575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183200,401066880,11350,11350,11350,11350,1697
|
|
20230731,183100,401066880,11350,11350,11350,11350,0
|
|
20230731,183000,401066880,11350,11350,11350,11350,0
|
|
20230731,182900,401066880,11350,11350,11350,11350,0
|
|
20230731,182800,401066880,11350,11350,11350,11350,0
|
|
20230731,182700,401066880,11350,11350,11350,11350,0
|
|
20230731,182600,401066880,11350,11350,11350,11350,0
|
|
20230731,182500,401066880,11350,11350,11350,11350,0
|
|
20230731,182400,401066880,11350,11350,11350,11350,0
|
|
20230731,182300,401066880,11350,11350,11350,11350,0
|
|
20230731,182200,401066880,11350,11350,11350,11350,0
|
|
20230731,182100,401066880,11350,11350,11350,11350,0
|
|
20230731,182000,401066880,11350,11350,11350,11350,0
|
|
20230731,181900,401066880,11350,11350,11350,11350,0
|
|
20230731,181800,401066880,11350,11350,11350,11350,0
|
|
20230731,181700,401066880,11350,11350,11350,11350,0
|
|
20230731,181600,401066880,11350,11350,11350,11350,0
|
|
20230731,181500,401066880,11350,11350,11350,11350,0
|
|
20230731,181400,401066880,11350,11350,11350,11350,0
|
|
20230731,181300,401066880,11350,11350,11350,11350,0
|
|
20230731,181200,401066880,11350,11350,11350,11350,0
|
|
20230731,181100,401066880,11350,11350,11350,11350,0
|
|
20230731,181000,401066880,11350,11350,11350,11350,0
|
|
20230731,180900,401066880,11350,11350,11350,11350,0
|
|
20230731,180800,401066880,11350,11350,11350,11350,0
|
|
20230731,180700,401066880,11350,11350,11350,11350,0
|
|
20230731,180600,401066880,11350,11350,11350,11350,0
|
|
20230731,180500,401066880,11350,11350,11350,11350,0
|
|
20230731,180400,401066880,11350,11350,11350,11350,0
|
|
20230731,180300,401066880,11350,11350,11350,11350,0
|
|
20230731,180200,401066880,11350,11350,11350,11350,1697
|
|
20230731,180100,401066880,11350,11350,11350,11350,0
|
|
20230731,180000,401066880,11350,11350,11350,11350,0
|
|
20230731,175900,401066880,11350,11350,11350,11350,0
|
|
20230731,175800,401066880,11350,11350,11350,11350,0
|
|
20230731,175700,401066880,11350,11350,11350,11350,0
|
|
20230731,175600,401066880,11350,11350,11350,11350,0
|
|
20230731,175500,401066880,11350,11350,11350,11350,0
|
|
20230731,175400,401066880,11350,11350,11350,11350,0
|
|
20230731,175300,401066880,11350,11350,11350,11350,0
|
|
20230731,175200,401066880,11350,11350,11350,11350,0
|
|
20230731,175100,401066880,11350,11350,11350,11350,0
|
|
20230731,175000,401066880,11350,11350,11350,11350,0
|
|
20230731,174900,401066880,11350,11350,11350,11350,0
|
|
20230731,174800,401066880,11350,11350,11350,11350,0
|
|
20230731,174700,401066880,11350,11350,11350,11350,0
|
|
20230731,174600,401066880,11350,11350,11350,11350,0
|
|
20230731,174500,401066880,11350,11350,11350,11350,0
|
|
20230731,174400,401066880,11350,11350,11350,11350,0
|
|
20230731,174300,401066880,11350,11350,11350,11350,0
|
|
20230731,174200,401066880,11350,11350,11350,11350,0
|
|
20230731,174100,401066880,11350,11350,11350,11350,0
|
|
20230731,174000,401066880,11350,11350,11350,11350,0
|
|
20230731,173900,401066880,11350,11350,11350,11350,0
|
|
20230731,173800,401066880,11350,11350,11350,11350,0
|
|
20230731,173700,401066880,11350,11350,11350,11350,0
|
|
20230731,173600,401066880,11350,11350,11350,11350,0
|
|
20230731,173500,401066880,11350,11350,11350,11350,0
|
|
20230731,173400,401066880,11350,11350,11350,11350,0
|
|
20230731,173300,401066880,11350,11350,11350,11350,0
|
|
20230731,173200,401066880,11350,11350,11350,11350,1697
|
|
20230731,173100,401066880,11350,11350,11350,11350,0
|
|
20230731,173000,401066880,11350,11350,11350,11350,0
|
|
20230731,172900,401066880,11350,11350,11350,11350,0
|
|
20230731,172800,401066880,11350,11350,11350,11350,0
|
|
20230731,172700,401066880,11350,11350,11350,11350,0
|
|
20230731,172600,401066880,11350,11350,11350,11350,0
|
|
20230731,172500,401066880,11350,11350,11350,11350,0
|
|
20230731,172400,401066880,11350,11350,11350,11350,0
|
|
20230731,172300,401066880,11350,11350,11350,11350,0
|
|
20230731,172200,401066880,11350,11350,11350,11350,0
|
|
20230731,172100,401066880,11350,11350,11350,11350,0
|
|
20230731,172000,401066880,11350,11350,11350,11350,0
|
|
20230731,171900,401066880,11350,11350,11350,11350,0
|
|
20230731,171800,401066880,11350,11350,11350,11350,0
|
|
20230731,171700,401066880,11350,11350,11350,11350,0
|
|
20230731,171600,401066880,11350,11350,11350,11350,0
|
|
20230731,171500,401066880,11350,11350,11350,11350,0
|
|
20230731,171400,401066880,11350,11350,11350,11350,0
|
|
20230731,171300,401066880,11350,11350,11350,11350,0
|
|
20230731,171200,401066880,11350,11350,11350,11350,0
|
|
20230731,171100,401066880,11350,11350,11350,11350,0
|
|
20230731,171000,401066880,11350,11350,11350,11350,0
|
|
20230731,170900,401066880,11350,11350,11350,11350,0
|
|
20230731,170800,401066880,11350,11350,11350,11350,0
|
|
20230731,170700,401066880,11350,11350,11350,11350,0
|
|
20230731,170600,401066880,11350,11350,11350,11350,0
|
|
20230731,170500,401066880,11350,11350,11350,11350,0
|
|
20230731,170400,401066880,11350,11350,11350,11350,0
|
|
20230731,170300,401066880,11350,11350,11350,11350,0
|
|
20230731,170200,401066880,11350,11350,11350,11350,1697
|
|
20230731,170100,401066880,11350,11350,11350,11350,0
|
|
20230731,170000,401066880,11350,11350,11350,11350,0
|
|
20230731,165900,401066880,11350,11350,11350,11350,0
|
|
20230731,165800,401066880,11350,11350,11350,11350,0
|
|
20230731,165700,401066880,11350,11350,11350,11350,0
|
|
20230731,165600,401066880,11350,11350,11350,11350,0
|
|
20230731,165500,401066880,11350,11350,11350,11350,0
|
|
20230731,165400,401066880,11350,11350,11350,11350,0
|
|
20230731,165300,401066880,11350,11350,11350,11350,0
|
|
20230731,165200,401066880,11350,11350,11350,11350,0
|
|
20230731,165100,401066880,11350,11350,11350,11350,0
|
|
20230731,165000,401066880,11350,11350,11350,11350,0
|
|
20230731,164900,401066880,11350,11350,11350,11350,0
|
|
20230731,164800,401066880,11350,11350,11350,11350,0
|
|
20230731,164700,401066880,11350,11350,11350,11350,0
|
|
20230731,164600,401066880,11350,11350,11350,11350,0
|
|
20230731,164500,401066880,11350,11350,11350,11350,0
|
|
20230731,164400,401066880,11350,11350,11350,11350,0
|
|
20230731,164300,401066880,11350,11350,11350,11350,0
|
|
20230731,164200,401066880,11350,11350,11350,11350,0
|
|
20230731,164100,401066880,11350,11350,11350,11350,0
|
|
20230731,164000,401066880,11350,11350,11350,11350,0
|
|
20230731,163900,401066880,11350,11350,11350,11350,0
|
|
20230731,163800,401066880,11350,11350,11350,11350,0
|
|
20230731,163700,401066880,11350,11350,11350,11350,0
|
|
20230731,163600,401066880,11350,11350,11350,11350,0
|
|
20230731,163500,401066880,11350,11350,11350,11350,0
|
|
20230731,163400,401066880,11350,11350,11350,11350,0
|
|
20230731,163300,401066880,11350,11350,11350,11350,0
|
|
20230731,163200,401066880,11350,11350,11350,11350,1697
|
|
20230731,163100,401066880,11350,11350,11350,11350,0
|
|
20230731,163000,401066880,11350,11350,11350,11350,0
|
|
20230731,162900,401066880,11350,11350,11350,11350,0
|
|
20230731,162800,401066880,11350,11350,11350,11350,0
|
|
20230731,162700,401066880,11350,11350,11350,11350,0
|
|
20230731,162600,401066880,11350,11350,11350,11350,0
|
|
20230731,162500,401066880,11350,11350,11350,11350,0
|
|
20230731,162400,401066880,11350,11350,11350,11350,0
|
|
20230731,162300,401066880,11350,11350,11350,11350,0
|
|
20230731,162200,401066880,11350,11350,11350,11350,0
|
|
20230731,162100,401066880,11350,11350,11350,11350,0
|
|
20230731,162000,401066880,11350,11350,11350,11350,0
|
|
20230731,161900,401066880,11350,11350,11350,11350,0
|
|
20230731,161800,401066880,11350,11350,11350,11350,0
|
|
20230731,161700,401066880,11350,11350,11350,11350,0
|
|
20230731,161600,401066880,11350,11350,11350,11350,0
|
|
20230731,161500,401066880,11350,11350,11350,11350,0
|
|
20230731,161400,401066880,11350,11350,11350,11350,0
|
|
20230731,161300,401066880,11350,11350,11350,11350,0
|
|
20230731,161200,401066880,11350,11350,11350,11350,0
|
|
20230731,161100,401066880,11350,11350,11350,11350,0
|
|
20230731,161000,401066880,11350,11350,11350,11350,0
|
|
20230731,160900,401066880,11350,11350,11350,11350,0
|
|
20230731,160800,401066880,11350,11350,11350,11350,0
|
|
20230731,160700,401066880,11350,11350,11350,11350,0
|
|
20230731,160600,401066880,11350,11350,11350,11350,0
|
|
20230731,160500,401066880,11350,11350,11350,11350,0
|
|
20230731,160400,401066880,11350,11350,11350,11350,0
|
|
20230731,160300,401066880,11350,11350,11350,11350,0
|
|
20230731,160200,401066880,11350,11350,11350,11350,1697
|
|
20230731,160100,401066880,11350,11350,11350,11350,0
|
|
20230731,160000,401066880,11350,11350,11350,11350,0
|
|
20230731,155900,401066880,11350,11350,11350,11350,0
|
|
20230731,155800,401066880,11350,11350,11350,11350,0
|
|
20230731,155700,401066880,11350,11350,11350,11350,0
|
|
20230731,155600,401066880,11350,11350,11350,11350,0
|
|
20230731,155500,401066880,11350,11350,11350,11350,0
|
|
20230731,155400,401066880,11350,11350,11350,11350,0
|
|
20230731,155300,401066880,11350,11350,11350,11350,0
|
|
20230731,155200,401066880,11350,11350,11350,11350,0
|
|
20230731,155100,401066880,11350,11350,11350,11350,0
|
|
20230731,155000,401066880,11350,11350,11350,11350,0
|
|
20230731,154900,401066880,11350,11350,11350,11350,0
|
|
20230731,154800,401066880,11350,11350,11350,11350,0
|
|
20230731,154700,401066880,11350,11350,11350,11350,0
|
|
20230731,154600,401066880,11350,11350,11350,11350,0
|
|
20230731,154500,401066880,11350,11350,11350,11350,0
|
|
20230731,154400,401066880,11350,11350,11350,11350,0
|
|
20230731,154300,401066880,11350,11350,11350,11350,0
|
|
20230731,154200,401066880,11350,11350,11350,11350,0
|
|
20230731,154100,401066880,11350,11350,11350,11350,0
|
|
20230731,154000,401066880,11350,11350,11350,11350,0
|
|
20230731,153900,401066880,11350,11350,11350,11350,0
|
|
20230731,153800,401066880,11350,11350,11350,11350,0
|
|
20230731,153700,401066880,11350,11350,11350,11350,0
|
|
20230731,153600,401066880,11350,11350,11350,11350,0
|
|
20230731,153500,401066880,11350,11350,11350,11350,0
|
|
20230731,153400,401066880,11350,11350,11350,11350,0
|
|
20230731,153300,401066880,11350,11350,11350,11350,0
|
|
20230731,153200,401066880,11350,11350,11350,11350,1697
|
|
20230731,153100,401066880,11350,11350,11350,11350,0
|
|
20230731,153000,401066880,11350,11350,11350,11350,1697
|
|
20230731,152900,381805930,11310,11310,11310,11310,0
|
|
20230731,152800,381805930,11310,11310,11310,11310,0
|
|
20230731,152700,381805930,11310,11310,11310,11310,0
|
|
20230731,152600,381805930,11310,11310,11310,11310,0
|
|
20230731,152500,381805930,11310,11310,11310,11310,0
|
|
20230731,152400,381805930,11310,11310,11310,11310,0
|
|
20230731,152300,381805930,11310,11310,11310,11310,0
|
|
20230731,152200,381805930,11310,11310,11310,11310,0
|
|
20230731,152100,381805930,11310,11310,11310,11310,0
|
|
20230731,152000,381805930,11310,11310,11310,11310,0
|
|
20230731,151900,381805930,11310,11330,11330,11310,5
|
|
20230731,151800,381749320,11330,11310,11330,11310,470
|
|
20230731,151700,376427440,11300,11290,11300,11290,71
|
|
20230731,151600,375625750,11290,11310,11310,11290,28
|
|
20230731,151500,375309250,11310,11310,11310,11310,181
|
|
20230731,151400,373262140,11320,11310,11320,11310,351
|
|
20230731,151300,369290310,11310,11310,11310,11310,6
|
|
20230731,151200,369222450,11300,11310,11310,11300,56
|
|
20230731,151100,368589590,11300,11310,11310,11300,47
|
|
20230731,151000,368058070,11310,11310,11310,11300,29
|
|
20230731,150900,367730280,11310,11300,11310,11300,299
|
|
20230731,150800,364350280,11300,11300,11300,11300,31
|
|
20230731,150700,363999980,11300,11290,11300,11280,27
|
|
20230731,150600,363695080,11300,11300,11300,11300,0
|
|
20230731,150500,363695080,11300,11300,11300,11300,23
|
|
20230731,150400,363435180,11310,11310,11310,11310,0
|
|
20230731,150300,363435180,11310,11310,11310,11310,0
|
|
20230731,150200,363435180,11310,11290,11310,11290,1064
|
|
20230731,150100,351411340,11280,11280,11280,11280,0
|
|
20230731,150000,351411340,11280,11280,11300,11280,23
|
|
20230731,145900,351151860,11310,11300,11310,11300,330
|
|
20230731,145800,347419710,11280,11280,11280,11280,13
|
|
20230731,145700,347273070,11280,11300,11310,11280,151
|
|
20230731,145600,345566910,11300,11300,11300,11300,504
|
|
20230731,145500,339871710,11300,11300,11300,11300,11
|
|
20230731,145400,339747410,11300,11300,11300,11300,6
|
|
20230731,145300,339679610,11300,11300,11300,11300,3
|
|
20230731,145200,339645710,11300,11300,11300,11300,75
|
|
20230731,145100,338798210,11300,11300,11300,11300,11
|
|
20230731,145000,338673910,11260,11270,11300,11260,127
|
|
20230731,144900,337243450,11310,11310,11310,11310,0
|
|
20230731,144800,337243450,11310,11310,11310,11250,142
|
|
20230731,144700,335637550,11310,11300,11310,11250,252
|
|
20230731,144600,332788820,11300,11300,11300,11300,80
|
|
20230731,144500,331884820,11300,11270,11300,11240,184
|
|
20230731,144400,329812010,11290,11240,11290,11240,2718
|
|
20230731,144300,299197640,11230,11230,11230,11230,183
|
|
20230731,144200,297142550,11210,11210,11210,11210,0
|
|
20230731,144100,297142550,11210,11220,11220,11210,150
|
|
20230731,144000,295460410,11220,11220,11220,11220,0
|
|
20230731,143900,295460410,11220,11220,11220,11220,335
|
|
20230731,143800,291701710,11220,11220,11220,11220,385
|
|
20230731,143700,287382010,11220,11230,11230,11220,116
|
|
20230731,143600,286080480,11220,11220,11220,11220,36
|
|
20230731,143500,285676560,11210,11210,11210,11210,26
|
|
20230731,143400,285385100,11210,11210,11210,11210,4
|
|
20230731,143300,285340260,11210,11220,11220,11210,135
|
|
20230731,143200,283826110,11220,11220,11220,11220,20
|
|
20230731,143100,283601710,11220,11220,11220,11220,47
|
|
20230731,143000,283074370,11230,11230,11230,11230,0
|
|
20230731,142900,283074370,11230,11220,11230,11220,10
|
|
20230731,142800,282962150,11220,11220,11220,11220,0
|
|
20230731,142700,282962150,11220,11220,11220,11220,1
|
|
20230731,142600,282950930,11230,11230,11230,11230,0
|
|
20230731,142500,282950930,11230,11230,11230,11230,11
|
|
20230731,142400,282827400,11230,11230,11230,11230,0
|
|
20230731,142300,282827400,11230,11230,11230,11230,100
|
|
20230731,142200,281704400,11230,11230,11230,11230,0
|
|
20230731,142100,281704400,11230,11230,11230,11230,15
|
|
20230731,142000,281535950,11210,11210,11210,11210,0
|
|
20230731,141900,281535950,11210,11210,11210,11210,0
|
|
20230731,141800,281535950,11210,11210,11210,11210,0
|
|
20230731,141700,281535950,11210,11210,11210,11210,0
|
|
20230731,141600,281535950,11210,11210,11210,11210,0
|
|
20230731,141500,281535950,11210,11210,11210,11210,1
|
|
20230731,141400,281524740,11220,11220,11220,11220,12
|
|
20230731,141300,281390100,11220,11220,11220,11220,158
|
|
20230731,141200,279617340,11220,11220,11220,11220,0
|
|
20230731,141100,279617340,11220,11220,11220,11220,0
|
|
20230731,141000,279617340,11220,11220,11220,11220,93
|
|
20230731,140900,278573880,11230,11230,11230,11230,0
|
|
20230731,140800,278573880,11230,11230,11230,11230,135
|
|
20230731,140700,277057830,11220,11220,11220,11220,0
|
|
20230731,140600,277057830,11220,11220,11220,11220,157
|
|
20230731,140500,275296290,11210,11200,11210,11200,659
|
|
20230731,140400,267911040,11200,11200,11200,11200,211
|
|
20230731,140300,265547840,11130,11130,11130,11130,0
|
|
20230731,140200,265547840,11130,11130,11130,11130,0
|
|
20230731,140100,265547840,11130,11130,11130,11130,0
|
|
20230731,140000,265547840,11130,11130,11130,11130,0
|
|
20230731,135900,265547840,11130,11130,11130,11130,0
|
|
20230731,135800,265547840,11130,11130,11130,11130,0
|
|
20230731,135700,265547840,11130,11130,11130,11130,10
|
|
20230731,135600,265436540,11140,11140,11140,11140,17
|
|
20230731,135500,265247160,11210,11210,11210,11210,0
|
|
20230731,135400,265247160,11210,11210,11210,11210,74
|
|
20230731,135300,264417620,11210,11210,11210,11210,0
|
|
20230731,135200,264417620,11210,11210,11210,11210,0
|
|
20230731,135100,264417620,11210,11210,11210,11210,1
|
|
20230731,135000,264406410,11140,11150,11160,11140,27
|
|
20230731,134900,264105180,11150,11150,11150,11150,60
|
|
20230731,134800,263436180,11150,11150,11150,11150,1
|
|
20230731,134700,263425030,11120,11120,11120,11120,0
|
|
20230731,134600,263425030,11120,11120,11120,11120,0
|
|
20230731,134500,263425030,11120,11120,11120,11120,0
|
|
20230731,134400,263425030,11120,11120,11120,11120,0
|
|
20230731,134300,263425030,11120,11150,11150,11120,13
|
|
20230731,134200,263280300,11160,11160,11160,11160,481
|
|
20230731,134100,257912340,11210,11210,11210,11210,0
|
|
20230731,134000,257912340,11210,11210,11210,11210,1
|
|
20230731,133900,257901130,11160,11170,11170,11160,38
|
|
20230731,133800,257477030,11210,11210,11210,11210,37
|
|
20230731,133700,257062260,11220,11180,11220,11180,1672
|
|
20230731,133600,238340000,11180,11160,11180,11160,401
|
|
20230731,133500,233859980,11110,11110,11110,11110,0
|
|
20230731,133400,233859980,11110,11110,11110,11110,0
|
|
20230731,133300,233859980,11110,11150,11150,11110,7
|
|
20230731,133200,233782120,11150,11150,11150,11150,0
|
|
20230731,133100,233782120,11150,11150,11150,11150,0
|
|
20230731,133000,233782120,11150,11150,11150,11150,0
|
|
20230731,132900,233782120,11150,11150,11150,11150,0
|
|
20230731,132800,233782120,11150,11150,11150,11150,0
|
|
20230731,132700,233782120,11150,11150,11150,11150,0
|
|
20230731,132600,233782120,11150,11150,11150,11150,8
|
|
20230731,132500,233692920,11160,11160,11160,11160,0
|
|
20230731,132400,233692920,11160,11160,11160,11160,2
|
|
20230731,132300,233670600,11110,11120,11120,11110,34
|
|
20230731,132200,233292820,11160,11160,11160,11160,0
|
|
20230731,132100,233292820,11160,11150,11160,11150,7
|
|
20230731,132000,233214760,11160,11160,11160,11160,0
|
|
20230731,131900,233214760,11160,11160,11160,11160,18
|
|
20230731,131800,233013880,11150,11110,11150,11110,574
|
|
20230731,131700,226624400,11100,11100,11100,11100,910
|
|
20230731,131600,216523400,11100,11100,11100,11100,1090
|
|
20230731,131500,204424400,11100,11080,11110,11080,1520
|
|
20230731,131400,187554940,11080,11080,11080,11080,1
|
|
20230731,131300,187543860,11050,11050,11050,11050,0
|
|
20230731,131200,187543860,11050,11050,11050,11050,0
|
|
20230731,131100,187543860,11050,11050,11050,11050,0
|
|
20230731,131000,187543860,11050,11050,11050,11050,0
|
|
20230731,130900,187543860,11050,11050,11050,11050,1
|
|
20230731,130800,187532810,11040,11040,11040,11040,0
|
|
20230731,130700,187532810,11040,11040,11040,11040,0
|
|
20230731,130600,187532810,11040,11040,11040,11040,1
|
|
20230731,130500,187521770,11020,11020,11020,11020,0
|
|
20230731,130400,187521770,11020,11020,11020,11020,0
|
|
20230731,130300,187521770,11020,11020,11020,11020,0
|
|
20230731,130200,187521770,11020,11020,11020,11020,0
|
|
20230731,130100,187521770,11020,11020,11020,11020,0
|
|
20230731,130000,187521770,11020,11020,11020,11020,0
|
|
20230731,125900,187521770,11020,11020,11020,11020,0
|
|
20230731,125800,187521770,11020,11020,11020,11020,0
|
|
20230731,125700,187521770,11020,11020,11020,11020,0
|
|
20230731,125600,187521770,11020,11020,11020,11020,0
|
|
20230731,125500,187521770,11020,11020,11020,11020,0
|
|
20230731,125400,187521770,11020,11020,11020,11020,95
|
|
20230731,125300,186474870,11020,11030,11030,11020,100
|
|
20230731,125200,185372840,11080,11030,11080,11020,101
|
|
20230731,125100,184259600,11040,11040,11040,11040,0
|
|
20230731,125000,184259600,11040,11040,11040,11040,175
|
|
20230731,124900,182327600,11080,11080,11080,11080,0
|
|
20230731,124800,182327600,11080,11080,11080,11080,100
|
|
20230731,124700,181219600,11090,11090,11090,11090,0
|
|
20230731,124600,181219600,11090,11090,11090,11090,0
|
|
20230731,124500,181219600,11090,11080,11090,11080,13
|
|
20230731,124400,181075540,11080,11080,11080,11080,0
|
|
20230731,124300,181075540,11080,11080,11080,11080,1
|
|
20230731,124200,181064460,11040,11040,11040,11040,0
|
|
20230731,124100,181064460,11040,11070,11070,11040,30
|
|
20230731,124000,180733110,11080,11080,11080,11080,0
|
|
20230731,123900,180733110,11080,11080,11080,11080,10
|
|
20230731,123800,180622310,11080,11080,11080,11080,0
|
|
20230731,123700,180622310,11080,11080,11080,11080,0
|
|
20230731,123600,180622310,11080,11080,11080,11080,0
|
|
20230731,123500,180622310,11080,11080,11080,11080,1
|
|
20230731,123400,180611230,11040,11040,11040,11040,0
|
|
20230731,123300,180611230,11040,11040,11040,11040,0
|
|
20230731,123200,180611230,11040,11040,11040,11040,0
|
|
20230731,123100,180611230,11040,11040,11040,11040,152
|
|
20230731,123000,178933150,11070,11070,11070,11070,76
|
|
20230731,122900,178091830,11070,11070,11070,11070,0
|
|
20230731,122800,178091830,11070,11070,11070,11070,0
|
|
20230731,122700,178091830,11070,11070,11070,11070,0
|
|
20230731,122600,178091830,11070,11070,11070,11070,0
|
|
20230731,122500,178091830,11070,11070,11070,11070,0
|
|
20230731,122400,178091830,11070,11070,11070,11070,0
|
|
20230731,122300,178091830,11070,11070,11070,11070,0
|
|
20230731,122200,178091830,11070,11070,11070,11070,0
|
|
20230731,122100,178091830,11070,11070,11070,11070,0
|
|
20230731,122000,178091830,11070,11070,11070,11070,91
|
|
20230731,121900,177084460,11050,11050,11050,11050,0
|
|
20230731,121800,177084460,11050,11050,11050,11050,0
|
|
20230731,121700,177084460,11050,11050,11050,11050,0
|
|
20230731,121600,177084460,11050,11050,11050,11050,150
|
|
20230731,121500,175426960,11050,11050,11050,11050,0
|
|
20230731,121400,175426960,11050,11050,11050,11050,0
|
|
20230731,121300,175426960,11050,11050,11050,11050,0
|
|
20230731,121200,175426960,11050,11050,11050,11050,110
|
|
20230731,121100,174211460,11070,11070,11070,11070,0
|
|
20230731,121000,174211460,11070,11070,11070,11070,0
|
|
20230731,120900,174211460,11070,11070,11070,11070,0
|
|
20230731,120800,174211460,11070,11070,11070,11070,1
|
|
20230731,120700,174200390,11080,11080,11080,11080,0
|
|
20230731,120600,174200390,11080,11080,11080,11080,0
|
|
20230731,120500,174200390,11080,11080,11080,11080,0
|
|
20230731,120400,174200390,11080,11080,11080,11080,0
|
|
20230731,120300,174200390,11080,11080,11080,11080,20
|
|
20230731,120200,173978790,11080,11080,11080,11080,0
|
|
20230731,120100,173978790,11080,11080,11080,11080,0
|
|
20230731,120000,173978790,11080,11080,11080,11080,0
|
|
20230731,115900,173978790,11080,11060,11080,11060,23
|
|
20230731,115800,173724310,11000,11000,11000,11000,3
|
|
20230731,115700,173691310,11060,11060,11060,11060,0
|
|
20230731,115600,173691310,11060,11060,11060,11060,0
|
|
20230731,115500,173691310,11060,11040,11060,11040,2186
|
|
20230731,115400,149537160,11040,11040,11040,11040,0
|
|
20230731,115300,149537160,11040,11040,11040,11040,0
|
|
20230731,115200,149537160,11040,11040,11040,11040,0
|
|
20230731,115100,149537160,11040,11040,11040,11040,39
|
|
20230731,115000,149106600,11040,11040,11040,11040,0
|
|
20230731,114900,149106600,11040,11040,11040,11040,40
|
|
20230731,114800,148665000,11000,11000,11000,11000,20
|
|
20230731,114700,148445000,11050,11050,11050,11050,0
|
|
20230731,114600,148445000,11050,11050,11050,11050,0
|
|
20230731,114500,148445000,11050,11050,11050,11050,0
|
|
20230731,114400,148445000,11050,11050,11050,11050,43
|
|
20230731,114300,147969850,11050,11040,11050,11040,548
|
|
20230731,114200,141919920,11030,11030,11030,11030,0
|
|
20230731,114100,141919920,11030,11010,11030,11010,183
|
|
20230731,114000,139902470,11000,11000,11000,11000,101
|
|
20230731,113900,138791470,11000,10990,11000,10990,280
|
|
20230731,113800,135712140,10980,10980,10980,10980,1
|
|
20230731,113700,135701160,10950,10950,10950,10950,0
|
|
20230731,113600,135701160,10950,10950,10950,10950,300
|
|
20230731,113500,132416160,10950,10950,10950,10950,0
|
|
20230731,113400,132416160,10950,10950,10950,10950,40
|
|
20230731,113300,131978160,10950,10980,10980,10950,31
|
|
20230731,113200,131638460,10980,10980,10980,10980,100
|
|
20230731,113100,130540460,10990,10990,10990,10990,0
|
|
20230731,113000,130540460,10990,10990,10990,10990,0
|
|
20230731,112900,130540460,10990,10990,10990,10990,0
|
|
20230731,112800,130540460,10990,10990,10990,10990,0
|
|
20230731,112700,130540460,10990,10990,10990,10990,0
|
|
20230731,112600,130540460,10990,10990,10990,10990,0
|
|
20230731,112500,130540460,10990,10990,10990,10990,0
|
|
20230731,112400,130540460,10990,10990,10990,10990,0
|
|
20230731,112300,130540460,10990,10990,10990,10990,0
|
|
20230731,112200,130540460,10990,10990,10990,10990,0
|
|
20230731,112100,130540460,10990,10990,10990,10990,0
|
|
20230731,112000,130540460,10990,10990,10990,10990,1
|
|
20230731,111900,130529470,10990,10990,10990,10990,0
|
|
20230731,111800,130529470,10990,10990,10990,10990,0
|
|
20230731,111700,130529470,10990,10990,10990,10990,0
|
|
20230731,111600,130529470,10990,10990,10990,10990,0
|
|
20230731,111500,130529470,10990,10990,10990,10990,1
|
|
20230731,111400,130518480,10930,10960,10960,10930,1210
|
|
20230731,111300,117286920,10960,10960,10960,10960,0
|
|
20230731,111200,117286920,10960,10970,10970,10960,19
|
|
20230731,111100,117078580,10950,10950,10950,10950,0
|
|
20230731,111000,117078580,10950,10950,10950,10950,0
|
|
20230731,110900,117078580,10950,10950,10950,10950,0
|
|
20230731,110800,117078580,10950,10950,10950,10950,0
|
|
20230731,110700,117078580,10950,10950,10950,10950,10
|
|
20230731,110600,116969080,10990,10990,10990,10990,2
|
|
20230731,110500,116947100,10990,10990,10990,10990,1
|
|
20230731,110400,116936110,10940,10940,10940,10940,0
|
|
20230731,110300,116936110,10940,10940,10940,10940,0
|
|
20230731,110200,116936110,10940,10940,10940,10940,30
|
|
20230731,110100,116607910,10940,10940,10940,10940,0
|
|
20230731,110000,116607910,10940,10940,10940,10940,0
|
|
20230731,105900,116607910,10940,10940,10940,10940,0
|
|
20230731,105800,116607910,10940,10940,10940,10940,30
|
|
20230731,105700,116279710,10990,10990,10990,10990,0
|
|
20230731,105600,116279710,10990,10990,10990,10990,0
|
|
20230731,105500,116279710,10990,10990,10990,10990,2
|
|
20230731,105400,116257730,11000,11000,11000,11000,0
|
|
20230731,105300,116257730,11000,11000,11000,11000,0
|
|
20230731,105200,116257730,11000,11000,11000,11000,0
|
|
20230731,105100,116257730,11000,11000,11000,11000,0
|
|
20230731,105000,116257730,11000,11000,11000,11000,0
|
|
20230731,104900,116257730,11000,11000,11000,11000,0
|
|
20230731,104800,116257730,11000,11000,11000,11000,1
|
|
20230731,104700,116246730,10980,10980,10980,10980,0
|
|
20230731,104600,116246730,10980,10980,10980,10980,21
|
|
20230731,104500,116016150,10980,10980,10980,10980,0
|
|
20230731,104400,116016150,10980,10980,10980,10980,0
|
|
20230731,104300,116016150,10980,10980,10980,10980,13
|
|
20230731,104200,115873410,10980,10980,10980,10980,0
|
|
20230731,104100,115873410,10980,10980,10980,10980,0
|
|
20230731,104000,115873410,10980,10980,10980,10980,1
|
|
20230731,103900,115862430,10930,10930,10930,10930,0
|
|
20230731,103800,115862430,10930,10930,10930,10930,0
|
|
20230731,103700,115862430,10930,10930,10930,10930,0
|
|
20230731,103600,115862430,10930,10930,10930,10930,0
|
|
20230731,103500,115862430,10930,10930,10930,10930,0
|
|
20230731,103400,115862430,10930,10930,10930,10930,0
|
|
20230731,103300,115862430,10930,11000,11000,10930,50
|
|
20230731,103200,115314760,11000,11000,11000,11000,5
|
|
20230731,103100,115259760,11000,11000,11000,11000,1
|
|
20230731,103000,115248760,10930,10930,10930,10930,0
|
|
20230731,102900,115248760,10930,10930,10930,10930,0
|
|
20230731,102800,115248760,10930,10930,10930,10930,0
|
|
20230731,102700,115248760,10930,10950,10950,10930,300
|
|
20230731,102600,111965960,10970,10990,10990,10970,50
|
|
20230731,102500,111417100,11000,11000,11000,11000,0
|
|
20230731,102400,111417100,11000,11000,11000,11000,11
|
|
20230731,102300,111296100,11000,11000,11000,11000,1
|
|
20230731,102200,111285100,11000,11000,11000,11000,271
|
|
20230731,102100,108304100,11000,11010,11010,11000,90
|
|
20230731,102000,107313980,11000,11000,11000,11000,0
|
|
20230731,101900,107313980,11000,11040,11040,11000,226
|
|
20230731,101800,104825950,11040,11040,11040,11040,0
|
|
20230731,101700,104825950,11040,11040,11040,11040,6
|
|
20230731,101600,104759710,11050,11050,11050,11050,0
|
|
20230731,101500,104759710,11050,11050,11050,11050,0
|
|
20230731,101400,104759710,11050,11050,11050,11050,0
|
|
20230731,101300,104759710,11050,11050,11050,11050,0
|
|
20230731,101200,104759710,11050,11050,11050,11050,1
|
|
20230731,101100,104748660,11040,11040,11040,11040,0
|
|
20230731,101000,104748660,11040,11040,11040,11040,118
|
|
20230731,100900,103445940,11040,11040,11040,11040,3
|
|
20230731,100800,103412820,11020,11020,11020,11020,110
|
|
20230731,100700,102200620,11000,11000,11000,11000,0
|
|
20230731,100600,102200620,11000,11000,11000,11000,0
|
|
20230731,100500,102200620,11000,11030,11030,11000,240
|
|
20230731,100400,99557810,11020,11020,11030,11020,128
|
|
20230731,100300,98146230,11020,11020,11020,11020,11
|
|
20230731,100200,98025010,11020,11010,11020,11010,20
|
|
20230731,100100,97804660,11020,11020,11020,11020,0
|
|
20230731,100000,97804660,11020,11020,11020,11020,0
|
|
20230731,095900,97804660,11020,11000,11020,11000,12
|
|
20230731,095800,97672600,11000,11000,11000,11000,12
|
|
20230731,095700,97540600,11020,11020,11020,11020,10
|
|
20230731,095600,97430400,11020,11030,11030,11020,151
|
|
20230731,095500,95765420,11030,10970,11030,10970,3946
|
|
20230731,095400,52424900,10970,10930,10970,10930,67
|
|
20230731,095300,51691630,10930,10930,10930,10930,59
|
|
20230731,095200,51046760,10920,10900,10920,10900,124
|
|
20230731,095100,49693160,10890,10890,10890,10890,8
|
|
20230731,095000,49606040,10890,10890,10890,10890,1
|
|
20230731,094900,49595150,10890,10880,10890,10880,11
|
|
20230731,094800,49475370,10880,10880,10880,10880,1
|
|
20230731,094700,49464490,10880,10880,10880,10880,7
|
|
20230731,094600,49388330,10870,10870,10870,10870,0
|
|
20230731,094500,49388330,10870,10870,10870,10870,0
|
|
20230731,094400,49388330,10870,10880,10880,10870,170
|
|
20230731,094300,47539730,10890,10890,10890,10890,0
|
|
20230731,094200,47539730,10890,10890,10890,10890,12
|
|
20230731,094100,47409050,10890,10890,10890,10890,0
|
|
20230731,094000,47409050,10890,10890,10890,10890,0
|
|
20230731,093900,47409050,10890,10910,10910,10890,21
|
|
20230731,093800,47179960,10870,10870,10870,10870,0
|
|
20230731,093700,47179960,10870,10900,10910,10870,130
|
|
20230731,093600,45764580,10930,10930,10930,10930,0
|
|
20230731,093500,45764580,10930,10930,10930,10930,0
|
|
20230731,093400,45764580,10930,10930,10930,10930,0
|
|
20230731,093300,45764580,10930,10930,10930,10930,0
|
|
20230731,093200,45764580,10930,10930,10930,10930,0
|
|
20230731,093100,45764580,10930,10930,10930,10930,8
|
|
20230731,093000,45677140,10850,10850,10850,10850,200
|
|
20230731,092900,43507140,10850,10860,10860,10850,55
|
|
20230731,092800,42910360,10930,10880,10930,10880,484
|
|
20230731,092700,37644390,10860,10860,10860,10860,420
|
|
20230731,092600,33083190,10860,10860,10860,10860,3
|
|
20230731,092500,33050610,10860,10860,10860,10860,1
|
|
20230731,092400,33039750,10860,10860,10860,10860,0
|
|
20230731,092300,33039750,10860,10860,10860,10860,0
|
|
20230731,092200,33039750,10860,10860,10860,10860,0
|
|
20230731,092100,33039750,10860,10850,10860,10850,36
|
|
20230731,092000,32648920,10860,10860,10860,10860,0
|
|
20230731,091900,32648920,10860,10860,10860,10860,0
|
|
20230731,091800,32648920,10860,10810,10860,10800,51
|
|
20230731,091700,32096950,10790,10790,10790,10790,0
|
|
20230731,091600,32096950,10790,10790,10790,10790,0
|
|
20230731,091500,32096950,10790,10790,10790,10790,1
|
|
20230731,091400,32086160,10780,10790,10790,10780,414
|
|
20230731,091300,27620230,10860,10860,10860,10860,10
|
|
20230731,091200,27511630,10820,10820,10820,10820,510
|
|
20230731,091100,21993430,10850,10890,10890,10850,1185
|
|
20230731,091000,9113780,10890,10890,10890,10890,0
|
|
20230731,090900,9113780,10890,10910,10910,10890,320
|
|
20230731,090800,5628790,10980,10980,10980,10980,0
|
|
20230731,090700,5628790,10980,10980,10980,10980,454
|
|
20230731,090600,643870,10970,10970,10970,10970,1
|
|
20230731,090500,632900,10900,10900,10900,10900,0
|
|
20230731,090400,632900,10900,10900,10900,10900,19
|
|
20230731,090300,425800,10900,10880,10900,10880,25
|
|
20230731,090200,153400,10900,10900,10900,10900,0
|
|
20230731,090100,153400,10900,10900,10900,10900,4
|
|
20230731,090000,109800,10980,10980,10980,10980,10
|