619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191600,375915890,9900,9900,9900,9900,2131
|
|
20230731,191500,375915890,9900,9900,9900,9900,0
|
|
20230731,191400,375915890,9900,9900,9900,9900,0
|
|
20230731,191300,375915890,9900,9900,9900,9900,0
|
|
20230731,191200,375915890,9900,9900,9900,9900,0
|
|
20230731,191100,375915890,9900,9900,9900,9900,0
|
|
20230731,191000,375915890,9900,9900,9900,9900,0
|
|
20230731,190900,375915890,9900,9900,9900,9900,0
|
|
20230731,190800,375915890,9900,9900,9900,9900,0
|
|
20230731,190700,375915890,9900,9900,9900,9900,0
|
|
20230731,190600,375915890,9900,9900,9900,9900,0
|
|
20230731,190500,375915890,9900,9900,9900,9900,0
|
|
20230731,190400,375915890,9900,9900,9900,9900,0
|
|
20230731,190300,375915890,9900,9900,9900,9900,0
|
|
20230731,190200,375915890,9900,9900,9900,9900,0
|
|
20230731,190100,375915890,9900,9900,9900,9900,0
|
|
20230731,190000,375915890,9900,9900,9900,9900,0
|
|
20230731,185900,375915890,9900,9900,9900,9900,0
|
|
20230731,185800,375915890,9900,9900,9900,9900,0
|
|
20230731,185700,375915890,9900,9900,9900,9900,0
|
|
20230731,185600,375915890,9900,9900,9900,9900,0
|
|
20230731,185500,375915890,9900,9900,9900,9900,0
|
|
20230731,185400,375915890,9900,9900,9900,9900,0
|
|
20230731,185300,375915890,9900,9900,9900,9900,0
|
|
20230731,185200,375915890,9900,9900,9900,9900,0
|
|
20230731,185100,375915890,9900,9900,9900,9900,0
|
|
20230731,185000,375915890,9900,9900,9900,9900,0
|
|
20230731,184900,375915890,9900,9900,9900,9900,0
|
|
20230731,184800,375915890,9900,9900,9900,9900,0
|
|
20230731,184700,375915890,9900,9900,9900,9900,0
|
|
20230731,184600,375915890,9900,9900,9900,9900,2131
|
|
20230731,184500,375915890,9900,9900,9900,9900,0
|
|
20230731,184400,375915890,9900,9900,9900,9900,0
|
|
20230731,184300,375915890,9900,9900,9900,9900,0
|
|
20230731,184200,375915890,9900,9900,9900,9900,0
|
|
20230731,184100,375915890,9900,9900,9900,9900,0
|
|
20230731,184000,375915890,9900,9900,9900,9900,0
|
|
20230731,183900,375915890,9900,9900,9900,9900,0
|
|
20230731,183800,375915890,9900,9900,9900,9900,0
|
|
20230731,183700,375915890,9900,9900,9900,9900,0
|
|
20230731,183600,375915890,9900,9900,9900,9900,0
|
|
20230731,183500,375915890,9900,9900,9900,9900,0
|
|
20230731,183400,375915890,9900,9900,9900,9900,0
|
|
20230731,183300,375915890,9900,9900,9900,9900,0
|
|
20230731,183200,375915890,9900,9900,9900,9900,0
|
|
20230731,183100,375915890,9900,9900,9900,9900,0
|
|
20230731,183000,375915890,9900,9900,9900,9900,0
|
|
20230731,182900,375915890,9900,9900,9900,9900,0
|
|
20230731,182800,375915890,9900,9900,9900,9900,0
|
|
20230731,182700,375915890,9900,9900,9900,9900,0
|
|
20230731,182600,375915890,9900,9900,9900,9900,0
|
|
20230731,182500,375915890,9900,9900,9900,9900,0
|
|
20230731,182400,375915890,9900,9900,9900,9900,0
|
|
20230731,182300,375915890,9900,9900,9900,9900,0
|
|
20230731,182200,375915890,9900,9900,9900,9900,0
|
|
20230731,182100,375915890,9900,9900,9900,9900,0
|
|
20230731,182000,375915890,9900,9900,9900,9900,0
|
|
20230731,181900,375915890,9900,9900,9900,9900,0
|
|
20230731,181800,375915890,9900,9900,9900,9900,0
|
|
20230731,181700,375915890,9900,9900,9900,9900,0
|
|
20230731,181600,375915890,9900,9900,9900,9900,2131
|
|
20230731,181500,375915890,9900,9900,9900,9900,0
|
|
20230731,181400,375915890,9900,9900,9900,9900,0
|
|
20230731,181300,375915890,9900,9900,9900,9900,0
|
|
20230731,181200,375915890,9900,9900,9900,9900,0
|
|
20230731,181100,375915890,9900,9900,9900,9900,0
|
|
20230731,181000,375915890,9900,9900,9900,9900,0
|
|
20230731,180900,375915890,9900,9900,9900,9900,0
|
|
20230731,180800,375915890,9900,9900,9900,9900,0
|
|
20230731,180700,375915890,9900,9900,9900,9900,0
|
|
20230731,180600,375915890,9900,9900,9900,9900,0
|
|
20230731,180500,375915890,9900,9900,9900,9900,0
|
|
20230731,180400,375915890,9900,9900,9900,9900,0
|
|
20230731,180300,375915890,9900,9900,9900,9900,0
|
|
20230731,180200,375915890,9900,9900,9900,9900,0
|
|
20230731,180100,375915890,9900,9900,9900,9900,0
|
|
20230731,180000,375915890,9900,9900,9900,9900,0
|
|
20230731,175900,375915890,9900,9900,9900,9900,0
|
|
20230731,175800,375915890,9900,9900,9900,9900,0
|
|
20230731,175700,375915890,9900,9900,9900,9900,0
|
|
20230731,175600,375915890,9900,9900,9900,9900,0
|
|
20230731,175500,375915890,9900,9900,9900,9900,0
|
|
20230731,175400,375915890,9900,9900,9900,9900,0
|
|
20230731,175300,375915890,9900,9900,9900,9900,0
|
|
20230731,175200,375915890,9900,9900,9900,9900,0
|
|
20230731,175100,375915890,9900,9900,9900,9900,0
|
|
20230731,175000,375915890,9900,9900,9900,9900,0
|
|
20230731,174900,375915890,9900,9900,9900,9900,0
|
|
20230731,174800,375915890,9900,9900,9900,9900,0
|
|
20230731,174700,375915890,9900,9900,9900,9900,0
|
|
20230731,174600,375915890,9900,9900,9900,9900,2131
|
|
20230731,174500,375915890,9900,9900,9900,9900,0
|
|
20230731,174400,375915890,9900,9900,9900,9900,0
|
|
20230731,174300,375915890,9900,9900,9900,9900,0
|
|
20230731,174200,375915890,9900,9900,9900,9900,0
|
|
20230731,174100,375915890,9900,9900,9900,9900,0
|
|
20230731,174000,375915890,9900,9900,9900,9900,0
|
|
20230731,173900,375915890,9900,9900,9900,9900,0
|
|
20230731,173800,375915890,9900,9900,9900,9900,0
|
|
20230731,173700,375915890,9900,9900,9900,9900,0
|
|
20230731,173600,375915890,9900,9900,9900,9900,0
|
|
20230731,173500,375915890,9900,9900,9900,9900,0
|
|
20230731,173400,375915890,9900,9900,9900,9900,0
|
|
20230731,173300,375915890,9900,9900,9900,9900,0
|
|
20230731,173200,375915890,9900,9900,9900,9900,0
|
|
20230731,173100,375915890,9900,9900,9900,9900,0
|
|
20230731,173000,375915890,9900,9900,9900,9900,0
|
|
20230731,172900,375915890,9900,9900,9900,9900,0
|
|
20230731,172800,375915890,9900,9900,9900,9900,0
|
|
20230731,172700,375915890,9900,9900,9900,9900,0
|
|
20230731,172600,375915890,9900,9900,9900,9900,0
|
|
20230731,172500,375915890,9900,9900,9900,9900,0
|
|
20230731,172400,375915890,9900,9900,9900,9900,0
|
|
20230731,172300,375915890,9900,9900,9900,9900,0
|
|
20230731,172200,375915890,9900,9900,9900,9900,0
|
|
20230731,172100,375915890,9900,9900,9900,9900,0
|
|
20230731,172000,375915890,9900,9900,9900,9900,0
|
|
20230731,171900,375915890,9900,9900,9900,9900,0
|
|
20230731,171800,375915890,9900,9900,9900,9900,0
|
|
20230731,171700,375915890,9900,9900,9900,9900,0
|
|
20230731,171600,375915890,9900,9900,9900,9900,2131
|
|
20230731,171500,375915890,9900,9900,9900,9900,0
|
|
20230731,171400,375915890,9900,9900,9900,9900,0
|
|
20230731,171300,375915890,9900,9900,9900,9900,0
|
|
20230731,171200,375915890,9900,9900,9900,9900,0
|
|
20230731,171100,375915890,9900,9900,9900,9900,0
|
|
20230731,171000,375915890,9900,9900,9900,9900,0
|
|
20230731,170900,375915890,9900,9900,9900,9900,0
|
|
20230731,170800,375915890,9900,9900,9900,9900,0
|
|
20230731,170700,375915890,9900,9900,9900,9900,0
|
|
20230731,170600,375915890,9900,9900,9900,9900,0
|
|
20230731,170500,375915890,9900,9900,9900,9900,0
|
|
20230731,170400,375915890,9900,9900,9900,9900,0
|
|
20230731,170300,375915890,9900,9900,9900,9900,0
|
|
20230731,170200,375915890,9900,9900,9900,9900,0
|
|
20230731,170100,375915890,9900,9900,9900,9900,0
|
|
20230731,170000,375915890,9900,9900,9900,9900,0
|
|
20230731,165900,375915890,9900,9900,9900,9900,0
|
|
20230731,165800,375915890,9900,9900,9900,9900,0
|
|
20230731,165700,375915890,9900,9900,9900,9900,0
|
|
20230731,165600,375915890,9900,9900,9900,9900,0
|
|
20230731,165500,375915890,9900,9900,9900,9900,0
|
|
20230731,165400,375915890,9900,9900,9900,9900,0
|
|
20230731,165300,375915890,9900,9900,9900,9900,0
|
|
20230731,165200,375915890,9900,9900,9900,9900,0
|
|
20230731,165100,375915890,9900,9900,9900,9900,0
|
|
20230731,165000,375915890,9900,9900,9900,9900,0
|
|
20230731,164900,375915890,9900,9900,9900,9900,0
|
|
20230731,164800,375915890,9900,9900,9900,9900,0
|
|
20230731,164700,375915890,9900,9900,9900,9900,0
|
|
20230731,164600,375915890,9900,9900,9900,9900,2131
|
|
20230731,164500,375915890,9900,9900,9900,9900,0
|
|
20230731,164400,375915890,9900,9900,9900,9900,0
|
|
20230731,164300,375915890,9900,9900,9900,9900,0
|
|
20230731,164200,375915890,9900,9900,9900,9900,0
|
|
20230731,164100,375915890,9900,9900,9900,9900,0
|
|
20230731,164000,375915890,9900,9900,9900,9900,0
|
|
20230731,163900,375915890,9900,9900,9900,9900,0
|
|
20230731,163800,375915890,9900,9900,9900,9900,0
|
|
20230731,163700,375915890,9900,9900,9900,9900,0
|
|
20230731,163600,375915890,9900,9900,9900,9900,0
|
|
20230731,163500,375915890,9900,9900,9900,9900,0
|
|
20230731,163400,375915890,9900,9900,9900,9900,0
|
|
20230731,163300,375915890,9900,9900,9900,9900,0
|
|
20230731,163200,375915890,9900,9900,9900,9900,0
|
|
20230731,163100,375915890,9900,9900,9900,9900,0
|
|
20230731,163000,375915890,9900,9900,9900,9900,0
|
|
20230731,162900,375915890,9900,9900,9900,9900,0
|
|
20230731,162800,375915890,9900,9900,9900,9900,0
|
|
20230731,162700,375915890,9900,9900,9900,9900,0
|
|
20230731,162600,375915890,9900,9900,9900,9900,0
|
|
20230731,162500,375915890,9900,9900,9900,9900,0
|
|
20230731,162400,375915890,9900,9900,9900,9900,0
|
|
20230731,162300,375915890,9900,9900,9900,9900,0
|
|
20230731,162200,375915890,9900,9900,9900,9900,0
|
|
20230731,162100,375915890,9900,9900,9900,9900,0
|
|
20230731,162000,375915890,9900,9900,9900,9900,0
|
|
20230731,161900,375915890,9900,9900,9900,9900,0
|
|
20230731,161800,375915890,9900,9900,9900,9900,0
|
|
20230731,161700,375915890,9900,9900,9900,9900,0
|
|
20230731,161600,375915890,9900,9900,9900,9900,2131
|
|
20230731,161500,375915890,9900,9900,9900,9900,0
|
|
20230731,161400,375915890,9900,9900,9900,9900,0
|
|
20230731,161300,375915890,9900,9900,9900,9900,0
|
|
20230731,161200,375915890,9900,9900,9900,9900,0
|
|
20230731,161100,375915890,9900,9900,9900,9900,0
|
|
20230731,161000,375915890,9900,9900,9900,9900,0
|
|
20230731,160900,375915890,9900,9900,9900,9900,0
|
|
20230731,160800,375915890,9900,9900,9900,9900,0
|
|
20230731,160700,375915890,9900,9900,9900,9900,0
|
|
20230731,160600,375915890,9900,9900,9900,9900,0
|
|
20230731,160500,375915890,9900,9900,9900,9900,0
|
|
20230731,160400,375915890,9900,9900,9900,9900,0
|
|
20230731,160300,375915890,9900,9900,9900,9900,0
|
|
20230731,160200,375915890,9900,9900,9900,9900,0
|
|
20230731,160100,375915890,9900,9900,9900,9900,0
|
|
20230731,160000,375915890,9900,9900,9900,9900,0
|
|
20230731,155900,375915890,9900,9900,9900,9900,0
|
|
20230731,155800,375915890,9900,9900,9900,9900,0
|
|
20230731,155700,375915890,9900,9900,9900,9900,0
|
|
20230731,155600,375915890,9900,9900,9900,9900,0
|
|
20230731,155500,375915890,9900,9900,9900,9900,0
|
|
20230731,155400,375915890,9900,9900,9900,9900,0
|
|
20230731,155300,375915890,9900,9900,9900,9900,0
|
|
20230731,155200,375915890,9900,9900,9900,9900,0
|
|
20230731,155100,375915890,9900,9900,9900,9900,0
|
|
20230731,155000,375915890,9900,9900,9900,9900,0
|
|
20230731,154900,375915890,9900,9900,9900,9900,0
|
|
20230731,154800,375915890,9900,9900,9900,9900,0
|
|
20230731,154700,375915890,9900,9900,9900,9900,0
|
|
20230731,154600,375915890,9900,9900,9900,9900,2131
|
|
20230731,154500,375915890,9900,9900,9900,9900,0
|
|
20230731,154400,375915890,9900,9900,9900,9900,0
|
|
20230731,154300,375915890,9900,9900,9900,9900,0
|
|
20230731,154200,375915890,9900,9900,9900,9900,0
|
|
20230731,154100,375915890,9900,9900,9900,9900,0
|
|
20230731,154000,375915890,9900,9900,9900,9900,0
|
|
20230731,153900,375915890,9900,9900,9900,9900,0
|
|
20230731,153800,375915890,9900,9900,9900,9900,0
|
|
20230731,153700,375915890,9900,9900,9900,9900,0
|
|
20230731,153600,375915890,9900,9900,9900,9900,0
|
|
20230731,153500,375915890,9900,9900,9900,9900,0
|
|
20230731,153400,375915890,9900,9900,9900,9900,0
|
|
20230731,153300,375915890,9900,9900,9900,9900,0
|
|
20230731,153200,375915890,9900,9900,9900,9900,0
|
|
20230731,153100,375915890,9900,9900,9900,9900,0
|
|
20230731,153000,375915890,9900,9900,9900,9900,2131
|
|
20230731,152900,354818990,9900,9900,9900,9900,0
|
|
20230731,152800,354818990,9900,9900,9900,9900,0
|
|
20230731,152700,354818990,9900,9900,9900,9900,0
|
|
20230731,152600,354818990,9900,9900,9900,9900,0
|
|
20230731,152500,354818990,9900,9900,9900,9900,0
|
|
20230731,152400,354818990,9900,9900,9900,9900,0
|
|
20230731,152300,354818990,9900,9900,9900,9900,0
|
|
20230731,152200,354818990,9900,9900,9900,9900,0
|
|
20230731,152100,354818990,9900,9900,9900,9900,0
|
|
20230731,152000,354818990,9900,9900,9900,9900,0
|
|
20230731,151900,354818990,9900,9900,9900,9900,1
|
|
20230731,151800,354809090,9900,9900,9900,9900,10
|
|
20230731,151700,354710090,9890,9900,9900,9890,56
|
|
20230731,151600,354156190,9900,9900,9900,9900,4
|
|
20230731,151500,354116590,9910,9910,9910,9910,0
|
|
20230731,151400,354116590,9910,9910,9910,9910,17
|
|
20230731,151300,353948120,9910,9910,9920,9910,112
|
|
20230731,151200,352838190,9860,9860,9860,9860,0
|
|
20230731,151100,352838190,9860,9860,9860,9860,0
|
|
20230731,151000,352838190,9860,9860,9860,9860,1
|
|
20230731,150900,352828330,9900,9900,9900,9900,0
|
|
20230731,150800,352828330,9900,9900,9900,9900,9
|
|
20230731,150700,352739230,9900,9900,9910,9900,51
|
|
20230731,150600,352233890,9910,9900,9910,9900,10
|
|
20230731,150500,352134830,9850,9850,9850,9850,0
|
|
20230731,150400,352134830,9850,9850,9850,9850,100
|
|
20230731,150300,351149830,9850,9850,9850,9850,142
|
|
20230731,150200,349751130,9850,9850,9850,9840,451
|
|
20230731,150100,345308790,9900,9900,9900,9900,2
|
|
20230731,150000,345288990,9860,9850,9860,9850,13
|
|
20230731,145900,345160930,9850,9860,9860,9850,41
|
|
20230731,145800,344756880,9860,9860,9860,9860,55
|
|
20230731,145700,344214580,9860,9900,9900,9860,52
|
|
20230731,145600,343701740,9900,9860,9900,9860,102
|
|
20230731,145500,342693970,9860,9870,9870,9860,42
|
|
20230731,145400,342279720,9870,9860,9890,9860,127
|
|
20230731,145300,341024960,9860,9860,9860,9860,38
|
|
20230731,145200,340650280,9860,9860,9890,9860,159
|
|
20230731,145100,339082510,9860,9860,9860,9860,40
|
|
20230731,145000,338688110,9860,9860,9860,9860,19
|
|
20230731,144900,338500770,9840,9860,9860,9840,424
|
|
20230731,144800,334324730,9880,9870,9880,9870,9
|
|
20230731,144700,334235880,9860,9860,9860,9860,19
|
|
20230731,144600,334048540,9860,9860,9870,9860,24
|
|
20230731,144500,333811850,9870,9860,9870,9860,13
|
|
20230731,144400,333683550,9860,9870,9870,9860,10
|
|
20230731,144300,333584860,9870,9870,9870,9870,17
|
|
20230731,144200,333417070,9870,9860,9870,9860,26
|
|
20230731,144100,333160470,9870,9860,9870,9860,7
|
|
20230731,144000,333091390,9870,9870,9870,9870,11
|
|
20230731,143900,332982820,9870,9860,9870,9860,23
|
|
20230731,143800,332755820,9860,9860,9860,9860,13
|
|
20230731,143700,332627640,9860,9860,9860,9860,17
|
|
20230731,143600,332460020,9860,9860,9860,9860,0
|
|
20230731,143500,332460020,9860,9860,9860,9860,15
|
|
20230731,143400,332312120,9860,9860,9860,9860,19
|
|
20230731,143300,332124780,9840,9840,9840,9840,13
|
|
20230731,143200,331996860,9840,9850,9850,9840,817
|
|
20230731,143100,323955910,9850,9850,9850,9850,14
|
|
20230731,143000,323818010,9850,9850,9850,9850,1
|
|
20230731,142900,323808160,9850,9850,9850,9850,19
|
|
20230731,142800,323621010,9850,9850,9850,9850,27
|
|
20230731,142700,323355060,9850,9840,9850,9840,3
|
|
20230731,142600,323325520,9840,9840,9850,9840,19
|
|
20230731,142500,323138510,9840,9850,9850,9840,3
|
|
20230731,142400,323108970,9850,9850,9850,9850,11
|
|
20230731,142300,323000620,9850,9850,9850,9850,15
|
|
20230731,142200,322852870,9850,9850,9850,9850,16
|
|
20230731,142100,322695270,9840,9840,9840,9840,15
|
|
20230731,142000,322547670,9850,9850,9850,9850,18
|
|
20230731,141900,322370370,9840,9840,9840,9840,0
|
|
20230731,141800,322370370,9840,9850,9850,9840,156
|
|
20230731,141700,320833920,9850,9850,9850,9850,17
|
|
20230731,141600,320666470,9850,9850,9850,9850,13
|
|
20230731,141500,320538420,9850,9840,9870,9840,29
|
|
20230731,141400,320252750,9840,9840,9840,9840,14
|
|
20230731,141300,320114990,9840,9840,9840,9840,2
|
|
20230731,141200,320095310,9840,9840,9840,9840,55
|
|
20230731,141100,319554110,9840,9860,9860,9840,15
|
|
20230731,141000,319406490,9860,9840,9860,9840,30
|
|
20230731,140900,319111090,9830,9830,9830,9830,13
|
|
20230731,140800,318983300,9840,9840,9840,9830,54
|
|
20230731,140700,318451950,9840,9840,9840,9840,20
|
|
20230731,140600,318255150,9840,9860,9860,9840,18
|
|
20230731,140500,318077970,9840,9840,9840,9840,22
|
|
20230731,140400,317861490,9840,9860,9860,9840,420
|
|
20230731,140300,313720550,9840,9840,9840,9840,17
|
|
20230731,140200,313553270,9840,9840,9840,9840,1
|
|
20230731,140100,313543430,9840,9840,9840,9840,624
|
|
20230731,140000,307403270,9840,9850,9850,9840,85
|
|
20230731,135900,306566350,9850,9850,9850,9850,15
|
|
20230731,135800,306418600,9860,9860,9860,9860,7
|
|
20230731,135700,306349580,9870,9850,9870,9850,16
|
|
20230731,135600,306191940,9850,9850,9850,9850,1
|
|
20230731,135500,306182090,9850,9860,9860,9850,109
|
|
20230731,135400,305107530,9870,9870,9870,9870,186
|
|
20230731,135300,303271710,9880,9880,9880,9880,1
|
|
20230731,135200,303261830,9880,9880,9880,9880,3
|
|
20230731,135100,303232190,9880,9880,9880,9880,4
|
|
20230731,135000,303192670,9890,9890,9890,9890,0
|
|
20230731,134900,303192670,9890,9890,9890,9890,1
|
|
20230731,134800,303182780,9890,9890,9890,9890,14
|
|
20230731,134700,303044320,9900,9900,9900,9900,0
|
|
20230731,134600,303044320,9900,9900,9900,9900,6
|
|
20230731,134500,302984920,9900,9900,9900,9900,58
|
|
20230731,134400,302410720,9900,9900,9900,9900,0
|
|
20230731,134300,302410720,9900,9900,9900,9900,0
|
|
20230731,134200,302410720,9900,9900,9900,9900,11
|
|
20230731,134100,302301820,9850,9850,9850,9850,0
|
|
20230731,134000,302301820,9850,9850,9850,9850,0
|
|
20230731,133900,302301820,9850,9850,9850,9850,0
|
|
20230731,133800,302301820,9850,9860,9860,9850,2000
|
|
20230731,133700,282601180,9850,9850,9850,9850,2
|
|
20230731,133600,282581480,9850,9850,9850,9850,10
|
|
20230731,133500,282482980,9850,9850,9850,9850,1000
|
|
20230731,133400,272632980,9850,9850,9850,9850,0
|
|
20230731,133300,272632980,9850,9850,9850,9850,1000
|
|
20230731,133200,262782980,9850,9850,9850,9850,0
|
|
20230731,133100,262782980,9850,9860,9860,9850,1633
|
|
20230731,133000,246695930,9910,9870,9910,9830,1396
|
|
20230731,132900,232951330,9870,9870,9870,9870,0
|
|
20230731,132800,232951330,9870,9870,9870,9870,0
|
|
20230731,132700,232951330,9870,9870,9870,9870,150
|
|
20230731,132600,231470830,9920,9920,9920,9920,1
|
|
20230731,132500,231460910,9920,9920,9920,9920,0
|
|
20230731,132400,231460910,9920,9920,9920,9920,0
|
|
20230731,132300,231460910,9920,9920,9920,9920,637
|
|
20230731,132200,225141870,9920,9920,9920,9920,0
|
|
20230731,132100,225141870,9920,9920,9920,9920,10
|
|
20230731,132000,225042670,9920,9920,9920,9920,1
|
|
20230731,131900,225032750,9850,9910,9940,9850,2000
|
|
20230731,131800,205252040,9850,9850,9850,9850,0
|
|
20230731,131700,205252040,9850,9870,9870,9850,1000
|
|
20230731,131600,195401280,9850,9850,9850,9850,0
|
|
20230731,131500,195401280,9850,9920,9920,9840,4001
|
|
20230731,131400,155923400,9950,9950,9950,9950,0
|
|
20230731,131300,155923400,9950,9950,9950,9950,0
|
|
20230731,131200,155923400,9950,9950,9950,9950,0
|
|
20230731,131100,155923400,9950,9950,9950,9950,0
|
|
20230731,131000,155923400,9950,9950,9950,9950,0
|
|
20230731,130900,155923400,9950,9950,9950,9950,0
|
|
20230731,130800,155923400,9950,9950,9950,9950,8
|
|
20230731,130700,155843800,9970,9970,9970,9970,0
|
|
20230731,130600,155843800,9970,9970,9970,9970,0
|
|
20230731,130500,155843800,9970,9970,9970,9970,0
|
|
20230731,130400,155843800,9970,9970,9970,9970,0
|
|
20230731,130300,155843800,9970,9970,9970,9970,0
|
|
20230731,130200,155843800,9970,9970,9970,9970,0
|
|
20230731,130100,155843800,9970,9970,9970,9970,0
|
|
20230731,130000,155843800,9970,9970,9970,9970,155
|
|
20230731,125900,154298450,9970,9970,9970,9970,19
|
|
20230731,125800,154109020,9970,9950,9970,9950,175
|
|
20230731,125700,152365630,9950,9950,9950,9950,0
|
|
20230731,125600,152365630,9950,9910,9950,9910,151
|
|
20230731,125500,150863220,9920,9950,9950,9920,1504
|
|
20230731,125400,135927340,9950,9950,9950,9950,0
|
|
20230731,125300,135927340,9950,9950,9950,9950,1
|
|
20230731,125200,135917390,9950,9950,9950,9950,0
|
|
20230731,125100,135917390,9950,9950,9950,9950,41
|
|
20230731,125000,135509440,9950,9950,9950,9950,0
|
|
20230731,124900,135509440,9950,9950,9950,9950,4
|
|
20230731,124800,135469640,9960,9960,9960,9960,1
|
|
20230731,124700,135459680,9960,9960,9960,9960,0
|
|
20230731,124600,135459680,9960,9960,9960,9960,0
|
|
20230731,124500,135459680,9960,9960,9960,9960,22
|
|
20230731,124400,135240560,9960,9960,9960,9960,8
|
|
20230731,124300,135160880,9960,9960,9960,9960,0
|
|
20230731,124200,135160880,9960,9960,9960,9960,0
|
|
20230731,124100,135160880,9960,9960,9960,9960,0
|
|
20230731,124000,135160880,9960,9960,9960,9960,0
|
|
20230731,123900,135160880,9960,9960,9960,9960,13
|
|
20230731,123800,135031400,9960,9960,9960,9960,1
|
|
20230731,123700,135021440,9960,9960,9960,9960,0
|
|
20230731,123600,135021440,9960,9960,9960,9960,9
|
|
20230731,123500,134931800,9950,9950,9950,9950,0
|
|
20230731,123400,134931800,9950,9950,9950,9950,0
|
|
20230731,123300,134931800,9950,9950,9950,9950,1
|
|
20230731,123200,134921850,9950,9950,9950,9950,119
|
|
20230731,123100,133737800,9960,9960,9960,9960,84
|
|
20230731,123000,132901160,9960,9930,9960,9930,321
|
|
20230731,122900,129707030,9930,9930,9930,9930,18
|
|
20230731,122800,129528290,9930,9930,9930,9930,20
|
|
20230731,122700,129329690,9930,9930,9930,9930,1
|
|
20230731,122600,129319760,9920,9920,9920,9920,0
|
|
20230731,122500,129319760,9920,9920,9920,9920,0
|
|
20230731,122400,129319760,9920,9920,9920,9920,0
|
|
20230731,122300,129319760,9920,9920,9920,9920,13
|
|
20230731,122200,129190800,9950,9950,9950,9950,0
|
|
20230731,122100,129190800,9950,9950,9950,9950,2
|
|
20230731,122000,129170900,9940,9950,9950,9940,206
|
|
20230731,121900,127121220,9940,9940,9940,9940,0
|
|
20230731,121800,127121220,9940,9940,9940,9940,2
|
|
20230731,121700,127101340,9950,9950,9950,9950,0
|
|
20230731,121600,127101340,9950,9950,9950,9950,0
|
|
20230731,121500,127101340,9950,9950,9950,9950,0
|
|
20230731,121400,127101340,9950,9950,9950,9950,0
|
|
20230731,121300,127101340,9950,9950,9950,9950,0
|
|
20230731,121200,127101340,9950,9950,9950,9950,7
|
|
20230731,121100,127031690,9920,9920,9920,9920,1
|
|
20230731,121000,127021770,9950,9950,9950,9950,150
|
|
20230731,120900,125529270,9950,9950,9950,9950,64
|
|
20230731,120800,124892470,9950,9950,9950,9950,0
|
|
20230731,120700,124892470,9950,9950,9950,9950,30
|
|
20230731,120600,124593970,9920,9920,9920,9920,0
|
|
20230731,120500,124593970,9920,9920,9920,9920,0
|
|
20230731,120400,124593970,9920,9920,9920,9920,10
|
|
20230731,120300,124494770,9920,9920,9920,9920,0
|
|
20230731,120200,124494770,9920,9920,9920,9920,90
|
|
20230731,120100,123601970,9920,9920,9920,9920,0
|
|
20230731,120000,123601970,9920,9920,9920,9920,0
|
|
20230731,115900,123601970,9920,9920,9920,9920,0
|
|
20230731,115800,123601970,9920,9920,9920,9920,0
|
|
20230731,115700,123601970,9920,9930,9930,9920,100
|
|
20230731,115600,122609070,9950,9950,9950,9950,2
|
|
20230731,115500,122589170,9950,9950,9950,9950,0
|
|
20230731,115400,122589170,9950,9940,9950,9940,37
|
|
20230731,115300,122221350,9940,9940,9940,9940,124
|
|
20230731,115200,120988790,9940,9940,9940,9940,0
|
|
20230731,115100,120988790,9940,9940,9940,9940,0
|
|
20230731,115000,120988790,9940,9940,9940,9940,13
|
|
20230731,114900,120859570,9940,9940,9940,9940,7
|
|
20230731,114800,120789990,9940,9940,9940,9940,0
|
|
20230731,114700,120789990,9940,9940,9940,9940,2
|
|
20230731,114600,120770110,9920,9930,9930,9920,28
|
|
20230731,114500,120492230,9940,9940,9940,9940,0
|
|
20230731,114400,120492230,9940,9940,9940,9940,2
|
|
20230731,114300,120472350,9940,9940,9940,9940,28
|
|
20230731,114200,120194030,9940,9940,9940,9940,0
|
|
20230731,114100,120194030,9940,9940,9940,9940,10
|
|
20230731,114000,120094630,9940,9940,9940,9940,6
|
|
20230731,113900,120034990,9920,9920,9920,9920,0
|
|
20230731,113800,120034990,9920,9920,9920,9920,0
|
|
20230731,113700,120034990,9920,9920,9920,9920,10
|
|
20230731,113600,119935790,9920,9920,9920,9920,0
|
|
20230731,113500,119935790,9920,9920,9920,9920,0
|
|
20230731,113400,119935790,9920,9920,9920,9920,0
|
|
20230731,113300,119935790,9920,9920,9920,9920,157
|
|
20230731,113200,118378350,9930,9930,9930,9930,0
|
|
20230731,113100,118378350,9930,9930,9930,9930,0
|
|
20230731,113000,118378350,9930,9930,9930,9930,0
|
|
20230731,112900,118378350,9930,9930,9930,9930,0
|
|
20230731,112800,118378350,9930,9930,9930,9930,10
|
|
20230731,112700,118279050,9930,9930,9930,9930,0
|
|
20230731,112600,118279050,9930,9930,9930,9930,0
|
|
20230731,112500,118279050,9930,9930,9940,9930,142
|
|
20230731,112400,116868180,9940,9940,9940,9940,30
|
|
20230731,112300,116569980,9940,9940,9940,9940,45
|
|
20230731,112200,116122680,9940,9920,9940,9910,34
|
|
20230731,112100,115785450,9920,9920,9920,9920,0
|
|
20230731,112000,115785450,9920,9920,9920,9920,0
|
|
20230731,111900,115785450,9920,9920,9920,9920,0
|
|
20230731,111800,115785450,9920,9920,9920,9920,115
|
|
20230731,111700,114644650,9920,9920,9920,9920,1046
|
|
20230731,111600,104268330,9920,9920,9920,9920,27
|
|
20230731,111500,104000490,9930,9930,9930,9930,0
|
|
20230731,111400,104000490,9930,9930,9930,9930,7
|
|
20230731,111300,103930980,9930,9930,9930,9930,6
|
|
20230731,111200,103871400,9930,9930,9930,9930,1
|
|
20230731,111100,103861470,9930,9930,9930,9930,0
|
|
20230731,111000,103861470,9930,9930,9930,9930,0
|
|
20230731,110900,103861470,9930,9930,9930,9930,0
|
|
20230731,110800,103861470,9930,9930,9930,9930,1
|
|
20230731,110700,103851540,9920,9920,9920,9920,0
|
|
20230731,110600,103851540,9920,9940,9940,9920,1507
|
|
20230731,110500,88898840,9950,9950,9950,9950,0
|
|
20230731,110400,88898840,9950,9950,9950,9950,0
|
|
20230731,110300,88898840,9950,9950,9950,9950,0
|
|
20230731,110200,88898840,9950,9950,9950,9950,0
|
|
20230731,110100,88898840,9950,9950,9950,9950,0
|
|
20230731,110000,88898840,9950,9950,9950,9950,0
|
|
20230731,105900,88898840,9950,9950,9950,9950,0
|
|
20230731,105800,88898840,9950,9950,9950,9950,12
|
|
20230731,105700,88779440,9950,9950,9960,9950,30
|
|
20230731,105600,88480750,9950,9950,9950,9950,0
|
|
20230731,105500,88480750,9950,9950,9950,9950,1
|
|
20230731,105400,88470800,9950,9950,9950,9950,0
|
|
20230731,105300,88470800,9950,9950,9950,9950,928
|
|
20230731,105200,79237200,9960,9960,9960,9960,0
|
|
20230731,105100,79237200,9960,9960,9960,9960,0
|
|
20230731,105000,79237200,9960,9950,9960,9950,7
|
|
20230731,104900,79167540,9930,9930,9930,9930,0
|
|
20230731,104800,79167540,9930,9930,9930,9930,0
|
|
20230731,104700,79167540,9930,9930,9930,9930,0
|
|
20230731,104600,79167540,9930,9940,9940,9930,2
|
|
20230731,104500,79147670,9950,9950,9950,9950,0
|
|
20230731,104400,79147670,9950,9950,9950,9950,0
|
|
20230731,104300,79147670,9950,9950,9950,9950,9
|
|
20230731,104200,79058120,9950,9950,9950,9950,2
|
|
20230731,104100,79038220,9940,9940,9940,9940,0
|
|
20230731,104000,79038220,9940,9930,9940,9930,588
|
|
20230731,103900,73198300,9930,9930,9930,9930,0
|
|
20230731,103800,73198300,9930,9930,9930,9930,2
|
|
20230731,103700,73178440,9930,9930,9930,9930,1
|
|
20230731,103600,73168510,9930,9930,9930,9930,1
|
|
20230731,103500,73158580,9920,9920,9920,9920,100
|
|
20230731,103400,72166580,9920,9920,9920,9920,0
|
|
20230731,103300,72166580,9920,9920,9920,9920,0
|
|
20230731,103200,72166580,9920,9920,9920,9920,12
|
|
20230731,103100,72047540,9920,9920,9920,9920,0
|
|
20230731,103000,72047540,9920,9920,9920,9920,0
|
|
20230731,102900,72047540,9920,9890,9920,9890,45
|
|
20230731,102800,71602460,9890,9890,9890,9890,0
|
|
20230731,102700,71602460,9890,9890,9890,9890,0
|
|
20230731,102600,71602460,9890,9890,9890,9890,0
|
|
20230731,102500,71602460,9890,9890,9890,9890,0
|
|
20230731,102400,71602460,9890,9890,9890,9890,50
|
|
20230731,102300,71107960,9880,9880,9880,9880,0
|
|
20230731,102200,71107960,9880,9880,9880,9880,5
|
|
20230731,102100,71058560,9880,9880,9880,9880,4
|
|
20230731,102000,71019040,9890,9890,9890,9880,245
|
|
20230731,101900,68598330,9920,9920,9920,9920,0
|
|
20230731,101800,68598330,9920,9920,9920,9920,0
|
|
20230731,101700,68598330,9920,9920,9920,9920,0
|
|
20230731,101600,68598330,9920,9920,9920,9920,2
|
|
20230731,101500,68578490,9920,9920,9920,9920,2
|
|
20230731,101400,68558650,9920,9920,9920,9920,50
|
|
20230731,101300,68062650,9940,9940,9940,9940,10
|
|
20230731,101200,67963250,9940,9890,9940,9890,323
|
|
20230731,101100,64757790,9890,9890,9890,9890,87
|
|
20230731,101000,63897360,9890,9890,9890,9890,195
|
|
20230731,100900,61968810,9890,9900,9900,9890,80
|
|
20230731,100800,61177460,9890,9890,9890,9890,0
|
|
20230731,100700,61177460,9890,9900,9900,9890,10
|
|
20230731,100600,61078550,9900,9900,9900,9900,10
|
|
20230731,100500,60979550,9910,9910,9910,9910,0
|
|
20230731,100400,60979550,9910,9910,9910,9910,326
|
|
20230731,100300,57748890,9940,9930,9940,9930,4
|
|
20230731,100200,57709160,9910,9910,9910,9910,174
|
|
20230731,100100,55984820,9890,9890,9890,9890,0
|
|
20230731,100000,55984820,9890,9890,9890,9890,10
|
|
20230731,095900,55885920,9910,9880,9910,9880,301
|
|
20230731,095800,52912010,9910,9900,9910,9900,53
|
|
20230731,095700,52387290,9870,9870,9870,9870,100
|
|
20230731,095600,51400290,9870,9870,9880,9870,536
|
|
20230731,095500,46105870,9860,9860,9860,9860,80
|
|
20230731,095400,45317070,9860,9860,9860,9860,0
|
|
20230731,095300,45317070,9860,9860,9860,9860,0
|
|
20230731,095200,45317070,9860,9860,9860,9860,27
|
|
20230731,095100,45050850,9860,9850,9860,9850,25
|
|
20230731,095000,44804370,9850,9850,9850,9850,45
|
|
20230731,094900,44361120,9850,9850,9850,9850,17
|
|
20230731,094800,44193670,9860,9880,9880,9860,101
|
|
20230731,094700,43195960,9880,9880,9880,9880,0
|
|
20230731,094600,43195960,9880,9880,9880,9880,7
|
|
20230731,094500,43126800,9880,9880,9880,9880,0
|
|
20230731,094400,43126800,9880,9880,9880,9880,0
|
|
20230731,094300,43126800,9880,9890,9890,9880,4
|
|
20230731,094200,43087260,9850,9850,9850,9850,4
|
|
20230731,094100,43047860,9850,9850,9850,9850,29
|
|
20230731,094000,42762210,9870,9860,9870,9860,136
|
|
20230731,093900,41420230,9860,9860,9860,9850,108
|
|
20230731,093800,40355620,9860,9860,9860,9860,63
|
|
20230731,093700,39734440,9860,9860,9860,9860,16
|
|
20230731,093600,39576680,9860,9870,9870,9860,12
|
|
20230731,093500,39458350,9850,9850,9850,9850,1
|
|
20230731,093400,39448500,9850,9860,9870,9850,37
|
|
20230731,093300,39083700,9870,9870,9870,9870,20
|
|
20230731,093200,38886300,9870,9870,9870,9850,5
|
|
20230731,093100,38836970,9880,9880,9880,9880,2
|
|
20230731,093000,38817210,9850,9850,9850,9850,0
|
|
20230731,092900,38817210,9850,9850,9850,9850,27
|
|
20230731,092800,38551260,9850,9880,9880,9850,7
|
|
20230731,092700,38482270,9850,9850,9850,9850,30
|
|
20230731,092600,38186770,9850,9850,9850,9840,28
|
|
20230731,092500,37910980,9850,9850,9850,9850,414
|
|
20230731,092400,33833080,9850,9880,9880,9850,536
|
|
20230731,092300,28546640,9880,9900,9900,9880,34
|
|
20230731,092200,28210190,9900,9900,9900,9890,114
|
|
20230731,092100,27081650,9910,9910,9910,9910,1
|
|
20230731,092000,27071740,9910,9910,9910,9900,13
|
|
20230731,091900,26942920,9910,9910,9910,9910,12
|
|
20230731,091800,26824000,9910,9910,9910,9910,31
|
|
20230731,091700,26516790,9900,9910,9910,9900,83
|
|
20230731,091600,25694880,9940,9940,9940,9940,135
|
|
20230731,091500,24352980,9940,9940,9940,9910,760
|
|
20230731,091400,16814450,9940,9940,9940,9940,125
|
|
20230731,091300,15571950,9950,9980,9980,9950,590
|
|
20230731,091200,9700200,9980,9980,9980,9980,1
|
|
20230731,091100,9690220,9950,9950,9950,9950,0
|
|
20230731,091000,9690220,9950,9950,9950,9950,0
|
|
20230731,090900,9690220,9950,9960,9960,9950,47
|
|
20230731,090800,9222170,9950,9970,9980,9950,105
|
|
20230731,090700,8177330,9980,9950,9980,9950,12
|
|
20230731,090600,8057870,9940,9940,9940,9940,5
|
|
20230731,090500,8008170,9980,9990,9990,9980,11
|
|
20230731,090400,7898290,9990,9990,9990,9990,1
|
|
20230731,090300,7888300,9950,9980,10000,9950,265
|
|
20230731,090200,5244220,9980,9980,9980,9980,3
|
|
20230731,090100,5214280,9970,9940,9970,9940,8
|
|
20230731,090000,5134600,9950,9930,9950,9930,517
|