642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193900,10078360,14280,14280,14280,14280,12
|
|
20230731,193800,10078360,14280,14280,14280,14280,0
|
|
20230731,193700,10078360,14280,14280,14280,14280,0
|
|
20230731,193600,10078360,14280,14280,14280,14280,0
|
|
20230731,193500,10078360,14280,14280,14280,14280,0
|
|
20230731,193400,10078360,14280,14280,14280,14280,0
|
|
20230731,193300,10078360,14280,14280,14280,14280,0
|
|
20230731,193200,10078360,14280,14280,14280,14280,0
|
|
20230731,193100,10078360,14280,14280,14280,14280,0
|
|
20230731,193000,10078360,14280,14280,14280,14280,0
|
|
20230731,192900,10078360,14280,14280,14280,14280,0
|
|
20230731,192800,10078360,14280,14280,14280,14280,0
|
|
20230731,192700,10078360,14280,14280,14280,14280,0
|
|
20230731,192600,10078360,14280,14280,14280,14280,0
|
|
20230731,192500,10078360,14280,14280,14280,14280,0
|
|
20230731,192400,10078360,14280,14280,14280,14280,0
|
|
20230731,192300,10078360,14280,14280,14280,14280,0
|
|
20230731,192200,10078360,14280,14280,14280,14280,0
|
|
20230731,192100,10078360,14280,14280,14280,14280,0
|
|
20230731,192000,10078360,14280,14280,14280,14280,0
|
|
20230731,191900,10078360,14280,14280,14280,14280,0
|
|
20230731,191800,10078360,14280,14280,14280,14280,0
|
|
20230731,191700,10078360,14280,14280,14280,14280,0
|
|
20230731,191600,10078360,14280,14280,14280,14280,0
|
|
20230731,191500,10078360,14280,14280,14280,14280,0
|
|
20230731,191400,10078360,14280,14280,14280,14280,0
|
|
20230731,191300,10078360,14280,14280,14280,14280,0
|
|
20230731,191200,10078360,14280,14280,14280,14280,0
|
|
20230731,191100,10078360,14280,14280,14280,14280,0
|
|
20230731,191000,10078360,14280,14280,14280,14280,0
|
|
20230731,190900,10078360,14280,14280,14280,14280,12
|
|
20230731,190800,10078360,14280,14280,14280,14280,0
|
|
20230731,190700,10078360,14280,14280,14280,14280,0
|
|
20230731,190600,10078360,14280,14280,14280,14280,0
|
|
20230731,190500,10078360,14280,14280,14280,14280,0
|
|
20230731,190400,10078360,14280,14280,14280,14280,0
|
|
20230731,190300,10078360,14280,14280,14280,14280,0
|
|
20230731,190200,10078360,14280,14280,14280,14280,0
|
|
20230731,190100,10078360,14280,14280,14280,14280,0
|
|
20230731,190000,10078360,14280,14280,14280,14280,0
|
|
20230731,185900,10078360,14280,14280,14280,14280,0
|
|
20230731,185800,10078360,14280,14280,14280,14280,0
|
|
20230731,185700,10078360,14280,14280,14280,14280,0
|
|
20230731,185600,10078360,14280,14280,14280,14280,0
|
|
20230731,185500,10078360,14280,14280,14280,14280,0
|
|
20230731,185400,10078360,14280,14280,14280,14280,0
|
|
20230731,185300,10078360,14280,14280,14280,14280,0
|
|
20230731,185200,10078360,14280,14280,14280,14280,0
|
|
20230731,185100,10078360,14280,14280,14280,14280,0
|
|
20230731,185000,10078360,14280,14280,14280,14280,0
|
|
20230731,184900,10078360,14280,14280,14280,14280,0
|
|
20230731,184800,10078360,14280,14280,14280,14280,0
|
|
20230731,184700,10078360,14280,14280,14280,14280,0
|
|
20230731,184600,10078360,14280,14280,14280,14280,0
|
|
20230731,184500,10078360,14280,14280,14280,14280,0
|
|
20230731,184400,10078360,14280,14280,14280,14280,0
|
|
20230731,184300,10078360,14280,14280,14280,14280,0
|
|
20230731,184200,10078360,14280,14280,14280,14280,0
|
|
20230731,184100,10078360,14280,14280,14280,14280,0
|
|
20230731,184000,10078360,14280,14280,14280,14280,0
|
|
20230731,183900,10078360,14280,14280,14280,14280,12
|
|
20230731,183800,10078360,14280,14280,14280,14280,0
|
|
20230731,183700,10078360,14280,14280,14280,14280,0
|
|
20230731,183600,10078360,14280,14280,14280,14280,0
|
|
20230731,183500,10078360,14280,14280,14280,14280,0
|
|
20230731,183400,10078360,14280,14280,14280,14280,0
|
|
20230731,183300,10078360,14280,14280,14280,14280,0
|
|
20230731,183200,10078360,14280,14280,14280,14280,0
|
|
20230731,183100,10078360,14280,14280,14280,14280,0
|
|
20230731,183000,10078360,14280,14280,14280,14280,0
|
|
20230731,182900,10078360,14280,14280,14280,14280,0
|
|
20230731,182800,10078360,14280,14280,14280,14280,0
|
|
20230731,182700,10078360,14280,14280,14280,14280,0
|
|
20230731,182600,10078360,14280,14280,14280,14280,0
|
|
20230731,182500,10078360,14280,14280,14280,14280,0
|
|
20230731,182400,10078360,14280,14280,14280,14280,0
|
|
20230731,182300,10078360,14280,14280,14280,14280,0
|
|
20230731,182200,10078360,14280,14280,14280,14280,0
|
|
20230731,182100,10078360,14280,14280,14280,14280,0
|
|
20230731,182000,10078360,14280,14280,14280,14280,0
|
|
20230731,181900,10078360,14280,14280,14280,14280,0
|
|
20230731,181800,10078360,14280,14280,14280,14280,0
|
|
20230731,181700,10078360,14280,14280,14280,14280,0
|
|
20230731,181600,10078360,14280,14280,14280,14280,0
|
|
20230731,181500,10078360,14280,14280,14280,14280,0
|
|
20230731,181400,10078360,14280,14280,14280,14280,0
|
|
20230731,181300,10078360,14280,14280,14280,14280,0
|
|
20230731,181200,10078360,14280,14280,14280,14280,0
|
|
20230731,181100,10078360,14280,14280,14280,14280,0
|
|
20230731,181000,10078360,14280,14280,14280,14280,0
|
|
20230731,180900,10078360,14280,14280,14280,14280,12
|
|
20230731,180800,10078360,14280,14280,14280,14280,0
|
|
20230731,180700,10078360,14280,14280,14280,14280,0
|
|
20230731,180600,10078360,14280,14280,14280,14280,0
|
|
20230731,180500,10078360,14280,14280,14280,14280,0
|
|
20230731,180400,10078360,14280,14280,14280,14280,0
|
|
20230731,180300,10078360,14280,14280,14280,14280,0
|
|
20230731,180200,10078360,14280,14280,14280,14280,0
|
|
20230731,180100,10078360,14280,14280,14280,14280,0
|
|
20230731,180000,10078360,14280,14280,14280,14280,0
|
|
20230731,175900,10078360,14280,14280,14280,14280,0
|
|
20230731,175800,10078360,14280,14280,14280,14280,0
|
|
20230731,175700,10078360,14280,14280,14280,14280,0
|
|
20230731,175600,10078360,14280,14280,14280,14280,0
|
|
20230731,175500,10078360,14280,14280,14280,14280,0
|
|
20230731,175400,10078360,14280,14280,14280,14280,0
|
|
20230731,175300,10078360,14280,14280,14280,14280,0
|
|
20230731,175200,10078360,14280,14280,14280,14280,0
|
|
20230731,175100,10078360,14280,14280,14280,14280,0
|
|
20230731,175000,10078360,14280,14280,14280,14280,0
|
|
20230731,174900,10078360,14280,14280,14280,14280,0
|
|
20230731,174800,10078360,14280,14280,14280,14280,0
|
|
20230731,174700,10078360,14280,14280,14280,14280,0
|
|
20230731,174600,10078360,14280,14280,14280,14280,0
|
|
20230731,174500,10078360,14280,14280,14280,14280,0
|
|
20230731,174400,10078360,14280,14280,14280,14280,0
|
|
20230731,174300,10078360,14280,14280,14280,14280,0
|
|
20230731,174200,10078360,14280,14280,14280,14280,0
|
|
20230731,174100,10078360,14280,14280,14280,14280,0
|
|
20230731,174000,10078360,14280,14280,14280,14280,0
|
|
20230731,173900,10078360,14280,14280,14280,14280,12
|
|
20230731,173800,10078360,14280,14280,14280,14280,0
|
|
20230731,173700,10078360,14280,14280,14280,14280,0
|
|
20230731,173600,10078360,14280,14280,14280,14280,0
|
|
20230731,173500,10078360,14280,14280,14280,14280,0
|
|
20230731,173400,10078360,14280,14280,14280,14280,0
|
|
20230731,173300,10078360,14280,14280,14280,14280,0
|
|
20230731,173200,10078360,14280,14280,14280,14280,0
|
|
20230731,173100,10078360,14280,14280,14280,14280,0
|
|
20230731,173000,10078360,14280,14280,14280,14280,0
|
|
20230731,172900,10078360,14280,14280,14280,14280,0
|
|
20230731,172800,10078360,14280,14280,14280,14280,0
|
|
20230731,172700,10078360,14280,14280,14280,14280,0
|
|
20230731,172600,10078360,14280,14280,14280,14280,0
|
|
20230731,172500,10078360,14280,14280,14280,14280,0
|
|
20230731,172400,10078360,14280,14280,14280,14280,0
|
|
20230731,172300,10078360,14280,14280,14280,14280,0
|
|
20230731,172200,10078360,14280,14280,14280,14280,0
|
|
20230731,172100,10078360,14280,14280,14280,14280,0
|
|
20230731,172000,10078360,14280,14280,14280,14280,0
|
|
20230731,171900,10078360,14280,14280,14280,14280,0
|
|
20230731,171800,10078360,14280,14280,14280,14280,0
|
|
20230731,171700,10078360,14280,14280,14280,14280,0
|
|
20230731,171600,10078360,14280,14280,14280,14280,0
|
|
20230731,171500,10078360,14280,14280,14280,14280,0
|
|
20230731,171400,10078360,14280,14280,14280,14280,0
|
|
20230731,171300,10078360,14280,14280,14280,14280,0
|
|
20230731,171200,10078360,14280,14280,14280,14280,0
|
|
20230731,171100,10078360,14280,14280,14280,14280,0
|
|
20230731,171000,10078360,14280,14280,14280,14280,0
|
|
20230731,170900,10078360,14280,14280,14280,14280,12
|
|
20230731,170800,10078360,14280,14280,14280,14280,0
|
|
20230731,170700,10078360,14280,14280,14280,14280,0
|
|
20230731,170600,10078360,14280,14280,14280,14280,0
|
|
20230731,170500,10078360,14280,14280,14280,14280,0
|
|
20230731,170400,10078360,14280,14280,14280,14280,0
|
|
20230731,170300,10078360,14280,14280,14280,14280,0
|
|
20230731,170200,10078360,14280,14280,14280,14280,0
|
|
20230731,170100,10078360,14280,14280,14280,14280,0
|
|
20230731,170000,10078360,14280,14280,14280,14280,0
|
|
20230731,165900,10078360,14280,14280,14280,14280,0
|
|
20230731,165800,10078360,14280,14280,14280,14280,0
|
|
20230731,165700,10078360,14280,14280,14280,14280,0
|
|
20230731,165600,10078360,14280,14280,14280,14280,0
|
|
20230731,165500,10078360,14280,14280,14280,14280,0
|
|
20230731,165400,10078360,14280,14280,14280,14280,0
|
|
20230731,165300,10078360,14280,14280,14280,14280,0
|
|
20230731,165200,10078360,14280,14280,14280,14280,0
|
|
20230731,165100,10078360,14280,14280,14280,14280,0
|
|
20230731,165000,10078360,14280,14280,14280,14280,0
|
|
20230731,164900,10078360,14280,14280,14280,14280,0
|
|
20230731,164800,10078360,14280,14280,14280,14280,0
|
|
20230731,164700,10078360,14280,14280,14280,14280,0
|
|
20230731,164600,10078360,14280,14280,14280,14280,0
|
|
20230731,164500,10078360,14280,14280,14280,14280,0
|
|
20230731,164400,10078360,14280,14280,14280,14280,0
|
|
20230731,164300,10078360,14280,14280,14280,14280,0
|
|
20230731,164200,10078360,14280,14280,14280,14280,0
|
|
20230731,164100,10078360,14280,14280,14280,14280,0
|
|
20230731,164000,10078360,14280,14280,14280,14280,0
|
|
20230731,163900,10078360,14280,14280,14280,14280,12
|
|
20230731,163800,10078360,14280,14280,14280,14280,0
|
|
20230731,163700,10078360,14280,14280,14280,14280,0
|
|
20230731,163600,10078360,14280,14280,14280,14280,0
|
|
20230731,163500,10078360,14280,14280,14280,14280,0
|
|
20230731,163400,10078360,14280,14280,14280,14280,0
|
|
20230731,163300,10078360,14280,14280,14280,14280,0
|
|
20230731,163200,10078360,14280,14280,14280,14280,0
|
|
20230731,163100,10078360,14280,14280,14280,14280,0
|
|
20230731,163000,10078360,14280,14280,14280,14280,0
|
|
20230731,162900,10078360,14280,14280,14280,14280,0
|
|
20230731,162800,10078360,14280,14280,14280,14280,0
|
|
20230731,162700,10078360,14280,14280,14280,14280,0
|
|
20230731,162600,10078360,14280,14280,14280,14280,0
|
|
20230731,162500,10078360,14280,14280,14280,14280,0
|
|
20230731,162400,10078360,14280,14280,14280,14280,0
|
|
20230731,162300,10078360,14280,14280,14280,14280,0
|
|
20230731,162200,10078360,14280,14280,14280,14280,0
|
|
20230731,162100,10078360,14280,14280,14280,14280,0
|
|
20230731,162000,10078360,14280,14280,14280,14280,0
|
|
20230731,161900,10078360,14280,14280,14280,14280,0
|
|
20230731,161800,10078360,14280,14280,14280,14280,0
|
|
20230731,161700,10078360,14280,14280,14280,14280,0
|
|
20230731,161600,10078360,14280,14280,14280,14280,0
|
|
20230731,161500,10078360,14280,14280,14280,14280,0
|
|
20230731,161400,10078360,14280,14280,14280,14280,0
|
|
20230731,161300,10078360,14280,14280,14280,14280,0
|
|
20230731,161200,10078360,14280,14280,14280,14280,0
|
|
20230731,161100,10078360,14280,14280,14280,14280,0
|
|
20230731,161000,10078360,14280,14280,14280,14280,0
|
|
20230731,160900,10078360,14280,14280,14280,14280,12
|
|
20230731,160800,10078360,14280,14280,14280,14280,0
|
|
20230731,160700,10078360,14280,14280,14280,14280,0
|
|
20230731,160600,10078360,14280,14280,14280,14280,0
|
|
20230731,160500,10078360,14280,14280,14280,14280,0
|
|
20230731,160400,10078360,14280,14280,14280,14280,0
|
|
20230731,160300,10078360,14280,14280,14280,14280,0
|
|
20230731,160200,10078360,14280,14280,14280,14280,0
|
|
20230731,160100,10078360,14280,14280,14280,14280,0
|
|
20230731,160000,10078360,14280,14280,14280,14280,0
|
|
20230731,155900,10078360,14280,14280,14280,14280,0
|
|
20230731,155800,10078360,14280,14280,14280,14280,0
|
|
20230731,155700,10078360,14280,14280,14280,14280,0
|
|
20230731,155600,10078360,14280,14280,14280,14280,0
|
|
20230731,155500,10078360,14280,14280,14280,14280,0
|
|
20230731,155400,10078360,14280,14280,14280,14280,0
|
|
20230731,155300,10078360,14280,14280,14280,14280,0
|
|
20230731,155200,10078360,14280,14280,14280,14280,0
|
|
20230731,155100,10078360,14280,14280,14280,14280,0
|
|
20230731,155000,10078360,14280,14280,14280,14280,0
|
|
20230731,154900,10078360,14280,14280,14280,14280,0
|
|
20230731,154800,10078360,14280,14280,14280,14280,0
|
|
20230731,154700,10078360,14280,14280,14280,14280,0
|
|
20230731,154600,10078360,14280,14280,14280,14280,0
|
|
20230731,154500,10078360,14280,14280,14280,14280,0
|
|
20230731,154400,10078360,14280,14280,14280,14280,0
|
|
20230731,154300,10078360,14280,14280,14280,14280,0
|
|
20230731,154200,10078360,14280,14280,14280,14280,0
|
|
20230731,154100,10078360,14280,14280,14280,14280,0
|
|
20230731,154000,10078360,14280,14280,14280,14280,0
|
|
20230731,153900,10078360,14280,14280,14280,14280,12
|
|
20230731,153800,10078360,14280,14280,14280,14280,0
|
|
20230731,153700,10078360,14280,14280,14280,14280,0
|
|
20230731,153600,10078360,14280,14280,14280,14280,0
|
|
20230731,153500,10078360,14280,14280,14280,14280,0
|
|
20230731,153400,10078360,14280,14280,14280,14280,0
|
|
20230731,153300,10078360,14280,14280,14280,14280,0
|
|
20230731,153200,10078360,14280,14280,14280,14280,0
|
|
20230731,153100,10078360,14280,14280,14280,14280,0
|
|
20230731,153000,10078360,14280,14280,14280,14280,12
|
|
20230731,152900,9907000,14290,14290,14290,14290,0
|
|
20230731,152800,9907000,14290,14290,14290,14290,0
|
|
20230731,152700,9907000,14290,14290,14290,14290,0
|
|
20230731,152600,9907000,14290,14290,14290,14290,0
|
|
20230731,152500,9907000,14290,14290,14290,14290,0
|
|
20230731,152400,9907000,14290,14290,14290,14290,0
|
|
20230731,152300,9907000,14290,14290,14290,14290,0
|
|
20230731,152200,9907000,14290,14290,14290,14290,0
|
|
20230731,152100,9907000,14290,14290,14290,14290,0
|
|
20230731,152000,9907000,14290,14290,14290,14290,0
|
|
20230731,151900,9907000,14290,14290,14290,14290,0
|
|
20230731,151800,9907000,14290,14290,14290,14290,0
|
|
20230731,151700,9907000,14290,14290,14290,14290,0
|
|
20230731,151600,9907000,14290,14290,14290,14290,0
|
|
20230731,151500,9907000,14290,14290,14290,14290,0
|
|
20230731,151400,9907000,14290,14290,14290,14290,0
|
|
20230731,151300,9907000,14290,14290,14290,14290,0
|
|
20230731,151200,9907000,14290,14290,14290,14290,0
|
|
20230731,151100,9907000,14290,14290,14290,14290,0
|
|
20230731,151000,9907000,14290,14290,14290,14290,0
|
|
20230731,150900,9907000,14290,14290,14290,14290,0
|
|
20230731,150800,9907000,14290,14290,14290,14290,1
|
|
20230731,150700,9892710,14290,14290,14290,14290,0
|
|
20230731,150600,9892710,14290,14290,14290,14290,0
|
|
20230731,150500,9892710,14290,14290,14290,14290,2
|
|
20230731,150400,9864130,14280,14280,14280,14280,0
|
|
20230731,150300,9864130,14280,14280,14280,14280,0
|
|
20230731,150200,9864130,14280,14280,14280,14280,0
|
|
20230731,150100,9864130,14280,14280,14280,14280,0
|
|
20230731,150000,9864130,14280,14280,14280,14280,0
|
|
20230731,145900,9864130,14280,14300,14310,14280,128
|
|
20230731,145800,8033300,14280,14280,14280,14280,0
|
|
20230731,145700,8033300,14280,14280,14280,14280,0
|
|
20230731,145600,8033300,14280,14280,14280,14280,0
|
|
20230731,145500,8033300,14280,14280,14280,14280,0
|
|
20230731,145400,8033300,14280,14280,14280,14280,0
|
|
20230731,145300,8033300,14280,14280,14280,14280,0
|
|
20230731,145200,8033300,14280,14280,14280,14280,0
|
|
20230731,145100,8033300,14280,14280,14280,14280,0
|
|
20230731,145000,8033300,14280,14280,14280,14280,0
|
|
20230731,144900,8033300,14280,14280,14280,14280,0
|
|
20230731,144800,8033300,14280,14280,14280,14280,0
|
|
20230731,144700,8033300,14280,14280,14280,14280,0
|
|
20230731,144600,8033300,14280,14280,14280,14280,0
|
|
20230731,144500,8033300,14280,14280,14280,14280,0
|
|
20230731,144400,8033300,14280,14290,14290,14280,25
|
|
20230731,144300,7676290,14310,14310,14310,14310,0
|
|
20230731,144200,7676290,14310,14310,14310,14310,0
|
|
20230731,144100,7676290,14310,14310,14310,14310,0
|
|
20230731,144000,7676290,14310,14310,14310,14310,0
|
|
20230731,143900,7676290,14310,14310,14310,14310,14
|
|
20230731,143800,7475950,14310,14310,14310,14310,0
|
|
20230731,143700,7475950,14310,14310,14310,14310,0
|
|
20230731,143600,7475950,14310,14310,14310,14310,0
|
|
20230731,143500,7475950,14310,14310,14310,14310,0
|
|
20230731,143400,7475950,14310,14310,14310,14310,1
|
|
20230731,143300,7461640,14300,14300,14300,14300,0
|
|
20230731,143200,7461640,14300,14300,14300,14300,0
|
|
20230731,143100,7461640,14300,14300,14300,14300,0
|
|
20230731,143000,7461640,14300,14300,14300,14300,0
|
|
20230731,142900,7461640,14300,14300,14300,14300,0
|
|
20230731,142800,7461640,14300,14300,14300,14300,0
|
|
20230731,142700,7461640,14300,14300,14300,14300,5
|
|
20230731,142600,7390140,14280,14280,14280,14280,0
|
|
20230731,142500,7390140,14280,14280,14280,14280,0
|
|
20230731,142400,7390140,14280,14280,14280,14280,0
|
|
20230731,142300,7390140,14280,14280,14280,14280,0
|
|
20230731,142200,7390140,14280,14280,14280,14280,0
|
|
20230731,142100,7390140,14280,14280,14280,14280,0
|
|
20230731,142000,7390140,14280,14280,14280,14280,0
|
|
20230731,141900,7390140,14280,14280,14280,14280,0
|
|
20230731,141800,7390140,14280,14280,14280,14280,8
|
|
20230731,141700,7275900,14290,14290,14290,14290,1
|
|
20230731,141600,7261610,14290,14290,14290,14290,0
|
|
20230731,141500,7261610,14290,14290,14290,14290,0
|
|
20230731,141400,7261610,14290,14290,14290,14290,0
|
|
20230731,141300,7261610,14290,14290,14290,14290,36
|
|
20230731,141200,6747170,14290,14290,14290,14290,0
|
|
20230731,141100,6747170,14290,14290,14290,14290,0
|
|
20230731,141000,6747170,14290,14290,14290,14290,0
|
|
20230731,140900,6747170,14290,14290,14290,14290,0
|
|
20230731,140800,6747170,14290,14290,14290,14290,0
|
|
20230731,140700,6747170,14290,14290,14290,14290,0
|
|
20230731,140600,6747170,14290,14290,14290,14290,0
|
|
20230731,140500,6747170,14290,14290,14290,14290,0
|
|
20230731,140400,6747170,14290,14290,14290,14290,3
|
|
20230731,140300,6704300,14290,14290,14290,14290,0
|
|
20230731,140200,6704300,14290,14290,14290,14290,0
|
|
20230731,140100,6704300,14290,14290,14290,14290,0
|
|
20230731,140000,6704300,14290,14290,14290,14290,0
|
|
20230731,135900,6704300,14290,14290,14290,14290,0
|
|
20230731,135800,6704300,14290,14290,14290,14290,0
|
|
20230731,135700,6704300,14290,14290,14290,14290,1
|
|
20230731,135600,6690010,14300,14300,14300,14300,0
|
|
20230731,135500,6690010,14300,14300,14300,14300,3
|
|
20230731,135400,6647110,14300,14300,14300,14300,0
|
|
20230731,135300,6647110,14300,14300,14300,14300,0
|
|
20230731,135200,6647110,14300,14300,14300,14300,0
|
|
20230731,135100,6647110,14300,14300,14300,14300,0
|
|
20230731,135000,6647110,14300,14300,14300,14300,0
|
|
20230731,134900,6647110,14300,14300,14300,14300,1
|
|
20230731,134800,6632810,14290,14290,14290,14290,0
|
|
20230731,134700,6632810,14290,14290,14290,14290,0
|
|
20230731,134600,6632810,14290,14290,14290,14290,0
|
|
20230731,134500,6632810,14290,14290,14290,14290,0
|
|
20230731,134400,6632810,14290,14290,14290,14290,0
|
|
20230731,134300,6632810,14290,14290,14290,14290,0
|
|
20230731,134200,6632810,14290,14290,14290,14290,0
|
|
20230731,134100,6632810,14290,14290,14290,14290,0
|
|
20230731,134000,6632810,14290,14290,14290,14290,0
|
|
20230731,133900,6632810,14290,14290,14290,14290,0
|
|
20230731,133800,6632810,14290,14290,14290,14290,0
|
|
20230731,133700,6632810,14290,14290,14290,14290,0
|
|
20230731,133600,6632810,14290,14290,14290,14290,0
|
|
20230731,133500,6632810,14290,14290,14290,14290,0
|
|
20230731,133400,6632810,14290,14290,14290,14290,0
|
|
20230731,133300,6632810,14290,14290,14290,14290,0
|
|
20230731,133200,6632810,14290,14290,14290,14290,0
|
|
20230731,133100,6632810,14290,14290,14290,14290,0
|
|
20230731,133000,6632810,14290,14290,14290,14290,0
|
|
20230731,132900,6632810,14290,14290,14290,14290,0
|
|
20230731,132800,6632810,14290,14290,14290,14290,0
|
|
20230731,132700,6632810,14290,14290,14290,14290,0
|
|
20230731,132600,6632810,14290,14290,14290,14290,0
|
|
20230731,132500,6632810,14290,14290,14290,14290,2
|
|
20230731,132400,6604230,14300,14300,14300,14300,1
|
|
20230731,132300,6589930,14310,14310,14310,14310,0
|
|
20230731,132200,6589930,14310,14310,14310,14310,0
|
|
20230731,132100,6589930,14310,14310,14310,14310,0
|
|
20230731,132000,6589930,14310,14310,14310,14310,0
|
|
20230731,131900,6589930,14310,14310,14310,14310,0
|
|
20230731,131800,6589930,14310,14310,14310,14310,0
|
|
20230731,131700,6589930,14310,14310,14310,14310,0
|
|
20230731,131600,6589930,14310,14310,14310,14310,0
|
|
20230731,131500,6589930,14310,14310,14310,14310,0
|
|
20230731,131400,6589930,14310,14310,14310,14310,0
|
|
20230731,131300,6589930,14310,14310,14310,14310,0
|
|
20230731,131200,6589930,14310,14310,14310,14310,0
|
|
20230731,131100,6589930,14310,14310,14310,14310,0
|
|
20230731,131000,6589930,14310,14310,14310,14310,0
|
|
20230731,130900,6589930,14310,14310,14310,14310,0
|
|
20230731,130800,6589930,14310,14310,14310,14310,1
|
|
20230731,130700,6575620,14310,14310,14310,14310,0
|
|
20230731,130600,6575620,14310,14310,14310,14310,1
|
|
20230731,130500,6561310,14330,14330,14330,14330,0
|
|
20230731,130400,6561310,14330,14330,14330,14330,0
|
|
20230731,130300,6561310,14330,14330,14330,14330,0
|
|
20230731,130200,6561310,14330,14330,14330,14330,0
|
|
20230731,130100,6561310,14330,14330,14330,14330,0
|
|
20230731,130000,6561310,14330,14330,14330,14330,0
|
|
20230731,125900,6561310,14330,14330,14330,14330,0
|
|
20230731,125800,6561310,14330,14330,14330,14330,0
|
|
20230731,125700,6561310,14330,14330,14330,14330,0
|
|
20230731,125600,6561310,14330,14330,14330,14330,0
|
|
20230731,125500,6561310,14330,14330,14330,14330,0
|
|
20230731,125400,6561310,14330,14330,14330,14330,0
|
|
20230731,125300,6561310,14330,14330,14330,14330,0
|
|
20230731,125200,6561310,14330,14330,14330,14330,0
|
|
20230731,125100,6561310,14330,14330,14330,14330,0
|
|
20230731,125000,6561310,14330,14330,14330,14330,0
|
|
20230731,124900,6561310,14330,14330,14330,14330,0
|
|
20230731,124800,6561310,14330,14330,14330,14330,0
|
|
20230731,124700,6561310,14330,14330,14330,14330,0
|
|
20230731,124600,6561310,14330,14330,14330,14330,0
|
|
20230731,124500,6561310,14330,14330,14330,14330,0
|
|
20230731,124400,6561310,14330,14330,14330,14330,0
|
|
20230731,124300,6561310,14330,14330,14330,14330,0
|
|
20230731,124200,6561310,14330,14330,14330,14330,0
|
|
20230731,124100,6561310,14330,14330,14330,14330,0
|
|
20230731,124000,6561310,14330,14330,14330,14330,0
|
|
20230731,123900,6561310,14330,14330,14330,14330,0
|
|
20230731,123800,6561310,14330,14330,14330,14330,0
|
|
20230731,123700,6561310,14330,14330,14330,14330,0
|
|
20230731,123600,6561310,14330,14330,14330,14330,0
|
|
20230731,123500,6561310,14330,14330,14330,14330,3
|
|
20230731,123400,6518320,14330,14330,14330,14330,0
|
|
20230731,123300,6518320,14330,14330,14330,14330,0
|
|
20230731,123200,6518320,14330,14330,14330,14330,2
|
|
20230731,123100,6489660,14330,14330,14330,14330,0
|
|
20230731,123000,6489660,14330,14330,14330,14330,0
|
|
20230731,122900,6489660,14330,14330,14330,14330,0
|
|
20230731,122800,6489660,14330,14330,14330,14330,0
|
|
20230731,122700,6489660,14330,14330,14330,14330,0
|
|
20230731,122600,6489660,14330,14330,14330,14330,0
|
|
20230731,122500,6489660,14330,14330,14330,14330,0
|
|
20230731,122400,6489660,14330,14330,14330,14330,0
|
|
20230731,122300,6489660,14330,14330,14330,14330,0
|
|
20230731,122200,6489660,14330,14330,14330,14330,0
|
|
20230731,122100,6489660,14330,14330,14330,14330,0
|
|
20230731,122000,6489660,14330,14330,14330,14330,0
|
|
20230731,121900,6489660,14330,14330,14330,14330,0
|
|
20230731,121800,6489660,14330,14330,14330,14330,0
|
|
20230731,121700,6489660,14330,14330,14330,14330,0
|
|
20230731,121600,6489660,14330,14330,14330,14330,0
|
|
20230731,121500,6489660,14330,14330,14330,14330,0
|
|
20230731,121400,6489660,14330,14330,14330,14330,0
|
|
20230731,121300,6489660,14330,14330,14330,14330,0
|
|
20230731,121200,6489660,14330,14330,14330,14330,0
|
|
20230731,121100,6489660,14330,14330,14330,14330,0
|
|
20230731,121000,6489660,14330,14330,14330,14330,0
|
|
20230731,120900,6489660,14330,14330,14330,14330,0
|
|
20230731,120800,6489660,14330,14330,14330,14330,0
|
|
20230731,120700,6489660,14330,14330,14330,14330,0
|
|
20230731,120600,6489660,14330,14330,14330,14330,0
|
|
20230731,120500,6489660,14330,14330,14330,14330,0
|
|
20230731,120400,6489660,14330,14330,14330,14330,0
|
|
20230731,120300,6489660,14330,14330,14330,14330,0
|
|
20230731,120200,6489660,14330,14330,14330,14330,0
|
|
20230731,120100,6489660,14330,14330,14330,14330,0
|
|
20230731,120000,6489660,14330,14330,14330,14330,0
|
|
20230731,115900,6489660,14330,14330,14330,14330,0
|
|
20230731,115800,6489660,14330,14330,14330,14330,0
|
|
20230731,115700,6489660,14330,14330,14330,14330,0
|
|
20230731,115600,6489660,14330,14330,14330,14330,0
|
|
20230731,115500,6489660,14330,14330,14330,14330,0
|
|
20230731,115400,6489660,14330,14330,14330,14330,0
|
|
20230731,115300,6489660,14330,14330,14330,14330,0
|
|
20230731,115200,6489660,14330,14330,14330,14330,0
|
|
20230731,115100,6489660,14330,14330,14330,14330,1
|
|
20230731,115000,6475330,14330,14330,14330,14330,0
|
|
20230731,114900,6475330,14330,14330,14330,14330,0
|
|
20230731,114800,6475330,14330,14330,14330,14330,0
|
|
20230731,114700,6475330,14330,14330,14330,14330,0
|
|
20230731,114600,6475330,14330,14330,14330,14330,0
|
|
20230731,114500,6475330,14330,14330,14330,14330,0
|
|
20230731,114400,6475330,14330,14330,14330,14330,2
|
|
20230731,114300,6446670,14330,14330,14330,14330,0
|
|
20230731,114200,6446670,14330,14330,14330,14330,0
|
|
20230731,114100,6446670,14330,14330,14330,14330,0
|
|
20230731,114000,6446670,14330,14330,14330,14330,0
|
|
20230731,113900,6446670,14330,14330,14330,14330,0
|
|
20230731,113800,6446670,14330,14330,14330,14330,0
|
|
20230731,113700,6446670,14330,14330,14330,14330,0
|
|
20230731,113600,6446670,14330,14330,14330,14330,0
|
|
20230731,113500,6446670,14330,14330,14330,14330,0
|
|
20230731,113400,6446670,14330,14330,14330,14330,0
|
|
20230731,113300,6446670,14330,14330,14330,14330,0
|
|
20230731,113200,6446670,14330,14330,14330,14330,2
|
|
20230731,113100,6418010,14330,14330,14330,14330,0
|
|
20230731,113000,6418010,14330,14330,14330,14330,0
|
|
20230731,112900,6418010,14330,14330,14330,14330,0
|
|
20230731,112800,6418010,14330,14330,14330,14330,0
|
|
20230731,112700,6418010,14330,14330,14330,14330,1
|
|
20230731,112600,6403680,14330,14330,14330,14330,0
|
|
20230731,112500,6403680,14330,14330,14330,14330,0
|
|
20230731,112400,6403680,14330,14330,14330,14330,0
|
|
20230731,112300,6403680,14330,14330,14330,14330,0
|
|
20230731,112200,6403680,14330,14330,14330,14330,0
|
|
20230731,112100,6403680,14330,14330,14330,14330,0
|
|
20230731,112000,6403680,14330,14330,14330,14330,1
|
|
20230731,111900,6389350,14330,14330,14330,14330,0
|
|
20230731,111800,6389350,14330,14330,14330,14330,0
|
|
20230731,111700,6389350,14330,14330,14330,14330,0
|
|
20230731,111600,6389350,14330,14330,14330,14330,0
|
|
20230731,111500,6389350,14330,14330,14330,14330,0
|
|
20230731,111400,6389350,14330,14330,14330,14330,0
|
|
20230731,111300,6389350,14330,14330,14330,14330,0
|
|
20230731,111200,6389350,14330,14330,14330,14330,0
|
|
20230731,111100,6389350,14330,14330,14330,14330,0
|
|
20230731,111000,6389350,14330,14330,14330,14330,0
|
|
20230731,110900,6389350,14330,14330,14330,14330,0
|
|
20230731,110800,6389350,14330,14330,14330,14330,0
|
|
20230731,110700,6389350,14330,14330,14330,14330,0
|
|
20230731,110600,6389350,14330,14330,14330,14330,0
|
|
20230731,110500,6389350,14330,14330,14330,14330,0
|
|
20230731,110400,6389350,14330,14330,14330,14330,0
|
|
20230731,110300,6389350,14330,14330,14330,14330,0
|
|
20230731,110200,6389350,14330,14330,14330,14330,0
|
|
20230731,110100,6389350,14330,14330,14330,14330,0
|
|
20230731,110000,6389350,14330,14330,14330,14330,0
|
|
20230731,105900,6389350,14330,14330,14330,14330,0
|
|
20230731,105800,6389350,14330,14330,14330,14330,0
|
|
20230731,105700,6389350,14330,14330,14330,14330,0
|
|
20230731,105600,6389350,14330,14330,14330,14330,0
|
|
20230731,105500,6389350,14330,14330,14330,14330,0
|
|
20230731,105400,6389350,14330,14330,14330,14330,0
|
|
20230731,105300,6389350,14330,14330,14330,14330,0
|
|
20230731,105200,6389350,14330,14330,14330,14330,0
|
|
20230731,105100,6389350,14330,14330,14330,14330,0
|
|
20230731,105000,6389350,14330,14330,14330,14330,0
|
|
20230731,104900,6389350,14330,14340,14340,14330,50
|
|
20230731,104800,5672840,14390,14390,14390,14390,0
|
|
20230731,104700,5672840,14390,14390,14390,14390,0
|
|
20230731,104600,5672840,14390,14390,14390,14390,0
|
|
20230731,104500,5672840,14390,14390,14390,14390,0
|
|
20230731,104400,5672840,14390,14390,14390,14390,0
|
|
20230731,104300,5672840,14390,14390,14390,14390,35
|
|
20230731,104200,5169190,14390,14390,14390,14390,0
|
|
20230731,104100,5169190,14390,14390,14390,14390,0
|
|
20230731,104000,5169190,14390,14390,14390,14390,10
|
|
20230731,103900,5025290,14390,14390,14390,14390,111
|
|
20230731,103800,3428000,14450,14450,14450,14450,0
|
|
20230731,103700,3428000,14450,14450,14450,14450,0
|
|
20230731,103600,3428000,14450,14450,14450,14450,0
|
|
20230731,103500,3428000,14450,14450,14450,14450,0
|
|
20230731,103400,3428000,14450,14450,14450,14450,0
|
|
20230731,103300,3428000,14450,14450,14450,14450,0
|
|
20230731,103200,3428000,14450,14450,14450,14450,0
|
|
20230731,103100,3428000,14450,14450,14450,14450,0
|
|
20230731,103000,3428000,14450,14450,14450,14450,0
|
|
20230731,102900,3428000,14450,14450,14450,14450,0
|
|
20230731,102800,3428000,14450,14450,14450,14450,0
|
|
20230731,102700,3428000,14450,14450,14450,14450,0
|
|
20230731,102600,3428000,14450,14450,14450,14450,0
|
|
20230731,102500,3428000,14450,14450,14450,14450,0
|
|
20230731,102400,3428000,14450,14450,14450,14450,0
|
|
20230731,102300,3428000,14450,14450,14450,14450,0
|
|
20230731,102200,3428000,14450,14450,14450,14450,0
|
|
20230731,102100,3428000,14450,14450,14450,14450,0
|
|
20230731,102000,3428000,14450,14450,14450,14450,0
|
|
20230731,101900,3428000,14450,14450,14450,14450,0
|
|
20230731,101800,3428000,14450,14450,14450,14450,1
|
|
20230731,101700,3413550,14450,14450,14450,14450,0
|
|
20230731,101600,3413550,14450,14450,14450,14450,0
|
|
20230731,101500,3413550,14450,14450,14450,14450,0
|
|
20230731,101400,3413550,14450,14450,14450,14450,0
|
|
20230731,101300,3413550,14450,14450,14450,14450,0
|
|
20230731,101200,3413550,14450,14450,14450,14450,0
|
|
20230731,101100,3413550,14450,14450,14450,14450,0
|
|
20230731,101000,3413550,14450,14450,14450,14450,0
|
|
20230731,100900,3413550,14450,14450,14450,14450,0
|
|
20230731,100800,3413550,14450,14450,14450,14450,0
|
|
20230731,100700,3413550,14450,14450,14450,14450,0
|
|
20230731,100600,3413550,14450,14450,14450,14450,0
|
|
20230731,100500,3413550,14450,14450,14450,14450,0
|
|
20230731,100400,3413550,14450,14450,14450,14450,0
|
|
20230731,100300,3413550,14450,14450,14450,14450,0
|
|
20230731,100200,3413550,14450,14450,14450,14450,1
|
|
20230731,100100,3399100,14450,14450,14450,14450,0
|
|
20230731,100000,3399100,14450,14450,14450,14450,0
|
|
20230731,095900,3399100,14450,14450,14450,14450,0
|
|
20230731,095800,3399100,14450,14450,14450,14450,0
|
|
20230731,095700,3399100,14450,14450,14450,14450,0
|
|
20230731,095600,3399100,14450,14450,14450,14450,0
|
|
20230731,095500,3399100,14450,14450,14450,14450,0
|
|
20230731,095400,3399100,14450,14450,14450,14450,0
|
|
20230731,095300,3399100,14450,14450,14450,14450,0
|
|
20230731,095200,3399100,14450,14450,14450,14450,0
|
|
20230731,095100,3399100,14450,14450,14450,14450,0
|
|
20230731,095000,3399100,14450,14450,14450,14450,10
|
|
20230731,094900,3254600,14340,14340,14340,14340,0
|
|
20230731,094800,3254600,14340,14450,14450,14340,62
|
|
20230731,094700,2360020,14250,14250,14250,14250,0
|
|
20230731,094600,2360020,14250,14250,14250,14250,0
|
|
20230731,094500,2360020,14250,14260,14260,14250,16
|
|
20230731,094400,2131980,14560,14560,14560,14560,0
|
|
20230731,094300,2131980,14560,14560,14560,14560,4
|
|
20230731,094200,2073740,14610,14610,14610,14610,0
|
|
20230731,094100,2073740,14610,14610,14610,14610,0
|
|
20230731,094000,2073740,14610,14610,14610,14610,0
|
|
20230731,093900,2073740,14610,14610,14610,14610,0
|
|
20230731,093800,2073740,14610,14610,14610,14610,0
|
|
20230731,093700,2073740,14610,14610,14610,14610,0
|
|
20230731,093600,2073740,14610,14610,14610,14610,0
|
|
20230731,093500,2073740,14610,14610,14610,14610,0
|
|
20230731,093400,2073740,14610,14610,14610,14610,0
|
|
20230731,093300,2073740,14610,14610,14610,14610,0
|
|
20230731,093200,2073740,14610,14610,14610,14610,2
|
|
20230731,093100,2044520,14610,14610,14610,14610,0
|
|
20230731,093000,2044520,14610,14610,14610,14610,0
|
|
20230731,092900,2044520,14610,14610,14610,14610,0
|
|
20230731,092800,2044520,14610,14610,14610,14610,0
|
|
20230731,092700,2044520,14610,14610,14610,14610,0
|
|
20230731,092600,2044520,14610,14610,14610,14610,0
|
|
20230731,092500,2044520,14610,14610,14610,14610,0
|
|
20230731,092400,2044520,14610,14610,14610,14610,0
|
|
20230731,092300,2044520,14610,14610,14610,14610,0
|
|
20230731,092200,2044520,14610,14610,14610,14610,0
|
|
20230731,092100,2044520,14610,14610,14610,14610,0
|
|
20230731,092000,2044520,14610,14610,14610,14610,1
|
|
20230731,091900,2029910,14320,14320,14320,14320,0
|
|
20230731,091800,2029910,14320,14320,14320,14320,2
|
|
20230731,091700,2001270,14230,14230,14230,14230,0
|
|
20230731,091600,2001270,14230,14230,14230,14230,0
|
|
20230731,091500,2001270,14230,14330,14650,14230,51
|
|
20230731,091400,1260710,14320,14320,14320,14320,0
|
|
20230731,091300,1260710,14320,14320,14320,14320,18
|
|
20230731,091200,1002950,14320,14320,14320,14320,3
|
|
20230731,091100,959990,14320,14320,14320,14320,0
|
|
20230731,091000,959990,14320,14320,14320,14320,0
|
|
20230731,090900,959990,14320,14320,14320,14320,0
|
|
20230731,090800,959990,14320,14320,14320,14320,0
|
|
20230731,090700,959990,14320,14320,14320,14320,0
|
|
20230731,090600,959990,14320,14320,14320,14320,0
|
|
20230731,090500,959990,14320,14320,14320,14320,0
|
|
20230731,090400,959990,14320,14320,14320,14320,0
|
|
20230731,090300,959990,14320,14320,14320,14320,0
|
|
20230731,090200,959990,14320,14320,14320,14320,11
|
|
20230731,090100,802470,14320,14320,14320,14320,1
|
|
20230731,090000,788150,14330,14330,14330,14330,55
|