653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195000,458424570,12220,12220,12220,12220,248
|
|
20230731,194900,458424570,12220,12220,12220,12220,0
|
|
20230731,194800,458424570,12220,12220,12220,12220,0
|
|
20230731,194700,458424570,12220,12220,12220,12220,0
|
|
20230731,194600,458424570,12220,12220,12220,12220,0
|
|
20230731,194500,458424570,12220,12220,12220,12220,0
|
|
20230731,194400,458424570,12220,12220,12220,12220,0
|
|
20230731,194300,458424570,12220,12220,12220,12220,0
|
|
20230731,194200,458424570,12220,12220,12220,12220,0
|
|
20230731,194100,458424570,12220,12220,12220,12220,0
|
|
20230731,194000,458424570,12220,12220,12220,12220,0
|
|
20230731,193900,458424570,12220,12220,12220,12220,0
|
|
20230731,193800,458424570,12220,12220,12220,12220,0
|
|
20230731,193700,458424570,12220,12220,12220,12220,0
|
|
20230731,193600,458424570,12220,12220,12220,12220,0
|
|
20230731,193500,458424570,12220,12220,12220,12220,0
|
|
20230731,193400,458424570,12220,12220,12220,12220,0
|
|
20230731,193300,458424570,12220,12220,12220,12220,0
|
|
20230731,193200,458424570,12220,12220,12220,12220,0
|
|
20230731,193100,458424570,12220,12220,12220,12220,0
|
|
20230731,193000,458424570,12220,12220,12220,12220,0
|
|
20230731,192900,458424570,12220,12220,12220,12220,0
|
|
20230731,192800,458424570,12220,12220,12220,12220,0
|
|
20230731,192700,458424570,12220,12220,12220,12220,0
|
|
20230731,192600,458424570,12220,12220,12220,12220,0
|
|
20230731,192500,458424570,12220,12220,12220,12220,0
|
|
20230731,192400,458424570,12220,12220,12220,12220,0
|
|
20230731,192300,458424570,12220,12220,12220,12220,0
|
|
20230731,192200,458424570,12220,12220,12220,12220,0
|
|
20230731,192100,458424570,12220,12220,12220,12220,0
|
|
20230731,192000,458424570,12220,12220,12220,12220,248
|
|
20230731,191900,458424570,12220,12220,12220,12220,0
|
|
20230731,191800,458424570,12220,12220,12220,12220,0
|
|
20230731,191700,458424570,12220,12220,12220,12220,0
|
|
20230731,191600,458424570,12220,12220,12220,12220,0
|
|
20230731,191500,458424570,12220,12220,12220,12220,0
|
|
20230731,191400,458424570,12220,12220,12220,12220,0
|
|
20230731,191300,458424570,12220,12220,12220,12220,0
|
|
20230731,191200,458424570,12220,12220,12220,12220,0
|
|
20230731,191100,458424570,12220,12220,12220,12220,0
|
|
20230731,191000,458424570,12220,12220,12220,12220,0
|
|
20230731,190900,458424570,12220,12220,12220,12220,0
|
|
20230731,190800,458424570,12220,12220,12220,12220,0
|
|
20230731,190700,458424570,12220,12220,12220,12220,0
|
|
20230731,190600,458424570,12220,12220,12220,12220,0
|
|
20230731,190500,458424570,12220,12220,12220,12220,0
|
|
20230731,190400,458424570,12220,12220,12220,12220,0
|
|
20230731,190300,458424570,12220,12220,12220,12220,0
|
|
20230731,190200,458424570,12220,12220,12220,12220,0
|
|
20230731,190100,458424570,12220,12220,12220,12220,0
|
|
20230731,190000,458424570,12220,12220,12220,12220,0
|
|
20230731,185900,458424570,12220,12220,12220,12220,0
|
|
20230731,185800,458424570,12220,12220,12220,12220,0
|
|
20230731,185700,458424570,12220,12220,12220,12220,0
|
|
20230731,185600,458424570,12220,12220,12220,12220,0
|
|
20230731,185500,458424570,12220,12220,12220,12220,0
|
|
20230731,185400,458424570,12220,12220,12220,12220,0
|
|
20230731,185300,458424570,12220,12220,12220,12220,0
|
|
20230731,185200,458424570,12220,12220,12220,12220,0
|
|
20230731,185100,458424570,12220,12220,12220,12220,0
|
|
20230731,185000,458424570,12220,12220,12220,12220,248
|
|
20230731,184900,458424570,12220,12220,12220,12220,0
|
|
20230731,184800,458424570,12220,12220,12220,12220,0
|
|
20230731,184700,458424570,12220,12220,12220,12220,0
|
|
20230731,184600,458424570,12220,12220,12220,12220,0
|
|
20230731,184500,458424570,12220,12220,12220,12220,0
|
|
20230731,184400,458424570,12220,12220,12220,12220,0
|
|
20230731,184300,458424570,12220,12220,12220,12220,0
|
|
20230731,184200,458424570,12220,12220,12220,12220,0
|
|
20230731,184100,458424570,12220,12220,12220,12220,0
|
|
20230731,184000,458424570,12220,12220,12220,12220,0
|
|
20230731,183900,458424570,12220,12220,12220,12220,0
|
|
20230731,183800,458424570,12220,12220,12220,12220,0
|
|
20230731,183700,458424570,12220,12220,12220,12220,0
|
|
20230731,183600,458424570,12220,12220,12220,12220,0
|
|
20230731,183500,458424570,12220,12220,12220,12220,0
|
|
20230731,183400,458424570,12220,12220,12220,12220,0
|
|
20230731,183300,458424570,12220,12220,12220,12220,0
|
|
20230731,183200,458424570,12220,12220,12220,12220,0
|
|
20230731,183100,458424570,12220,12220,12220,12220,0
|
|
20230731,183000,458424570,12220,12220,12220,12220,0
|
|
20230731,182900,458424570,12220,12220,12220,12220,0
|
|
20230731,182800,458424570,12220,12220,12220,12220,0
|
|
20230731,182700,458424570,12220,12220,12220,12220,0
|
|
20230731,182600,458424570,12220,12220,12220,12220,0
|
|
20230731,182500,458424570,12220,12220,12220,12220,0
|
|
20230731,182400,458424570,12220,12220,12220,12220,0
|
|
20230731,182300,458424570,12220,12220,12220,12220,0
|
|
20230731,182200,458424570,12220,12220,12220,12220,0
|
|
20230731,182100,458424570,12220,12220,12220,12220,0
|
|
20230731,182000,458424570,12220,12220,12220,12220,248
|
|
20230731,181900,458424570,12220,12220,12220,12220,0
|
|
20230731,181800,458424570,12220,12220,12220,12220,0
|
|
20230731,181700,458424570,12220,12220,12220,12220,0
|
|
20230731,181600,458424570,12220,12220,12220,12220,0
|
|
20230731,181500,458424570,12220,12220,12220,12220,0
|
|
20230731,181400,458424570,12220,12220,12220,12220,0
|
|
20230731,181300,458424570,12220,12220,12220,12220,0
|
|
20230731,181200,458424570,12220,12220,12220,12220,0
|
|
20230731,181100,458424570,12220,12220,12220,12220,0
|
|
20230731,181000,458424570,12220,12220,12220,12220,0
|
|
20230731,180900,458424570,12220,12220,12220,12220,0
|
|
20230731,180800,458424570,12220,12220,12220,12220,0
|
|
20230731,180700,458424570,12220,12220,12220,12220,0
|
|
20230731,180600,458424570,12220,12220,12220,12220,0
|
|
20230731,180500,458424570,12220,12220,12220,12220,0
|
|
20230731,180400,458424570,12220,12220,12220,12220,0
|
|
20230731,180300,458424570,12220,12220,12220,12220,0
|
|
20230731,180200,458424570,12220,12220,12220,12220,0
|
|
20230731,180100,458424570,12220,12220,12220,12220,0
|
|
20230731,180000,458424570,12220,12220,12220,12220,0
|
|
20230731,175900,458424570,12220,12220,12220,12220,0
|
|
20230731,175800,458424570,12220,12220,12220,12220,0
|
|
20230731,175700,458424570,12220,12220,12220,12220,0
|
|
20230731,175600,458424570,12220,12220,12220,12220,0
|
|
20230731,175500,458424570,12220,12220,12220,12220,0
|
|
20230731,175400,458424570,12220,12220,12220,12220,0
|
|
20230731,175300,458424570,12220,12220,12220,12220,0
|
|
20230731,175200,458424570,12220,12220,12220,12220,0
|
|
20230731,175100,458424570,12220,12220,12220,12220,0
|
|
20230731,175000,458424570,12220,12220,12220,12220,248
|
|
20230731,174900,458424570,12220,12220,12220,12220,0
|
|
20230731,174800,458424570,12220,12220,12220,12220,0
|
|
20230731,174700,458424570,12220,12220,12220,12220,0
|
|
20230731,174600,458424570,12220,12220,12220,12220,0
|
|
20230731,174500,458424570,12220,12220,12220,12220,0
|
|
20230731,174400,458424570,12220,12220,12220,12220,0
|
|
20230731,174300,458424570,12220,12220,12220,12220,0
|
|
20230731,174200,458424570,12220,12220,12220,12220,0
|
|
20230731,174100,458424570,12220,12220,12220,12220,0
|
|
20230731,174000,458424570,12220,12220,12220,12220,0
|
|
20230731,173900,458424570,12220,12220,12220,12220,0
|
|
20230731,173800,458424570,12220,12220,12220,12220,0
|
|
20230731,173700,458424570,12220,12220,12220,12220,0
|
|
20230731,173600,458424570,12220,12220,12220,12220,0
|
|
20230731,173500,458424570,12220,12220,12220,12220,0
|
|
20230731,173400,458424570,12220,12220,12220,12220,0
|
|
20230731,173300,458424570,12220,12220,12220,12220,0
|
|
20230731,173200,458424570,12220,12220,12220,12220,0
|
|
20230731,173100,458424570,12220,12220,12220,12220,0
|
|
20230731,173000,458424570,12220,12220,12220,12220,0
|
|
20230731,172900,458424570,12220,12220,12220,12220,0
|
|
20230731,172800,458424570,12220,12220,12220,12220,0
|
|
20230731,172700,458424570,12220,12220,12220,12220,0
|
|
20230731,172600,458424570,12220,12220,12220,12220,0
|
|
20230731,172500,458424570,12220,12220,12220,12220,0
|
|
20230731,172400,458424570,12220,12220,12220,12220,0
|
|
20230731,172300,458424570,12220,12220,12220,12220,0
|
|
20230731,172200,458424570,12220,12220,12220,12220,0
|
|
20230731,172100,458424570,12220,12220,12220,12220,0
|
|
20230731,172000,458424570,12220,12220,12220,12220,248
|
|
20230731,171900,458424570,12220,12220,12220,12220,0
|
|
20230731,171800,458424570,12220,12220,12220,12220,0
|
|
20230731,171700,458424570,12220,12220,12220,12220,0
|
|
20230731,171600,458424570,12220,12220,12220,12220,0
|
|
20230731,171500,458424570,12220,12220,12220,12220,0
|
|
20230731,171400,458424570,12220,12220,12220,12220,0
|
|
20230731,171300,458424570,12220,12220,12220,12220,0
|
|
20230731,171200,458424570,12220,12220,12220,12220,0
|
|
20230731,171100,458424570,12220,12220,12220,12220,0
|
|
20230731,171000,458424570,12220,12220,12220,12220,0
|
|
20230731,170900,458424570,12220,12220,12220,12220,0
|
|
20230731,170800,458424570,12220,12220,12220,12220,0
|
|
20230731,170700,458424570,12220,12220,12220,12220,0
|
|
20230731,170600,458424570,12220,12220,12220,12220,0
|
|
20230731,170500,458424570,12220,12220,12220,12220,0
|
|
20230731,170400,458424570,12220,12220,12220,12220,0
|
|
20230731,170300,458424570,12220,12220,12220,12220,0
|
|
20230731,170200,458424570,12220,12220,12220,12220,0
|
|
20230731,170100,458424570,12220,12220,12220,12220,0
|
|
20230731,170000,458424570,12220,12220,12220,12220,0
|
|
20230731,165900,458424570,12220,12220,12220,12220,0
|
|
20230731,165800,458424570,12220,12220,12220,12220,0
|
|
20230731,165700,458424570,12220,12220,12220,12220,0
|
|
20230731,165600,458424570,12220,12220,12220,12220,0
|
|
20230731,165500,458424570,12220,12220,12220,12220,0
|
|
20230731,165400,458424570,12220,12220,12220,12220,0
|
|
20230731,165300,458424570,12220,12220,12220,12220,0
|
|
20230731,165200,458424570,12220,12220,12220,12220,0
|
|
20230731,165100,458424570,12220,12220,12220,12220,0
|
|
20230731,165000,458424570,12220,12220,12220,12220,248
|
|
20230731,164900,458424570,12220,12220,12220,12220,0
|
|
20230731,164800,458424570,12220,12220,12220,12220,0
|
|
20230731,164700,458424570,12220,12220,12220,12220,0
|
|
20230731,164600,458424570,12220,12220,12220,12220,0
|
|
20230731,164500,458424570,12220,12220,12220,12220,0
|
|
20230731,164400,458424570,12220,12220,12220,12220,0
|
|
20230731,164300,458424570,12220,12220,12220,12220,0
|
|
20230731,164200,458424570,12220,12220,12220,12220,0
|
|
20230731,164100,458424570,12220,12220,12220,12220,0
|
|
20230731,164000,458424570,12220,12220,12220,12220,0
|
|
20230731,163900,458424570,12220,12220,12220,12220,0
|
|
20230731,163800,458424570,12220,12220,12220,12220,0
|
|
20230731,163700,458424570,12220,12220,12220,12220,0
|
|
20230731,163600,458424570,12220,12220,12220,12220,0
|
|
20230731,163500,458424570,12220,12220,12220,12220,0
|
|
20230731,163400,458424570,12220,12220,12220,12220,0
|
|
20230731,163300,458424570,12220,12220,12220,12220,0
|
|
20230731,163200,458424570,12220,12220,12220,12220,0
|
|
20230731,163100,458424570,12220,12220,12220,12220,0
|
|
20230731,163000,458424570,12220,12220,12220,12220,0
|
|
20230731,162900,458424570,12220,12220,12220,12220,0
|
|
20230731,162800,458424570,12220,12220,12220,12220,0
|
|
20230731,162700,458424570,12220,12220,12220,12220,0
|
|
20230731,162600,458424570,12220,12220,12220,12220,0
|
|
20230731,162500,458424570,12220,12220,12220,12220,0
|
|
20230731,162400,458424570,12220,12220,12220,12220,0
|
|
20230731,162300,458424570,12220,12220,12220,12220,0
|
|
20230731,162200,458424570,12220,12220,12220,12220,0
|
|
20230731,162100,458424570,12220,12220,12220,12220,0
|
|
20230731,162000,458424570,12220,12220,12220,12220,248
|
|
20230731,161900,458424570,12220,12220,12220,12220,0
|
|
20230731,161800,458424570,12220,12220,12220,12220,0
|
|
20230731,161700,458424570,12220,12220,12220,12220,0
|
|
20230731,161600,458424570,12220,12220,12220,12220,0
|
|
20230731,161500,458424570,12220,12220,12220,12220,0
|
|
20230731,161400,458424570,12220,12220,12220,12220,0
|
|
20230731,161300,458424570,12220,12220,12220,12220,0
|
|
20230731,161200,458424570,12220,12220,12220,12220,0
|
|
20230731,161100,458424570,12220,12220,12220,12220,0
|
|
20230731,161000,458424570,12220,12220,12220,12220,0
|
|
20230731,160900,458424570,12220,12220,12220,12220,0
|
|
20230731,160800,458424570,12220,12220,12220,12220,0
|
|
20230731,160700,458424570,12220,12220,12220,12220,0
|
|
20230731,160600,458424570,12220,12220,12220,12220,0
|
|
20230731,160500,458424570,12220,12220,12220,12220,0
|
|
20230731,160400,458424570,12220,12220,12220,12220,0
|
|
20230731,160300,458424570,12220,12220,12220,12220,0
|
|
20230731,160200,458424570,12220,12220,12220,12220,0
|
|
20230731,160100,458424570,12220,12220,12220,12220,0
|
|
20230731,160000,458424570,12220,12220,12220,12220,0
|
|
20230731,155900,458424570,12220,12220,12220,12220,0
|
|
20230731,155800,458424570,12220,12220,12220,12220,0
|
|
20230731,155700,458424570,12220,12220,12220,12220,0
|
|
20230731,155600,458424570,12220,12220,12220,12220,0
|
|
20230731,155500,458424570,12220,12220,12220,12220,0
|
|
20230731,155400,458424570,12220,12220,12220,12220,0
|
|
20230731,155300,458424570,12220,12220,12220,12220,0
|
|
20230731,155200,458424570,12220,12220,12220,12220,0
|
|
20230731,155100,458424570,12220,12220,12220,12220,0
|
|
20230731,155000,458424570,12220,12220,12220,12220,248
|
|
20230731,154900,458424570,12220,12220,12220,12220,0
|
|
20230731,154800,458424570,12220,12220,12220,12220,0
|
|
20230731,154700,458424570,12220,12220,12220,12220,0
|
|
20230731,154600,458424570,12220,12220,12220,12220,0
|
|
20230731,154500,458424570,12220,12220,12220,12220,0
|
|
20230731,154400,458424570,12220,12220,12220,12220,0
|
|
20230731,154300,458424570,12220,12220,12220,12220,0
|
|
20230731,154200,458424570,12220,12220,12220,12220,0
|
|
20230731,154100,458424570,12220,12220,12220,12220,0
|
|
20230731,154000,458424570,12220,12220,12220,12220,0
|
|
20230731,153900,458424570,12220,12220,12220,12220,0
|
|
20230731,153800,458424570,12220,12220,12220,12220,0
|
|
20230731,153700,458424570,12220,12220,12220,12220,0
|
|
20230731,153600,458424570,12220,12220,12220,12220,0
|
|
20230731,153500,458424570,12220,12220,12220,12220,0
|
|
20230731,153400,458424570,12220,12220,12220,12220,0
|
|
20230731,153300,458424570,12220,12220,12220,12220,0
|
|
20230731,153200,458424570,12220,12220,12220,12220,0
|
|
20230731,153100,458424570,12220,12220,12220,12220,0
|
|
20230731,153000,458424570,12220,12220,12220,12220,248
|
|
20230731,152900,455394010,12180,12180,12180,12180,0
|
|
20230731,152800,455394010,12180,12180,12180,12180,0
|
|
20230731,152700,455394010,12180,12180,12180,12180,0
|
|
20230731,152600,455394010,12180,12180,12180,12180,0
|
|
20230731,152500,455394010,12180,12180,12180,12180,0
|
|
20230731,152400,455394010,12180,12180,12180,12180,0
|
|
20230731,152300,455394010,12180,12180,12180,12180,0
|
|
20230731,152200,455394010,12180,12180,12180,12180,0
|
|
20230731,152100,455394010,12180,12180,12180,12180,0
|
|
20230731,152000,455394010,12180,12180,12180,12180,0
|
|
20230731,151900,455394010,12180,12180,12180,12180,0
|
|
20230731,151800,455394010,12180,12180,12180,12180,0
|
|
20230731,151700,455394010,12180,12180,12180,12180,1
|
|
20230731,151600,455381830,12130,12140,12140,12130,150
|
|
20230731,151500,453562130,12180,12180,12180,12180,0
|
|
20230731,151400,453562130,12180,12180,12180,12180,0
|
|
20230731,151300,453562130,12180,12180,12180,12180,1
|
|
20230731,151200,453549950,12130,12130,12130,12130,0
|
|
20230731,151100,453549950,12130,12140,12170,12130,1681
|
|
20230731,151000,433143060,12130,12130,12130,12130,0
|
|
20230731,150900,433143060,12130,12130,12130,12130,0
|
|
20230731,150800,433143060,12130,12130,12130,12130,0
|
|
20230731,150700,433143060,12130,12130,12130,12130,0
|
|
20230731,150600,433143060,12130,12130,12130,12130,0
|
|
20230731,150500,433143060,12130,12130,12130,12130,0
|
|
20230731,150400,433143060,12130,12130,12130,12130,0
|
|
20230731,150300,433143060,12130,12130,12130,12130,0
|
|
20230731,150200,433143060,12130,12130,12130,12130,17
|
|
20230731,150100,432936850,12110,12110,12110,12110,0
|
|
20230731,150000,432936850,12110,12110,12110,12110,0
|
|
20230731,145900,432936850,12110,12110,12110,12110,0
|
|
20230731,145800,432936850,12110,12110,12110,12110,0
|
|
20230731,145700,432936850,12110,12110,12110,12110,0
|
|
20230731,145600,432936850,12110,12130,12130,12110,180
|
|
20230731,145500,430755110,12130,12130,12130,12130,8
|
|
20230731,145400,430658070,12140,12140,12140,12140,0
|
|
20230731,145300,430658070,12140,12140,12140,12140,0
|
|
20230731,145200,430658070,12140,12130,12140,12130,158
|
|
20230731,145100,428740830,12130,12130,12130,12130,0
|
|
20230731,145000,428740830,12130,12130,12130,12130,0
|
|
20230731,144900,428740830,12130,12130,12130,12130,0
|
|
20230731,144800,428740830,12130,12130,12130,12130,0
|
|
20230731,144700,428740830,12130,12130,12130,12130,0
|
|
20230731,144600,428740830,12130,12130,12130,12130,0
|
|
20230731,144500,428740830,12130,12130,12130,12130,0
|
|
20230731,144400,428740830,12130,12130,12130,12130,0
|
|
20230731,144300,428740830,12130,12130,12130,12130,0
|
|
20230731,144200,428740830,12130,12130,12130,12130,1
|
|
20230731,144100,428728700,12100,12100,12100,12100,0
|
|
20230731,144000,428728700,12100,12100,12100,12100,0
|
|
20230731,143900,428728700,12100,12100,12100,12100,0
|
|
20230731,143800,428728700,12100,12100,12100,12100,120
|
|
20230731,143700,427276700,12120,12120,12120,12120,0
|
|
20230731,143600,427276700,12120,12120,12120,12120,10
|
|
20230731,143500,427155500,12100,12100,12100,12100,0
|
|
20230731,143400,427155500,12100,12100,12100,12100,122
|
|
20230731,143300,425679300,12130,12130,12130,12130,0
|
|
20230731,143200,425679300,12130,12130,12130,12130,100
|
|
20230731,143100,424466300,12130,12130,12130,12130,0
|
|
20230731,143000,424466300,12130,12130,12130,12130,0
|
|
20230731,142900,424466300,12130,12130,12130,12130,0
|
|
20230731,142800,424466300,12130,12130,12130,12130,0
|
|
20230731,142700,424466300,12130,12130,12130,12130,0
|
|
20230731,142600,424466300,12130,12130,12130,12130,0
|
|
20230731,142500,424466300,12130,12120,12130,12120,18
|
|
20230731,142400,424248060,12100,12100,12100,12100,125
|
|
20230731,142300,422735560,12120,12120,12120,12120,10
|
|
20230731,142200,422614360,12120,12120,12120,12120,1
|
|
20230731,142100,422602240,12100,12100,12100,12100,0
|
|
20230731,142000,422602240,12100,12100,12100,12100,0
|
|
20230731,141900,422602240,12100,12100,12100,12100,36
|
|
20230731,141800,422166640,12110,12110,12110,12110,0
|
|
20230731,141700,422166640,12110,12110,12110,12110,80
|
|
20230731,141600,421197840,12110,12110,12110,12110,0
|
|
20230731,141500,421197840,12110,12110,12110,12110,0
|
|
20230731,141400,421197840,12110,12110,12110,12110,0
|
|
20230731,141300,421197840,12110,12110,12110,12110,61
|
|
20230731,141200,420459130,12110,12110,12110,12110,0
|
|
20230731,141100,420459130,12110,12110,12110,12110,0
|
|
20230731,141000,420459130,12110,12110,12110,12110,0
|
|
20230731,140900,420459130,12110,12110,12110,12110,0
|
|
20230731,140800,420459130,12110,12110,12110,12110,0
|
|
20230731,140700,420459130,12110,12110,12110,12110,0
|
|
20230731,140600,420459130,12110,12110,12110,12110,100
|
|
20230731,140500,419248130,12130,12130,12130,12130,0
|
|
20230731,140400,419248130,12130,12130,12130,12130,0
|
|
20230731,140300,419248130,12130,12130,12130,12130,0
|
|
20230731,140200,419248130,12130,12130,12130,12130,3
|
|
20230731,140100,419211740,12130,12130,12130,12130,0
|
|
20230731,140000,419211740,12130,12130,12130,12130,140
|
|
20230731,135900,417513540,12130,12130,12130,12130,128
|
|
20230731,135800,415960900,12130,12130,12130,12130,0
|
|
20230731,135700,415960900,12130,12130,12130,12130,0
|
|
20230731,135600,415960900,12130,12130,12130,12130,0
|
|
20230731,135500,415960900,12130,12130,12130,12130,0
|
|
20230731,135400,415960900,12130,12130,12130,12130,0
|
|
20230731,135300,415960900,12130,12130,12130,12130,0
|
|
20230731,135200,415960900,12130,12130,12130,12130,0
|
|
20230731,135100,415960900,12130,12130,12130,12130,0
|
|
20230731,135000,415960900,12130,12130,12130,12130,0
|
|
20230731,134900,415960900,12130,12120,12130,12120,106
|
|
20230731,134800,414675720,12130,12130,12130,12130,0
|
|
20230731,134700,414675720,12130,12130,12130,12130,0
|
|
20230731,134600,414675720,12130,12130,12130,12130,5
|
|
20230731,134500,414615070,12130,12130,12130,12130,30
|
|
20230731,134400,414251170,12120,12120,12120,12120,1
|
|
20230731,134300,414239050,12120,12120,12120,12120,0
|
|
20230731,134200,414239050,12120,12120,12120,12120,30
|
|
20230731,134100,413875450,12120,12120,12120,12120,0
|
|
20230731,134000,413875450,12120,12120,12120,12120,0
|
|
20230731,133900,413875450,12120,12120,12120,12120,0
|
|
20230731,133800,413875450,12120,12120,12120,12120,0
|
|
20230731,133700,413875450,12120,12120,12120,12120,6
|
|
20230731,133600,413802730,12090,12090,12090,12090,0
|
|
20230731,133500,413802730,12090,12090,12090,12090,0
|
|
20230731,133400,413802730,12090,12100,12100,12090,100
|
|
20230731,133300,412593670,12100,12100,12100,12100,0
|
|
20230731,133200,412593670,12100,12100,12100,12100,100
|
|
20230731,133100,411383670,12120,12120,12120,12120,1
|
|
20230731,133000,411371550,12120,12120,12120,12120,0
|
|
20230731,132900,411371550,12120,12120,12120,12120,0
|
|
20230731,132800,411371550,12120,12120,12120,12120,0
|
|
20230731,132700,411371550,12120,12120,12120,12120,0
|
|
20230731,132600,411371550,12120,12120,12120,12120,0
|
|
20230731,132500,411371550,12120,12120,12120,12120,0
|
|
20230731,132400,411371550,12120,12120,12120,12120,0
|
|
20230731,132300,411371550,12120,12120,12120,12120,56
|
|
20230731,132200,410692830,12110,12110,12110,12110,0
|
|
20230731,132100,410692830,12110,12110,12110,12110,0
|
|
20230731,132000,410692830,12110,12110,12110,12110,0
|
|
20230731,131900,410692830,12110,12110,12110,12110,0
|
|
20230731,131800,410692830,12110,12110,12110,12110,0
|
|
20230731,131700,410692830,12110,12110,12110,12110,0
|
|
20230731,131600,410692830,12110,12060,12110,12060,16
|
|
20230731,131500,410499820,12060,12070,12070,12060,90
|
|
20230731,131400,409414370,12110,12110,12110,12110,0
|
|
20230731,131300,409414370,12110,12110,12110,12110,0
|
|
20230731,131200,409414370,12110,12110,12110,12110,0
|
|
20230731,131100,409414370,12110,12110,12110,12110,0
|
|
20230731,131000,409414370,12110,12110,12110,12110,0
|
|
20230731,130900,409414370,12110,12110,12110,12110,0
|
|
20230731,130800,409414370,12110,12110,12110,12110,30
|
|
20230731,130700,409051070,12000,12000,12000,12000,0
|
|
20230731,130600,409051070,12000,12000,12000,12000,0
|
|
20230731,130500,409051070,12000,12100,12100,12000,900
|
|
20230731,130400,398194450,12130,12130,12130,12130,0
|
|
20230731,130300,398194450,12130,12130,12130,12130,0
|
|
20230731,130200,398194450,12130,12130,12130,12130,0
|
|
20230731,130100,398194450,12130,12130,12130,12130,0
|
|
20230731,130000,398194450,12130,12130,12130,12130,0
|
|
20230731,125900,398194450,12130,12130,12130,12130,0
|
|
20230731,125800,398194450,12130,12130,12130,12130,0
|
|
20230731,125700,398194450,12130,12130,12130,12130,0
|
|
20230731,125600,398194450,12130,12130,12130,12130,61
|
|
20230731,125500,397454520,12130,12130,12130,12130,0
|
|
20230731,125400,397454520,12130,12130,12130,12130,0
|
|
20230731,125300,397454520,12130,12130,12130,12130,0
|
|
20230731,125200,397454520,12130,12130,12130,12130,0
|
|
20230731,125100,397454520,12130,12130,12130,12130,122
|
|
20230731,125000,395974660,12130,12130,12130,12130,0
|
|
20230731,124900,395974660,12130,12130,12130,12130,0
|
|
20230731,124800,395974660,12130,12130,12130,12130,0
|
|
20230731,124700,395974660,12130,12130,12130,12130,0
|
|
20230731,124600,395974660,12130,12130,12130,12130,0
|
|
20230731,124500,395974660,12130,12130,12130,12130,17
|
|
20230731,124400,395768450,12130,12130,12130,12130,40
|
|
20230731,124300,395283250,12130,12130,12130,12130,250
|
|
20230731,124200,392250750,12100,12100,12100,12100,110
|
|
20230731,124100,390919750,12120,12120,12120,12120,0
|
|
20230731,124000,390919750,12120,12120,12120,12120,10
|
|
20230731,123900,390798550,12120,12120,12120,12120,0
|
|
20230731,123800,390798550,12120,12120,12120,12120,0
|
|
20230731,123700,390798550,12120,12120,12120,12120,0
|
|
20230731,123600,390798550,12120,12120,12120,12120,0
|
|
20230731,123500,390798550,12120,12120,12120,12120,0
|
|
20230731,123400,390798550,12120,12120,12120,12120,0
|
|
20230731,123300,390798550,12120,12120,12120,12120,0
|
|
20230731,123200,390798550,12120,12120,12120,12120,115
|
|
20230731,123100,389404750,12130,12130,12130,12130,0
|
|
20230731,123000,389404750,12130,12130,12130,12130,0
|
|
20230731,122900,389404750,12130,12130,12130,12130,0
|
|
20230731,122800,389404750,12130,12130,12130,12130,0
|
|
20230731,122700,389404750,12130,12130,12130,12130,0
|
|
20230731,122600,389404750,12130,12130,12130,12130,591
|
|
20230731,122500,382235920,12130,12130,12130,12130,0
|
|
20230731,122400,382235920,12130,12130,12130,12130,0
|
|
20230731,122300,382235920,12130,12130,12130,12130,0
|
|
20230731,122200,382235920,12130,12130,12130,12130,50
|
|
20230731,122100,381629420,12130,12130,12130,12130,0
|
|
20230731,122000,381629420,12130,12130,12130,12130,50
|
|
20230731,121900,381022920,12060,12060,12060,12060,0
|
|
20230731,121800,381022920,12060,12060,12060,12060,0
|
|
20230731,121700,381022920,12060,12060,12060,12060,0
|
|
20230731,121600,381022920,12060,12060,12060,12060,0
|
|
20230731,121500,381022920,12060,12060,12060,12060,0
|
|
20230731,121400,381022920,12060,12130,12130,12060,11
|
|
20230731,121300,380890140,12130,12130,12130,12130,0
|
|
20230731,121200,380890140,12130,12130,12130,12130,3
|
|
20230731,121100,380853750,12130,12130,12130,12130,1
|
|
20230731,121000,380841620,12120,12120,12120,12120,0
|
|
20230731,120900,380841620,12120,12120,12120,12120,48
|
|
20230731,120800,380259860,12120,12120,12120,12120,0
|
|
20230731,120700,380259860,12120,12120,12120,12120,0
|
|
20230731,120600,380259860,12120,12120,12120,12120,0
|
|
20230731,120500,380259860,12120,12120,12120,12120,15
|
|
20230731,120400,380078060,12130,12010,12130,12000,733
|
|
20230731,120300,371281030,12010,12020,12100,12000,2537
|
|
20230731,120200,340799050,12020,12090,12090,12020,3966
|
|
20230731,120100,293107490,12100,12100,12110,12100,88
|
|
20230731,120000,292042610,12100,12100,12100,12100,210
|
|
20230731,115900,289501610,12110,12110,12110,12110,170
|
|
20230731,115800,287442910,12110,12130,12130,12110,238
|
|
20230731,115700,284558310,12130,12140,12140,12130,823
|
|
20230731,115600,274575090,12180,12180,12180,12180,0
|
|
20230731,115500,274575090,12180,12180,12180,12180,0
|
|
20230731,115400,274575090,12180,12180,12180,12180,0
|
|
20230731,115300,274575090,12180,12180,12180,12180,0
|
|
20230731,115200,274575090,12180,12180,12180,12180,0
|
|
20230731,115100,274575090,12180,12180,12180,12180,0
|
|
20230731,115000,274575090,12180,12180,12180,12180,0
|
|
20230731,114900,274575090,12180,12180,12180,12180,0
|
|
20230731,114800,274575090,12180,12180,12180,12180,25
|
|
20230731,114700,274270590,12220,12220,12220,12220,0
|
|
20230731,114600,274270590,12220,12220,12220,12220,0
|
|
20230731,114500,274270590,12220,12220,12220,12220,0
|
|
20230731,114400,274270590,12220,12220,12220,12220,17
|
|
20230731,114300,274062850,12220,12220,12220,12220,0
|
|
20230731,114200,274062850,12220,12220,12220,12220,0
|
|
20230731,114100,274062850,12220,12220,12220,12220,1
|
|
20230731,114000,274050630,12220,12220,12220,12220,1
|
|
20230731,113900,274038410,12140,12140,12140,12140,0
|
|
20230731,113800,274038410,12140,12140,12140,12140,0
|
|
20230731,113700,274038410,12140,12140,12140,12140,100
|
|
20230731,113600,272824410,12140,12140,12140,12140,99
|
|
20230731,113500,271622550,12130,12130,12130,12130,0
|
|
20230731,113400,271622550,12130,12130,12130,12130,0
|
|
20230731,113300,271622550,12130,12130,12130,12130,0
|
|
20230731,113200,271622550,12130,12130,12130,12130,0
|
|
20230731,113100,271622550,12130,12130,12130,12130,0
|
|
20230731,113000,271622550,12130,12130,12130,12130,0
|
|
20230731,112900,271622550,12130,12130,12130,12130,0
|
|
20230731,112800,271622550,12130,12130,12130,12130,220
|
|
20230731,112700,268953950,12220,12220,12220,12220,12
|
|
20230731,112600,268807310,12130,12130,12130,12130,0
|
|
20230731,112500,268807310,12130,12130,12130,12130,0
|
|
20230731,112400,268807310,12130,12130,12130,12130,0
|
|
20230731,112300,268807310,12130,12130,12130,12130,0
|
|
20230731,112200,268807310,12130,12140,12140,12130,300
|
|
20230731,112100,265166190,12130,12130,12130,12130,0
|
|
20230731,112000,265166190,12130,12130,12130,12130,0
|
|
20230731,111900,265166190,12130,12170,12220,12130,800
|
|
20230731,111800,255446880,12170,12170,12170,12170,10
|
|
20230731,111700,255325180,12170,12170,12170,12170,0
|
|
20230731,111600,255325180,12170,12170,12170,12170,0
|
|
20230731,111500,255325180,12170,12170,12170,12170,0
|
|
20230731,111400,255325180,12170,12170,12170,12170,0
|
|
20230731,111300,255325180,12170,12170,12170,12170,2
|
|
20230731,111200,255300840,12170,12170,12170,12170,0
|
|
20230731,111100,255300840,12170,12170,12170,12170,0
|
|
20230731,111000,255300840,12170,12170,12170,12170,0
|
|
20230731,110900,255300840,12170,12170,12170,12170,0
|
|
20230731,110800,255300840,12170,12170,12170,12170,1
|
|
20230731,110700,255288670,12140,12140,12140,12140,96
|
|
20230731,110600,254123230,12140,12160,12160,12140,3845
|
|
20230731,110500,207444890,12160,12160,12160,12160,0
|
|
20230731,110400,207444890,12160,12160,12160,12160,99
|
|
20230731,110300,206241050,12170,12170,12170,12170,65
|
|
20230731,110200,205450000,12170,12170,12170,12170,0
|
|
20230731,110100,205450000,12170,12170,12170,12170,378
|
|
20230731,110000,200849740,12220,12220,12220,12220,0
|
|
20230731,105900,200849740,12220,12220,12220,12220,46
|
|
20230731,105800,200287620,12220,12220,12220,12220,0
|
|
20230731,105700,200287620,12220,12220,12220,12220,0
|
|
20230731,105600,200287620,12220,12220,12220,12220,0
|
|
20230731,105500,200287620,12220,12220,12220,12220,0
|
|
20230731,105400,200287620,12220,12220,12220,12220,1
|
|
20230731,105300,200275400,12230,12230,12230,12230,0
|
|
20230731,105200,200275400,12230,12230,12230,12230,0
|
|
20230731,105100,200275400,12230,12230,12230,12230,0
|
|
20230731,105000,200275400,12230,12230,12230,12230,0
|
|
20230731,104900,200275400,12230,12230,12230,12230,0
|
|
20230731,104800,200275400,12230,12210,12230,12210,13
|
|
20230731,104700,200116430,12150,12150,12150,12150,1000
|
|
20230731,104600,187966430,12150,12150,12150,12150,0
|
|
20230731,104500,187966430,12150,12150,12150,12150,120
|
|
20230731,104400,186508430,12140,12160,12160,12140,1413
|
|
20230731,104300,169342430,12140,12140,12140,12140,0
|
|
20230731,104200,169342430,12140,12140,12140,12140,59
|
|
20230731,104100,168626170,12160,12160,12160,12160,0
|
|
20230731,104000,168626170,12160,12160,12160,12160,50
|
|
20230731,103900,168018170,12140,12140,12140,12140,185
|
|
20230731,103800,165772270,12160,12160,12160,12160,12
|
|
20230731,103700,165626350,12160,12160,12160,12160,10
|
|
20230731,103600,165504750,12160,12160,12160,12160,0
|
|
20230731,103500,165504750,12160,12160,12160,12160,25
|
|
20230731,103400,165200750,12180,12180,12180,12180,0
|
|
20230731,103300,165200750,12180,12180,12180,12180,0
|
|
20230731,103200,165200750,12180,12180,12180,12180,2
|
|
20230731,103100,165176390,12190,12190,12190,12190,0
|
|
20230731,103000,165176390,12190,12190,12190,12190,0
|
|
20230731,102900,165176390,12190,12190,12190,12190,0
|
|
20230731,102800,165176390,12190,12190,12190,12190,4
|
|
20230731,102700,165127630,12150,12150,12150,12150,132
|
|
20230731,102600,163523830,12140,12140,12140,12140,0
|
|
20230731,102500,163523830,12140,12140,12140,12140,0
|
|
20230731,102400,163523830,12140,12140,12140,12140,0
|
|
20230731,102300,163523830,12140,12140,12140,12140,0
|
|
20230731,102200,163523830,12140,12130,12140,12120,648
|
|
20230731,102100,155669190,12130,12130,12130,12130,45
|
|
20230731,102000,155123340,12140,12140,12140,12140,40
|
|
20230731,101900,154637740,12140,12190,12190,12140,3327
|
|
20230731,101800,114189090,12230,12230,12230,12230,0
|
|
20230731,101700,114189090,12230,12230,12230,12230,24
|
|
20230731,101600,113895570,12240,12240,12240,12240,0
|
|
20230731,101500,113895570,12240,12220,12240,12180,2117
|
|
20230731,101400,88101020,12230,12220,12230,12220,149
|
|
20230731,101300,86280190,12220,12220,12220,12220,139
|
|
20230731,101200,84581610,12220,12220,12220,12220,30
|
|
20230731,101100,84215010,12220,12220,12220,12220,0
|
|
20230731,101000,84215010,12220,12220,12220,12220,30
|
|
20230731,100900,83848410,12220,12220,12220,12220,0
|
|
20230731,100800,83848410,12220,12210,12220,12210,21
|
|
20230731,100700,83591990,12210,12210,12210,12210,0
|
|
20230731,100600,83591990,12210,12210,12210,12210,0
|
|
20230731,100500,83591990,12210,12180,12210,12180,897
|
|
20230731,100400,72649890,12180,12160,12180,12160,30
|
|
20230731,100300,72284890,12170,12170,12170,12170,0
|
|
20230731,100200,72284890,12170,12170,12170,12170,189
|
|
20230731,100100,69984760,12160,12160,12160,12160,35
|
|
20230731,100000,69559160,12160,12160,12160,12160,5
|
|
20230731,095900,69498360,12150,12150,12150,12150,199
|
|
20230731,095800,67080510,12160,12160,12160,12160,0
|
|
20230731,095700,67080510,12160,12160,12160,12160,0
|
|
20230731,095600,67080510,12160,12170,12170,12160,36
|
|
20230731,095500,66642650,12170,12160,12170,12160,111
|
|
20230731,095400,65292280,12160,12160,12160,12160,258
|
|
20230731,095300,62155000,12130,12150,12150,12130,522
|
|
20230731,095200,55813060,12160,12160,12160,12160,0
|
|
20230731,095100,55813060,12160,12160,12160,12160,500
|
|
20230731,095000,49733060,12160,12160,12160,12160,0
|
|
20230731,094900,49733060,12160,12160,12160,12160,4
|
|
20230731,094800,49684420,12150,12150,12150,12150,0
|
|
20230731,094700,49684420,12150,12150,12150,12150,0
|
|
20230731,094600,49684420,12150,12150,12150,12150,6
|
|
20230731,094500,49611520,12150,12150,12150,12150,34
|
|
20230731,094400,49198420,12170,12170,12170,12170,0
|
|
20230731,094300,49198420,12170,12170,12170,12170,30
|
|
20230731,094200,48833320,12200,12200,12200,12200,0
|
|
20230731,094100,48833320,12200,12200,12200,12200,0
|
|
20230731,094000,48833320,12200,12200,12200,12200,0
|
|
20230731,093900,48833320,12200,12160,12200,12160,744
|
|
20230731,093800,39768290,12160,12160,12160,12160,1
|
|
20230731,093700,39756130,12160,12150,12160,12150,27
|
|
20230731,093600,39427840,12160,12160,12160,12160,0
|
|
20230731,093500,39427840,12160,12120,12160,12120,307
|
|
20230731,093400,35701490,12120,12120,12120,12120,0
|
|
20230731,093300,35701490,12120,12120,12120,12120,11
|
|
20230731,093200,35568170,12040,12120,12120,12040,6
|
|
20230731,093100,35495850,12040,12040,12040,12040,0
|
|
20230731,093000,35495850,12040,12040,12040,12040,120
|
|
20230731,092900,34051050,12040,12040,12040,12040,0
|
|
20230731,092800,34051050,12040,12040,12040,12040,0
|
|
20230731,092700,34051050,12040,12040,12040,12040,0
|
|
20230731,092600,34051050,12040,12040,12040,12040,0
|
|
20230731,092500,34051050,12040,12040,12040,12040,0
|
|
20230731,092400,34051050,12040,12040,12040,12040,100
|
|
20230731,092300,32847050,12040,12040,12040,12040,100
|
|
20230731,092200,31643050,12040,12040,12040,12040,0
|
|
20230731,092100,31643050,12040,12040,12040,12040,0
|
|
20230731,092000,31643050,12040,12130,12130,12040,100
|
|
20230731,091900,30438510,12030,12030,12130,12030,59
|
|
20230731,091800,29728140,12010,12010,12010,12010,0
|
|
20230731,091700,29728140,12010,12010,12010,12010,35
|
|
20230731,091600,29307790,12010,12010,12010,12010,390
|
|
20230731,091500,24623890,11960,11960,11960,11960,89
|
|
20230731,091400,23559450,11920,12000,12000,11920,250
|
|
20230731,091300,20571450,12000,12140,12140,12000,349
|
|
20230731,091200,16364800,12150,12070,12150,12060,383
|
|
20230731,091100,11741240,12170,12170,12170,12170,0
|
|
20230731,091000,11741240,12170,12170,12170,12170,0
|
|
20230731,090900,11741240,12170,12170,12170,12170,0
|
|
20230731,090800,11741240,12170,12170,12170,12170,0
|
|
20230731,090700,11741240,12170,12170,12170,12170,450
|
|
20230731,090600,6264740,12170,12170,12170,12170,1
|
|
20230731,090500,6252570,12170,12170,12170,12170,0
|
|
20230731,090400,6252570,12170,12130,12170,12130,50
|
|
20230731,090300,5644150,12060,12060,12060,12060,40
|
|
20230731,090200,5161750,12060,12060,12060,12060,0
|
|
20230731,090100,5161750,12060,12120,12120,12060,141
|
|
20230731,090000,3453000,12130,12170,12170,12130,284
|