,18253130,13530,13530,13530,13530,0
|
|
20230731,140000,18253130,13530,13530,13530,13530,0
|
|
20230731,135900,18253130,13530,13530,13530,13530,0
|
|
20230731,135800,18253130,13530,13530,13530,13530,0
|
|
20230731,135700,18253130,13530,13530,13530,13530,0
|
|
20230731,135600,18253130,13530,13530,13530,13530,0
|
|
20230731,135500,18253130,13530,13530,13530,13530,0
|
|
20230731,135400,18253130,13530,13530,13530,13530,0
|
|
20230731,135300,18253130,13530,13530,13530,13530,0
|
|
20230731,135200,18253130,13530,13530,13530,13530,0
|
|
20230731,135100,18253130,13530,13530,13530,13530,0
|
|
20230731,135000,18253130,13530,13530,13530,13530,0
|
|
20230731,134900,18253130,13530,13530,13530,13530,0
|
|
20230731,134800,18253130,13530,13530,13530,13530,0
|
|
20230731,134700,18253130,13530,13530,13530,13530,0
|
|
20230731,134600,18253130,13530,13530,13530,13530,0
|
|
20230731,134500,18253130,13530,13530,13530,13530,0
|
|
20230731,134400,18253130,13530,13530,13530,13530,0
|
|
20230731,134300,18253130,13530,13530,13530,13530,0
|
|
20230731,134200,18253130,13530,13530,13530,13530,0
|
|
20230731,134100,18253130,13530,13530,13530,13530,5
|
|
20230731,134000,18185480,13540,13540,13540,13540,0
|
|
20230731,133900,18185480,13540,13540,13540,13540,0
|
|
20230731,133800,18185480,13540,13540,13540,13540,0
|
|
20230731,133700,18185480,13540,13540,13540,13540,1
|
|
20230731,133600,18171940,13550,13550,13550,13550,0
|
|
20230731,133500,18171940,13550,13550,13550,13550,0
|
|
20230731,133400,18171940,13550,13550,13550,13550,0
|
|
20230731,133300,18171940,13550,13550,13550,13550,0
|
|
20230731,133200,18171940,13550,13550,13550,13550,0
|
|
20230731,133100,18171940,13550,13550,13550,13550,0
|
|
20230731,133000,18171940,13550,13550,13550,13550,0
|
|
20230731,132900,18171940,13550,13550,13550,13550,0
|
|
20230731,132800,18171940,13550,13550,13550,13550,0
|
|
20230731,132700,18171940,13550,13550,13550,13550,0
|
|
20230731,132600,18171940,13550,13550,13550,13550,0
|
|
20230731,132500,18171940,13550,13550,13550,13550,0
|
|
20230731,132400,18171940,13550,13550,13550,13550,0
|
|
20230731,132300,18171940,13550,13550,13550,13550,0
|
|
20230731,132200,18171940,13550,13550,13550,13550,0
|
|
20230731,132100,18171940,13550,13550,13550,13550,0
|
|
20230731,132000,18171940,13550,13550,13550,13550,0
|
|
20230731,131900,18171940,13550,13550,13550,13550,0
|
|
20230731,131800,18171940,13550,13550,13550,13550,0
|
|
20230731,131700,18171940,13550,13540,13550,13540,5
|
|
20230731,131600,18104220,13540,13540,13540,13540,0
|
|
20230731,131500,18104220,13540,13540,13540,13540,0
|
|
20230731,131400,18104220,13540,13540,13540,13540,0
|
|
20230731,131300,18104220,13540,13540,13540,13540,0
|
|
20230731,131200,18104220,13540,13540,13540,13540,0
|
|
20230731,131100,18104220,13540,13540,13540,13540,0
|
|
20230731,131000,18104220,13540,13540,13540,13540,0
|
|
20230731,130900,18104220,13540,13540,13540,13540,0
|
|
20230731,130800,18104220,13540,13540,13540,13540,0
|
|
20230731,130700,18104220,13540,13540,13540,13540,0
|
|
20230731,130600,18104220,13540,13540,13540,13540,10
|
|
20230731,130500,17968820,13540,13540,13540,13540,0
|
|
20230731,130400,17968820,13540,13540,13540,13540,0
|
|
20230731,130300,17968820,13540,13540,13540,13540,0
|
|
20230731,130200,17968820,13540,13540,13540,13540,0
|
|
20230731,130100,17968820,13540,13540,13540,13540,1
|
|
20230731,130000,17955280,13540,13540,13540,13540,2
|
|
20230731,125900,17928200,13540,13540,13540,13540,0
|
|
20230731,125800,17928200,13540,13540,13540,13540,0
|
|
20230731,125700,17928200,13540,13540,13540,13540,0
|
|
20230731,125600,17928200,13540,13540,13540,13540,0
|
|
20230731,125500,17928200,13540,13540,13540,13540,0
|
|
20230731,125400,17928200,13540,13540,13540,13540,0
|
|
20230731,125300,17928200,13540,13540,13540,13540,0
|
|
20230731,125200,17928200,13540,13540,13540,13540,0
|
|
20230731,125100,17928200,13540,13540,13540,13540,0
|
|
20230731,125000,17928200,13540,13540,13540,13540,0
|
|
20230731,124900,17928200,13540,13540,13540,13540,0
|
|
20230731,124800,17928200,13540,13540,13540,13540,0
|
|
20230731,124700,17928200,13540,13540,13540,13540,0
|
|
20230731,124600,17928200,13540,13540,13540,13540,0
|
|
20230731,124500,17928200,13540,13540,13540,13540,0
|
|
20230731,124400,17928200,13540,13540,13540,13540,0
|
|
20230731,124300,17928200,13540,13540,13540,13540,0
|
|
20230731,124200,17928200,13540,13540,13540,13540,0
|
|
20230731,124100,17928200,13540,13540,13540,13540,0
|
|
20230731,124000,17928200,13540,13540,13540,13540,0
|
|
20230731,123900,17928200,13540,13540,13540,13540,0
|
|
20230731,123800,17928200,13540,13540,13540,13540,0
|
|
20230731,123700,17928200,13540,13540,13540,13540,0
|
|
20230731,123600,17928200,13540,13540,13540,13540,0
|
|
20230731,123500,17928200,13540,13540,13540,13540,0
|
|
20230731,123400,17928200,13540,13540,13540,13540,0
|
|
20230731,123300,17928200,13540,13540,13540,13540,0
|
|
20230731,123200,17928200,13540,13540,13540,13540,0
|
|
20230731,123100,17928200,13540,13540,13540,13540,0
|
|
20230731,123000,17928200,13540,13540,13540,13540,0
|
|
20230731,122900,17928200,13540,13540,13540,13540,1
|
|
20230731,122800,17914660,13500,13500,13500,13500,0
|
|
20230731,122700,17914660,13500,13500,13500,13500,0
|
|
20230731,122600,17914660,13500,13500,13500,13500,0
|
|
20230731,122500,17914660,13500,13500,13500,13500,0
|
|
20230731,122400,17914660,13500,13500,13500,13500,3
|
|
20230731,122300,17874160,13500,13500,13500,13500,0
|
|
20230731,122200,17874160,13500,13500,13500,13500,0
|
|
20230731,122100,17874160,13500,13500,13500,13500,0
|
|
20230731,122000,17874160,13500,13500,13500,13500,0
|
|
20230731,121900,17874160,13500,13500,13500,13500,0
|
|
20230731,121800,17874160,13500,13500,13500,13500,5
|
|
20230731,121700,17806660,13500,13500,13500,13500,5
|
|
20230731,121600,17739160,13500,13500,13500,13500,0
|
|
20230731,121500,17739160,13500,13500,13500,13500,0
|
|
20230731,121400,17739160,13500,13500,13500,13500,0
|
|
20230731,121300,17739160,13500,13500,13500,13500,0
|
|
20230731,121200,17739160,13500,13500,13500,13500,0
|
|
20230731,121100,17739160,13500,13500,13500,13500,0
|
|
20230731,121000,17739160,13500,13500,13500,13500,0
|
|
20230731,120900,17739160,13500,13500,13500,13500,0
|
|
20230731,120800,17739160,13500,13500,13500,13500,0
|
|
20230731,120700,17739160,13500,13500,13500,13500,0
|
|
20230731,120600,17739160,13500,13500,13500,13500,0
|
|
20230731,120500,17739160,13500,13500,13500,13500,1
|
|
20230731,120400,17725660,13450,13450,13450,13450,0
|
|
20230731,120300,17725660,13450,13450,13450,13450,7
|
|
20230731,120200,17631510,13490,13490,13490,13490,0
|
|
20230731,120100,17631510,13490,13490,13490,13490,11
|
|
20230731,120000,17483120,13490,13490,13490,13490,6
|
|
20230731,115900,17402180,13490,13490,13490,13490,0
|
|
20230731,115800,17402180,13490,13490,13490,13490,0
|
|
20230731,115700,17402180,13490,13490,13490,13490,0
|
|
20230731,115600,17402180,13490,13490,13490,13490,0
|
|
20230731,115500,17402180,13490,13490,13490,13490,0
|
|
20230731,115400,17402180,13490,13490,13490,13490,0
|
|
20230731,115300,17402180,13490,13490,13490,13490,0
|
|
20230731,115200,17402180,13490,13490,13490,13490,0
|
|
20230731,115100,17402180,13490,13490,13490,13490,0
|
|
20230731,115000,17402180,13490,13490,13490,13490,0
|
|
20230731,114900,17402180,13490,13490,13490,13490,1
|
|
20230731,114800,17388690,13460,13460,13460,13460,0
|
|
20230731,114700,17388690,13460,13460,13460,13460,0
|
|
20230731,114600,17388690,13460,13460,13460,13460,0
|
|
20230731,114500,17388690,13460,13460,13460,13460,0
|
|
20230731,114400,17388690,13460,13460,13460,13460,0
|
|
20230731,114300,17388690,13460,13460,13460,13460,3
|
|
20230731,114200,17348310,13490,13490,13490,13490,0
|
|
20230731,114100,17348310,13490,13490,13490,13490,0
|
|
20230731,114000,17348310,13490,13490,13490,13490,0
|
|
20230731,113900,17348310,13490,13490,13490,13490,30
|
|
20230731,113800,16943610,13490,13490,13490,13490,0
|
|
20230731,113700,16943610,13490,13490,13490,13490,0
|
|
20230731,113600,16943610,13490,13490,13490,13490,0
|
|
20230731,113500,16943610,13490,13490,13490,13490,0
|
|
20230731,113400,16943610,13490,13490,13490,13490,0
|
|
20230731,113300,16943610,13490,13490,13490,13490,0
|
|
20230731,113200,16943610,13490,13490,13490,13490,0
|
|
20230731,113100,16943610,13490,13490,13490,13490,0
|
|
20230731,113000,16943610,13490,13490,13490,13490,0
|
|
20230731,112900,16943610,13490,13490,13490,13490,0
|
|
20230731,112800,16943610,13490,13490,13490,13490,0
|
|
20230731,112700,16943610,13490,13490,13490,13490,0
|
|
20230731,112600,16943610,13490,13490,13490,13490,0
|
|
20230731,112500,16943610,13490,13490,13490,13490,0
|
|
20230731,112400,16943610,13490,13490,13490,13490,0
|
|
20230731,112300,16943610,13490,13490,13490,13490,0
|
|
20230731,112200,16943610,13490,13490,13490,13490,0
|
|
20230731,112100,16943610,13490,13490,13490,13490,0
|
|
20230731,112000,16943610,13490,13490,13490,13490,57
|
|
20230731,111900,16174680,13550,13550,13550,13550,0
|
|
20230731,111800,16174680,13550,13550,13550,13550,100
|
|
20230731,111700,14819680,13560,13560,13560,13560,0
|
|
20230731,111600,14819680,13560,13560,13560,13560,0
|
|
20230731,111500,14819680,13560,13560,13560,13560,0
|
|
20230731,111400,14819680,13560,13560,13560,13560,2
|
|
20230731,111300,14792560,13560,13560,13560,13560,0
|
|
20230731,111200,14792560,13560,13560,13560,13560,0
|
|
20230731,111100,14792560,13560,13560,13560,13560,0
|
|
20230731,111000,14792560,13560,13560,13560,13560,0
|
|
20230731,110900,14792560,13560,13560,13560,13560,0
|
|
20230731,110800,14792560,13560,13560,13560,13560,1
|
|
20230731,110700,14779000,13490,13510,13510,13490,114
|
|
20230731,110600,13240260,13560,13560,13560,13560,0
|
|
20230731,110500,13240260,13560,13560,13560,13560,0
|
|
20230731,110400,13240260,13560,13560,13560,13560,0
|
|
20230731,110300,13240260,13560,13560,13560,13560,0
|
|
20230731,110200,13240260,13560,13560,13560,13560,0
|
|
20230731,110100,13240260,13560,13560,13560,13560,0
|
|
20230731,110000,13240260,13560,13560,13560,13560,0
|
|
20230731,105900,13240260,13560,13560,13560,13560,0
|
|
20230731,105800,13240260,13560,13560,13560,13560,0
|
|
20230731,105700,13240260,13560,13560,13560,13560,5
|
|
20230731,105600,13172460,13560,13560,13560,13560,0
|
|
20230731,105500,13172460,13560,13560,13560,13560,0
|
|
20230731,105400,13172460,13560,13560,13560,13560,0
|
|
20230731,105300,13172460,13560,13560,13560,13560,0
|
|
20230731,105200,13172460,13560,13560,13560,13560,0
|
|
20230731,105100,13172460,13560,13560,13560,13560,0
|
|
20230731,105000,13172460,13560,13560,13560,13560,0
|
|
20230731,104900,13172460,13560,13560,13560,13560,0
|
|
20230731,104800,13172460,13560,13560,13560,13560,0
|
|
20230731,104700,13172460,13560,13560,13560,13560,0
|
|
20230731,104600,13172460,13560,13560,13560,13560,0
|
|
20230731,104500,13172460,13560,13560,13560,13560,0
|
|
20230731,104400,13172460,13560,13560,13560,13560,0
|
|
20230731,104300,13172460,13560,13560,13560,13560,0
|
|
20230731,104200,13172460,13560,13560,13560,13560,0
|
|
20230731,104100,13172460,13560,13560,13560,13560,0
|
|
20230731,104000,13172460,13560,13560,13560,13560,0
|
|
20230731,103900,13172460,13560,13560,13560,13560,0
|
|
20230731,103800,13172460,13560,13560,13560,13560,0
|
|
20230731,103700,13172460,13560,13560,13560,13560,0
|
|
20230731,103600,13172460,13560,13560,13560,13560,4
|
|
20230731,103500,13118220,13560,13560,13560,13560,0
|
|
20230731,103400,13118220,13560,13560,13560,13560,0
|
|
20230731,103300,13118220,13560,13560,13560,13560,0
|
|
20230731,103200,13118220,13560,13560,13560,13560,0
|
|
20230731,103100,13118220,13560,13560,13560,13560,1
|
|
20230731,103000,13104660,13500,13520,13520,13500,12
|
|
20230731,102900,12942640,13560,13560,13560,13560,0
|
|
20230731,102800,12942640,13560,13560,13560,13560,0
|
|
20230731,102700,12942640,13560,13560,13560,13560,0
|
|
20230731,102600,12942640,13560,13560,13560,13560,1
|
|
20230731,102500,12929080,13570,13570,13570,13570,0
|
|
20230731,102400,12929080,13570,13570,13570,13570,0
|
|
20230731,102300,12929080,13570,13570,13570,13570,0
|
|
20230731,102200,12929080,13570,13570,13570,13570,0
|
|
20230731,102100,12929080,13570,13570,13570,13570,1
|
|
20230731,102000,12915510,13560,13560,13560,13560,0
|
|
20230731,101900,12915510,13560,13560,13560,13560,0
|
|
20230731,101800,12915510,13560,13560,13560,13560,0
|
|
20230731,101700,12915510,13560,13560,13560,13560,0
|
|
20230731,101600,12915510,13560,13560,13560,13560,0
|
|
20230731,101500,12915510,13560,13560,13560,13560,2
|
|
20230731,101400,12888390,13560,13560,13560,13560,0
|
|
20230731,101300,12888390,13560,13560,13560,13560,24
|
|
20230731,101200,12562950,13560,13560,13560,13560,0
|
|
20230731,101100,12562950,13560,13560,13560,13560,1
|
|
20230731,101000,12549390,13550,13550,13550,13550,0
|
|
20230731,100900,12549390,13550,13550,13550,13550,0
|
|
20230731,100800,12549390,13550,13550,13550,13550,14
|
|
20230731,100700,12359690,13550,13550,13550,13550,10
|
|
20230731,100600,12224190,13550,13550,13550,13550,1
|
|
20230731,100500,12210640,13560,13560,13560,13560,0
|
|
20230731,100400,12210640,13560,13560,13560,13560,0
|
|
20230731,100300,12210640,13560,13560,13560,13560,2
|
|
20230731,100200,12183520,13570,13570,13570,13570,0
|
|
20230731,100100,12183520,13570,13570,13570,13570,0
|
|
20230731,100000,12183520,13570,13570,13570,13570,0
|
|
20230731,095900,12183520,13570,13570,13570,13570,1
|
|
20230731,095800,12169950,13500,13500,13500,13500,0
|
|
20230731,095700,12169950,13500,13500,13500,13500,0
|
|
20230731,095600,12169950,13500,13500,13500,13500,0
|
|
20230731,095500,12169950,13500,13500,13500,13500,1
|
|
20230731,095400,12156450,13600,13600,13600,13600,0
|
|
20230731,095300,12156450,13600,13600,13600,13600,20
|
|
20230731,095200,11884450,13600,13600,13600,13600,0
|
|
20230731,095100,11884450,13600,13600,13600,13600,0
|
|
20230731,095000,11884450,13600,13600,13600,13600,7
|
|
20230731,094900,11789250,13600,13500,13600,13500,3
|
|
20230731,094800,11748600,13500,13500,13500,13500,0
|
|
20230731,094700,11748600,13500,13500,13500,13500,3
|
|
20230731,094600,11708100,13490,13490,13490,13490,0
|
|
20230731,094500,11708100,13490,13490,13490,13490,0
|
|
20230731,094400,11708100,13490,13490,13490,13490,0
|
|
20230731,094300,11708100,13490,13490,13490,13490,7
|
|
20230731,094200,11613670,13490,13490,13490,13490,0
|
|
20230731,094100,11613670,13490,13490,13490,13490,1
|
|
20230731,094000,11600180,13500,13500,13500,13500,0
|
|
20230731,093900,11600180,13500,13500,13500,13500,11
|
|
20230731,093800,11451680,13500,13500,13500,13500,0
|
|
20230731,093700,11451680,13500,13500,13500,13500,0
|
|
20230731,093600,11451680,13500,13500,13500,13500,0
|
|
20230731,093500,11451680,13500,13500,13500,13500,10
|
|
20230731,093400,11316680,13500,13500,13500,13500,19
|
|
20230731,093300,11060180,13500,13500,13500,13500,0
|
|
20230731,093200,11060180,13500,13500,13500,13500,0
|
|
20230731,093100,11060180,13500,13500,13500,13500,0
|
|
20230731,093000,11060180,13500,13500,13500,13500,0
|
|
20230731,092900,11060180,13500,13500,13500,13500,0
|
|
20230731,092800,11060180,13500,13500,13500,13500,0
|
|
20230731,092700,11060180,13500,13500,13500,13500,1
|
|
20230731,092600,11046680,13430,13430,13430,13430,41
|
|
20230731,092500,10496050,13430,13430,13430,13430,0
|
|
20230731,092400,10496050,13430,13430,13430,13430,1
|
|
20230731,092300,10482620,13430,13430,13430,13430,8
|
|
20230731,092200,10375180,13500,13500,13500,13500,0
|
|
20230731,092100,10375180,13500,13500,13500,13500,0
|
|
20230731,092000,10375180,13500,13500,13500,13500,0
|
|
20230731,091900,10375180,13500,13500,13500,13500,0
|
|
20230731,091800,10375180,13500,13500,13500,13500,0
|
|
20230731,091700,10375180,13500,13430,13500,13430,150
|
|
20230731,091600,8356780,13430,13430,13430,13430,0
|
|
20230731,091500,8356780,13430,13430,13430,13430,0
|
|
20230731,091400,8356780,13430,13430,13430,13430,0
|
|
20230731,091300,8356780,13430,13430,13430,13430,1
|
|
20230731,091200,8343350,13400,13400,13400,13400,123
|
|
20230731,091100,6695150,13390,13390,13390,13390,413
|
|
20230731,091000,1165080,13390,13390,13390,13390,0
|
|
20230731,090900,1165080,13390,13390,13390,13390,0
|
|
20230731,090800,1165080,13390,13390,13390,13390,0
|
|
20230731,090700,1165080,13390,13390,13390,13390,0
|
|
20230731,090600,1165080,13390,13390,13390,13390,0
|
|
20230731,090500,1165080,13390,13390,13390,13390,0
|
|
20230731,090400,1165080,13390,13390,13390,13390,5
|
|
20230731,090300,1098130,13390,13390,13390,13390,7
|
|
20230731,090200,1004400,13390,13400,13400,13390,56
|
|
20230731,090100,254530,13400,13400,13400,13400,9
|
|
20230731,090000,133930,13400,13390,13400,13390,10
|