579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183600,385860210,10230,10230,10230,10230,1086
|
|
20230731,183500,385860210,10230,10230,10230,10230,0
|
|
20230731,183400,385860210,10230,10230,10230,10230,0
|
|
20230731,183300,385860210,10230,10230,10230,10230,0
|
|
20230731,183200,385860210,10230,10230,10230,10230,0
|
|
20230731,183100,385860210,10230,10230,10230,10230,0
|
|
20230731,183000,385860210,10230,10230,10230,10230,0
|
|
20230731,182900,385860210,10230,10230,10230,10230,0
|
|
20230731,182800,385860210,10230,10230,10230,10230,0
|
|
20230731,182700,385860210,10230,10230,10230,10230,0
|
|
20230731,182600,385860210,10230,10230,10230,10230,0
|
|
20230731,182500,385860210,10230,10230,10230,10230,0
|
|
20230731,182400,385860210,10230,10230,10230,10230,0
|
|
20230731,182300,385860210,10230,10230,10230,10230,0
|
|
20230731,182200,385860210,10230,10230,10230,10230,0
|
|
20230731,182100,385860210,10230,10230,10230,10230,0
|
|
20230731,182000,385860210,10230,10230,10230,10230,0
|
|
20230731,181900,385860210,10230,10230,10230,10230,0
|
|
20230731,181800,385860210,10230,10230,10230,10230,0
|
|
20230731,181700,385860210,10230,10230,10230,10230,0
|
|
20230731,181600,385860210,10230,10230,10230,10230,0
|
|
20230731,181500,385860210,10230,10230,10230,10230,0
|
|
20230731,181400,385860210,10230,10230,10230,10230,0
|
|
20230731,181300,385860210,10230,10230,10230,10230,0
|
|
20230731,181200,385860210,10230,10230,10230,10230,0
|
|
20230731,181100,385860210,10230,10230,10230,10230,0
|
|
20230731,181000,385860210,10230,10230,10230,10230,0
|
|
20230731,180900,385860210,10230,10230,10230,10230,0
|
|
20230731,180800,385860210,10230,10230,10230,10230,0
|
|
20230731,180700,385860210,10230,10230,10230,10230,0
|
|
20230731,180600,385860210,10230,10230,10230,10230,1086
|
|
20230731,180500,385860210,10230,10230,10230,10230,0
|
|
20230731,180400,385860210,10230,10230,10230,10230,0
|
|
20230731,180300,385860210,10230,10230,10230,10230,0
|
|
20230731,180200,385860210,10230,10230,10230,10230,0
|
|
20230731,180100,385860210,10230,10230,10230,10230,0
|
|
20230731,180000,385860210,10230,10230,10230,10230,0
|
|
20230731,175900,385860210,10230,10230,10230,10230,0
|
|
20230731,175800,385860210,10230,10230,10230,10230,0
|
|
20230731,175700,385860210,10230,10230,10230,10230,0
|
|
20230731,175600,385860210,10230,10230,10230,10230,0
|
|
20230731,175500,385860210,10230,10230,10230,10230,0
|
|
20230731,175400,385860210,10230,10230,10230,10230,0
|
|
20230731,175300,385860210,10230,10230,10230,10230,0
|
|
20230731,175200,385860210,10230,10230,10230,10230,0
|
|
20230731,175100,385860210,10230,10230,10230,10230,0
|
|
20230731,175000,385860210,10230,10230,10230,10230,0
|
|
20230731,174900,385860210,10230,10230,10230,10230,0
|
|
20230731,174800,385860210,10230,10230,10230,10230,0
|
|
20230731,174700,385860210,10230,10230,10230,10230,0
|
|
20230731,174600,385860210,10230,10230,10230,10230,0
|
|
20230731,174500,385860210,10230,10230,10230,10230,0
|
|
20230731,174400,385860210,10230,10230,10230,10230,0
|
|
20230731,174300,385860210,10230,10230,10230,10230,0
|
|
20230731,174200,385860210,10230,10230,10230,10230,0
|
|
20230731,174100,385860210,10230,10230,10230,10230,0
|
|
20230731,174000,385860210,10230,10230,10230,10230,0
|
|
20230731,173900,385860210,10230,10230,10230,10230,0
|
|
20230731,173800,385860210,10230,10230,10230,10230,0
|
|
20230731,173700,385860210,10230,10230,10230,10230,0
|
|
20230731,173600,385860210,10230,10230,10230,10230,1086
|
|
20230731,173500,385860210,10230,10230,10230,10230,0
|
|
20230731,173400,385860210,10230,10230,10230,10230,0
|
|
20230731,173300,385860210,10230,10230,10230,10230,0
|
|
20230731,173200,385860210,10230,10230,10230,10230,0
|
|
20230731,173100,385860210,10230,10230,10230,10230,0
|
|
20230731,173000,385860210,10230,10230,10230,10230,0
|
|
20230731,172900,385860210,10230,10230,10230,10230,0
|
|
20230731,172800,385860210,10230,10230,10230,10230,0
|
|
20230731,172700,385860210,10230,10230,10230,10230,0
|
|
20230731,172600,385860210,10230,10230,10230,10230,0
|
|
20230731,172500,385860210,10230,10230,10230,10230,0
|
|
20230731,172400,385860210,10230,10230,10230,10230,0
|
|
20230731,172300,385860210,10230,10230,10230,10230,0
|
|
20230731,172200,385860210,10230,10230,10230,10230,0
|
|
20230731,172100,385860210,10230,10230,10230,10230,0
|
|
20230731,172000,385860210,10230,10230,10230,10230,0
|
|
20230731,171900,385860210,10230,10230,10230,10230,0
|
|
20230731,171800,385860210,10230,10230,10230,10230,0
|
|
20230731,171700,385860210,10230,10230,10230,10230,0
|
|
20230731,171600,385860210,10230,10230,10230,10230,0
|
|
20230731,171500,385860210,10230,10230,10230,10230,0
|
|
20230731,171400,385860210,10230,10230,10230,10230,0
|
|
20230731,171300,385860210,10230,10230,10230,10230,0
|
|
20230731,171200,385860210,10230,10230,10230,10230,0
|
|
20230731,171100,385860210,10230,10230,10230,10230,0
|
|
20230731,171000,385860210,10230,10230,10230,10230,0
|
|
20230731,170900,385860210,10230,10230,10230,10230,0
|
|
20230731,170800,385860210,10230,10230,10230,10230,0
|
|
20230731,170700,385860210,10230,10230,10230,10230,0
|
|
20230731,170600,385860210,10230,10230,10230,10230,1086
|
|
20230731,170500,385860210,10230,10230,10230,10230,0
|
|
20230731,170400,385860210,10230,10230,10230,10230,0
|
|
20230731,170300,385860210,10230,10230,10230,10230,0
|
|
20230731,170200,385860210,10230,10230,10230,10230,0
|
|
20230731,170100,385860210,10230,10230,10230,10230,0
|
|
20230731,170000,385860210,10230,10230,10230,10230,0
|
|
20230731,165900,385860210,10230,10230,10230,10230,0
|
|
20230731,165800,385860210,10230,10230,10230,10230,0
|
|
20230731,165700,385860210,10230,10230,10230,10230,0
|
|
20230731,165600,385860210,10230,10230,10230,10230,0
|
|
20230731,165500,385860210,10230,10230,10230,10230,0
|
|
20230731,165400,385860210,10230,10230,10230,10230,0
|
|
20230731,165300,385860210,10230,10230,10230,10230,0
|
|
20230731,165200,385860210,10230,10230,10230,10230,0
|
|
20230731,165100,385860210,10230,10230,10230,10230,0
|
|
20230731,165000,385860210,10230,10230,10230,10230,0
|
|
20230731,164900,385860210,10230,10230,10230,10230,0
|
|
20230731,164800,385860210,10230,10230,10230,10230,0
|
|
20230731,164700,385860210,10230,10230,10230,10230,0
|
|
20230731,164600,385860210,10230,10230,10230,10230,0
|
|
20230731,164500,385860210,10230,10230,10230,10230,0
|
|
20230731,164400,385860210,10230,10230,10230,10230,0
|
|
20230731,164300,385860210,10230,10230,10230,10230,0
|
|
20230731,164200,385860210,10230,10230,10230,10230,0
|
|
20230731,164100,385860210,10230,10230,10230,10230,0
|
|
20230731,164000,385860210,10230,10230,10230,10230,0
|
|
20230731,163900,385860210,10230,10230,10230,10230,0
|
|
20230731,163800,385860210,10230,10230,10230,10230,0
|
|
20230731,163700,385860210,10230,10230,10230,10230,0
|
|
20230731,163600,385860210,10230,10230,10230,10230,1086
|
|
20230731,163500,385860210,10230,10230,10230,10230,0
|
|
20230731,163400,385860210,10230,10230,10230,10230,0
|
|
20230731,163300,385860210,10230,10230,10230,10230,0
|
|
20230731,163200,385860210,10230,10230,10230,10230,0
|
|
20230731,163100,385860210,10230,10230,10230,10230,0
|
|
20230731,163000,385860210,10230,10230,10230,10230,0
|
|
20230731,162900,385860210,10230,10230,10230,10230,0
|
|
20230731,162800,385860210,10230,10230,10230,10230,0
|
|
20230731,162700,385860210,10230,10230,10230,10230,0
|
|
20230731,162600,385860210,10230,10230,10230,10230,0
|
|
20230731,162500,385860210,10230,10230,10230,10230,0
|
|
20230731,162400,385860210,10230,10230,10230,10230,0
|
|
20230731,162300,385860210,10230,10230,10230,10230,0
|
|
20230731,162200,385860210,10230,10230,10230,10230,0
|
|
20230731,162100,385860210,10230,10230,10230,10230,0
|
|
20230731,162000,385860210,10230,10230,10230,10230,0
|
|
20230731,161900,385860210,10230,10230,10230,10230,0
|
|
20230731,161800,385860210,10230,10230,10230,10230,0
|
|
20230731,161700,385860210,10230,10230,10230,10230,0
|
|
20230731,161600,385860210,10230,10230,10230,10230,0
|
|
20230731,161500,385860210,10230,10230,10230,10230,0
|
|
20230731,161400,385860210,10230,10230,10230,10230,0
|
|
20230731,161300,385860210,10230,10230,10230,10230,0
|
|
20230731,161200,385860210,10230,10230,10230,10230,0
|
|
20230731,161100,385860210,10230,10230,10230,10230,0
|
|
20230731,161000,385860210,10230,10230,10230,10230,0
|
|
20230731,160900,385860210,10230,10230,10230,10230,0
|
|
20230731,160800,385860210,10230,10230,10230,10230,0
|
|
20230731,160700,385860210,10230,10230,10230,10230,0
|
|
20230731,160600,385860210,10230,10230,10230,10230,1086
|
|
20230731,160500,385860210,10230,10230,10230,10230,0
|
|
20230731,160400,385860210,10230,10230,10230,10230,0
|
|
20230731,160300,385860210,10230,10230,10230,10230,0
|
|
20230731,160200,385860210,10230,10230,10230,10230,0
|
|
20230731,160100,385860210,10230,10230,10230,10230,0
|
|
20230731,160000,385860210,10230,10230,10230,10230,0
|
|
20230731,155900,385860210,10230,10230,10230,10230,0
|
|
20230731,155800,385860210,10230,10230,10230,10230,0
|
|
20230731,155700,385860210,10230,10230,10230,10230,0
|
|
20230731,155600,385860210,10230,10230,10230,10230,0
|
|
20230731,155500,385860210,10230,10230,10230,10230,0
|
|
20230731,155400,385860210,10230,10230,10230,10230,0
|
|
20230731,155300,385860210,10230,10230,10230,10230,0
|
|
20230731,155200,385860210,10230,10230,10230,10230,0
|
|
20230731,155100,385860210,10230,10230,10230,10230,0
|
|
20230731,155000,385860210,10230,10230,10230,10230,0
|
|
20230731,154900,385860210,10230,10230,10230,10230,0
|
|
20230731,154800,385860210,10230,10230,10230,10230,0
|
|
20230731,154700,385860210,10230,10230,10230,10230,0
|
|
20230731,154600,385860210,10230,10230,10230,10230,0
|
|
20230731,154500,385860210,10230,10230,10230,10230,0
|
|
20230731,154400,385860210,10230,10230,10230,10230,0
|
|
20230731,154300,385860210,10230,10230,10230,10230,0
|
|
20230731,154200,385860210,10230,10230,10230,10230,0
|
|
20230731,154100,385860210,10230,10230,10230,10230,0
|
|
20230731,154000,385860210,10230,10230,10230,10230,0
|
|
20230731,153900,385860210,10230,10230,10230,10230,0
|
|
20230731,153800,385860210,10230,10230,10230,10230,0
|
|
20230731,153700,385860210,10230,10230,10230,10230,0
|
|
20230731,153600,385860210,10230,10230,10230,10230,1086
|
|
20230731,153500,385860210,10230,10230,10230,10230,0
|
|
20230731,153400,385860210,10230,10230,10230,10230,0
|
|
20230731,153300,385860210,10230,10230,10230,10230,0
|
|
20230731,153200,385860210,10230,10230,10230,10230,0
|
|
20230731,153100,385860210,10230,10230,10230,10230,0
|
|
20230731,153000,385860210,10230,10230,10230,10230,1086
|
|
20230731,152900,374750430,10270,10270,10270,10270,0
|
|
20230731,152800,374750430,10270,10270,10270,10270,0
|
|
20230731,152700,374750430,10270,10270,10270,10270,0
|
|
20230731,152600,374750430,10270,10270,10270,10270,0
|
|
20230731,152500,374750430,10270,10270,10270,10270,0
|
|
20230731,152400,374750430,10270,10270,10270,10270,0
|
|
20230731,152300,374750430,10270,10270,10270,10270,0
|
|
20230731,152200,374750430,10270,10270,10270,10270,0
|
|
20230731,152100,374750430,10270,10270,10270,10270,0
|
|
20230731,152000,374750430,10270,10270,10270,10270,0
|
|
20230731,151900,374750430,10270,10270,10270,10270,1
|
|
20230731,151800,374740160,10280,10280,10280,10280,93
|
|
20230731,151700,373784120,10290,10290,10290,10290,0
|
|
20230731,151600,373784120,10290,10290,10290,10290,100
|
|
20230731,151500,372755120,10290,10290,10290,10290,1
|
|
20230731,151400,372744830,10310,10310,10310,10310,0
|
|
20230731,151300,372744830,10310,10310,10310,10310,0
|
|
20230731,151200,372744830,10310,10310,10310,10310,351
|
|
20230731,151100,369126020,10320,10320,10320,10320,0
|
|
20230731,151000,369126020,10320,10320,10320,10320,8
|
|
20230731,150900,369043460,10330,10320,10330,10320,496
|
|
20230731,150800,363924700,10320,10320,10320,10320,5
|
|
20230731,150700,363873100,10320,10320,10320,10320,3
|
|
20230731,150600,363842140,10290,10320,10330,10290,6
|
|
20230731,150500,363780210,10290,10300,10310,10290,696
|
|
20230731,150400,356611630,10300,10300,10300,10300,100
|
|
20230731,150300,355581630,10300,10300,10300,10300,500
|
|
20230731,150200,350431630,10290,10290,10290,10290,61
|
|
20230731,150100,349803940,10290,10290,10290,10290,1
|
|
20230731,150000,349793650,10290,10300,10300,10290,204
|
|
20230731,145900,347692460,10300,10300,10300,10300,0
|
|
20230731,145800,347692460,10300,10300,10300,10300,0
|
|
20230731,145700,347692460,10300,10300,10300,10300,737
|
|
20230731,145600,340101360,10300,10300,10300,10300,301
|
|
20230731,145500,337001060,10310,10300,10310,10300,66
|
|
20230731,145400,336320690,10300,10300,10300,10300,0
|
|
20230731,145300,336320690,10300,10300,10300,10300,0
|
|
20230731,145200,336320690,10300,10300,10300,10300,0
|
|
20230731,145100,336320690,10300,10300,10300,10300,1
|
|
20230731,145000,336310390,10310,10310,10310,10310,9
|
|
20230731,144900,336217600,10310,10310,10310,10310,0
|
|
20230731,144800,336217600,10310,10310,10310,10310,1
|
|
20230731,144700,336207290,10310,10300,10310,10300,138
|
|
20230731,144600,334785870,10290,10290,10290,10290,10
|
|
20230731,144500,334682970,10300,10300,10300,10300,0
|
|
20230731,144400,334682970,10300,10300,10300,10300,33
|
|
20230731,144300,334343070,10300,10300,10300,10300,3
|
|
20230731,144200,334312170,10300,10300,10300,10300,0
|
|
20230731,144100,334312170,10300,10300,10300,10300,0
|
|
20230731,144000,334312170,10300,10300,10300,10300,0
|
|
20230731,143900,334312170,10300,10300,10300,10300,2
|
|
20230731,143800,334291570,10310,10310,10310,10310,20
|
|
20230731,143700,334085370,10300,10290,10300,10290,20
|
|
20230731,143600,333879550,10290,10290,10290,10290,0
|
|
20230731,143500,333879550,10290,10290,10290,10290,0
|
|
20230731,143400,333879550,10290,10290,10290,10290,62
|
|
20230731,143300,333241570,10300,10300,10300,10300,0
|
|
20230731,143200,333241570,10300,10300,10300,10300,41
|
|
20230731,143100,332819270,10300,10270,10300,10270,174
|
|
20230731,143000,331027170,10210,10210,10210,10210,0
|
|
20230731,142900,331027170,10210,10210,10210,10210,20
|
|
20230731,142800,330822970,10290,10290,10290,10290,0
|
|
20230731,142700,330822970,10290,10290,10290,10290,0
|
|
20230731,142600,330822970,10290,10290,10290,10290,0
|
|
20230731,142500,330822970,10290,10290,10290,10290,0
|
|
20230731,142400,330822970,10290,10280,10290,10280,2
|
|
20230731,142300,330802400,10200,10270,10300,10200,211
|
|
20230731,142200,328646340,10220,10220,10220,10220,200
|
|
20230731,142100,326602340,10170,10170,10170,10170,0
|
|
20230731,142000,326602340,10170,10170,10170,10170,0
|
|
20230731,141900,326602340,10170,10170,10170,10170,0
|
|
20230731,141800,326602340,10170,10240,10240,10170,2914
|
|
20230731,141700,296919280,10310,10310,10310,10310,0
|
|
20230731,141600,296919280,10310,10310,10310,10310,1
|
|
20230731,141500,296908970,10250,10250,10250,10250,0
|
|
20230731,141400,296908970,10250,10310,10310,10250,2200
|
|
20230731,141300,274338690,10320,10320,10320,10320,0
|
|
20230731,141200,274338690,10320,10320,10320,10320,59
|
|
20230731,141100,273729810,10320,10320,10320,10320,3
|
|
20230731,141000,273698850,10320,10320,10320,10320,6
|
|
20230731,140900,273636930,10320,10330,10330,10240,22
|
|
20230731,140800,273411210,10230,10310,10310,10220,2151
|
|
20230731,140700,251343110,10330,10330,10330,10330,169
|
|
20230731,140600,249597340,10340,10330,10340,10330,258
|
|
20230731,140500,246930440,10320,10320,10320,10320,0
|
|
20230731,140400,246930440,10320,10330,10330,10320,381
|
|
20230731,140300,242997780,10330,10330,10330,10330,100
|
|
20230731,140200,241964780,10340,10340,10340,10330,55
|
|
20230731,140100,241396090,10300,10300,10300,10300,0
|
|
20230731,140000,241396090,10300,10300,10300,10300,0
|
|
20230731,135900,241396090,10300,10300,10300,10300,0
|
|
20230731,135800,241396090,10300,10310,10310,10300,11
|
|
20230731,135700,241282780,10310,10310,10310,10310,0
|
|
20230731,135600,241282780,10310,10310,10310,10310,0
|
|
20230731,135500,241282780,10310,10310,10310,10310,0
|
|
20230731,135400,241282780,10310,10310,10310,10310,30
|
|
20230731,135300,240973480,10320,10320,10320,10320,0
|
|
20230731,135200,240973480,10320,10320,10320,10320,0
|
|
20230731,135100,240973480,10320,10320,10320,10320,100
|
|
20230731,135000,239941480,10340,10340,10340,10340,0
|
|
20230731,134900,239941480,10340,10340,10340,10340,0
|
|
20230731,134800,239941480,10340,10340,10340,10340,50
|
|
20230731,134700,239424480,10310,10310,10310,10310,0
|
|
20230731,134600,239424480,10310,10310,10310,10310,3
|
|
20230731,134500,239393550,10340,10340,10340,10340,0
|
|
20230731,134400,239393550,10340,10320,10340,10320,100
|
|
20230731,134300,238361450,10320,10320,10320,10320,0
|
|
20230731,134200,238361450,10320,10310,10320,10310,105
|
|
20230731,134100,237278850,10310,10310,10310,10310,100
|
|
20230731,134000,236247850,10340,10340,10340,10340,200
|
|
20230731,133900,234179850,10340,10340,10340,10340,0
|
|
20230731,133800,234179850,10340,10340,10340,10340,0
|
|
20230731,133700,234179850,10340,10340,10340,10340,0
|
|
20230731,133600,234179850,10340,10340,10340,10340,50
|
|
20230731,133500,233662850,10340,10340,10340,10340,0
|
|
20230731,133400,233662850,10340,10340,10340,10340,9
|
|
20230731,133300,233569790,10350,10290,10350,10290,1368
|
|
20230731,133200,219438180,10270,10270,10270,10270,0
|
|
20230731,133100,219438180,10270,10270,10270,10270,0
|
|
20230731,133000,219438180,10270,10270,10270,10270,0
|
|
20230731,132900,219438180,10270,10270,10270,10270,0
|
|
20230731,132800,219438180,10270,10270,10270,10270,0
|
|
20230731,132700,219438180,10270,10270,10270,10270,0
|
|
20230731,132600,219438180,10270,10270,10270,10270,0
|
|
20230731,132500,219438180,10270,10270,10270,10270,0
|
|
20230731,132400,219438180,10270,10270,10270,10270,0
|
|
20230731,132300,219438180,10270,10270,10270,10270,0
|
|
20230731,132200,219438180,10270,10270,10270,10270,0
|
|
20230731,132100,219438180,10270,10270,10270,10270,0
|
|
20230731,132000,219438180,10270,10270,10270,10270,0
|
|
20230731,131900,219438180,10270,10300,10300,10270,2002
|
|
20230731,131800,198845030,10310,10310,10310,10310,0
|
|
20230731,131700,198845030,10310,10310,10310,10310,0
|
|
20230731,131600,198845030,10310,10310,10310,10310,0
|
|
20230731,131500,198845030,10310,10310,10310,10310,0
|
|
20230731,131400,198845030,10310,10310,10310,10310,200
|
|
20230731,131300,196783030,10320,10320,10320,10310,527
|
|
20230731,131200,191346060,10320,10320,10320,10320,0
|
|
20230731,131100,191346060,10320,10320,10320,10320,0
|
|
20230731,131000,191346060,10320,10320,10320,10320,0
|
|
20230731,130900,191346060,10320,10320,10320,10320,100
|
|
20230731,130800,190314060,10320,10320,10320,10320,0
|
|
20230731,130700,190314060,10320,10320,10320,10320,0
|
|
20230731,130600,190314060,10320,10320,10320,10320,36
|
|
20230731,130500,189942540,10320,10320,10320,10320,0
|
|
20230731,130400,189942540,10320,10320,10320,10320,0
|
|
20230731,130300,189942540,10320,10310,10320,10310,237
|
|
20230731,130200,187498140,10310,10310,10310,10310,0
|
|
20230731,130100,187498140,10310,10310,10310,10310,0
|
|
20230731,130000,187498140,10310,10310,10310,10310,1
|
|
20230731,125900,187487830,10320,10320,10320,10320,0
|
|
20230731,125800,187487830,10320,10320,10320,10320,0
|
|
20230731,125700,187487830,10320,10320,10320,10320,0
|
|
20230731,125600,187487830,10320,10320,10320,10320,0
|
|
20230731,125500,187487830,10320,10320,10320,10320,0
|
|
20230731,125400,187487830,10320,10320,10320,10320,0
|
|
20230731,125300,187487830,10320,10320,10320,10320,1
|
|
20230731,125200,187477510,10330,10330,10330,10330,0
|
|
20230731,125100,187477510,10330,10330,10330,10330,0
|
|
20230731,125000,187477510,10330,10320,10330,10320,5
|
|
20230731,124900,187425900,10320,10320,10320,10320,0
|
|
20230731,124800,187425900,10320,10320,10320,10320,2
|
|
20230731,124700,187405260,10320,10320,10320,10320,0
|
|
20230731,124600,187405260,10320,10320,10320,10320,0
|
|
20230731,124500,187405260,10320,10320,10320,10320,0
|
|
20230731,124400,187405260,10320,10320,10320,10320,0
|
|
20230731,124300,187405260,10320,10320,10320,10320,0
|
|
20230731,124200,187405260,10320,10320,10320,10320,0
|
|
20230731,124100,187405260,10320,10320,10320,10320,0
|
|
20230731,124000,187405260,10320,10320,10320,10320,0
|
|
20230731,123900,187405260,10320,10320,10320,10320,1
|
|
20230731,123800,187394940,10330,10330,10330,10330,0
|
|
20230731,123700,187394940,10330,10330,10330,10330,0
|
|
20230731,123600,187394940,10330,10330,10330,10330,0
|
|
20230731,123500,187394940,10330,10330,10330,10330,0
|
|
20230731,123400,187394940,10330,10330,10330,10330,0
|
|
20230731,123300,187394940,10330,10330,10330,10330,0
|
|
20230731,123200,187394940,10330,10320,10330,10320,43
|
|
20230731,123100,186950850,10330,10330,10330,10330,0
|
|
20230731,123000,186950850,10330,10330,10330,10330,0
|
|
20230731,122900,186950850,10330,10330,10330,10330,0
|
|
20230731,122800,186950850,10330,10330,10330,10330,0
|
|
20230731,122700,186950850,10330,10330,10330,10330,0
|
|
20230731,122600,186950850,10330,10330,10330,10330,0
|
|
20230731,122500,186950850,10330,10330,10330,10330,0
|
|
20230731,122400,186950850,10330,10330,10330,10330,0
|
|
20230731,122300,186950850,10330,10330,10330,10330,0
|
|
20230731,122200,186950850,10330,10330,10330,10330,0
|
|
20230731,122100,186950850,10330,10300,10330,10300,103
|
|
20230731,122000,185889860,10300,10300,10300,10300,0
|
|
20230731,121900,185889860,10300,10300,10300,10300,300
|
|
20230731,121800,182799860,10300,10300,10300,10300,0
|
|
20230731,121700,182799860,10300,10300,10300,10300,0
|
|
20230731,121600,182799860,10300,10310,10310,10300,150
|
|
20230731,121500,181254350,10310,10310,10310,10310,150
|
|
20230731,121400,179707850,10330,10330,10330,10330,0
|
|
20230731,121300,179707850,10330,10330,10330,10330,2
|
|
20230731,121200,179687190,10310,10310,10310,10310,1
|
|
20230731,121100,179676880,10310,10310,10310,10310,14
|
|
20230731,121000,179532540,10310,10310,10310,10310,0
|
|
20230731,120900,179532540,10310,10310,10310,10310,0
|
|
20230731,120800,179532540,10310,10310,10310,10310,0
|
|
20230731,120700,179532540,10310,10310,10310,10310,0
|
|
20230731,120600,179532540,10310,10310,10310,10310,0
|
|
20230731,120500,179532540,10310,10310,10310,10310,3
|
|
20230731,120400,179501610,10310,10310,10310,10310,100
|
|
20230731,120300,178470610,10330,10330,10330,10330,16
|
|
20230731,120200,178305330,10340,10340,10340,10340,0
|
|
20230731,120100,178305330,10340,10340,10340,10340,0
|
|
20230731,120000,178305330,10340,10340,10340,10340,10
|
|
20230731,115900,178201930,10310,10310,10310,10310,0
|
|
20230731,115800,178201930,10310,10310,10310,10310,0
|
|
20230731,115700,178201930,10310,10310,10310,10310,0
|
|
20230731,115600,178201930,10310,10310,10310,10310,0
|
|
20230731,115500,178201930,10310,10310,10310,10310,50
|
|
20230731,115400,177686430,10310,10310,10310,10310,0
|
|
20230731,115300,177686430,10310,10310,10310,10310,0
|
|
20230731,115200,177686430,10310,10310,10310,10310,2
|
|
20230731,115100,177665810,10310,10310,10310,10310,0
|
|
20230731,115000,177665810,10310,10310,10310,10310,68
|
|
20230731,114900,176964730,10310,10330,10330,10310,73
|
|
20230731,114800,176212060,10320,10320,10320,10320,302
|
|
20230731,114700,173095420,10310,10310,10310,10310,500
|
|
20230731,114600,167940420,10310,10310,10310,10310,0
|
|
20230731,114500,167940420,10310,10310,10310,10310,0
|
|
20230731,114400,167940420,10310,10310,10310,10310,0
|
|
20230731,114300,167940420,10310,10310,10310,10310,0
|
|
20230731,114200,167940420,10310,10310,10310,10310,0
|
|
20230731,114100,167940420,10310,10310,10310,10310,0
|
|
20230731,114000,167940420,10310,10310,10310,10310,198
|
|
20230731,113900,165899040,10290,10290,10290,10290,0
|
|
20230731,113800,165899040,10290,10290,10290,10290,5
|
|
20230731,113700,165847590,10290,10290,10290,10290,1
|
|
20230731,113600,165837300,10310,10300,10310,10300,471
|
|
20230731,113500,160982270,10300,10300,10300,10300,89
|
|
20230731,113400,160065570,10300,10300,10300,10300,0
|
|
20230731,113300,160065570,10300,10310,10310,10300,12
|
|
20230731,113200,159941960,10300,10300,10300,10300,2
|
|
20230731,113100,159921360,10300,10300,10300,10300,0
|
|
20230731,113000,159921360,10300,10300,10300,10300,0
|
|
20230731,112900,159921360,10300,10300,10300,10300,0
|
|
20230731,112800,159921360,10300,10300,10300,10300,0
|
|
20230731,112700,159921360,10300,10300,10300,10300,0
|
|
20230731,112600,159921360,10300,10300,10300,10300,0
|
|
20230731,112500,159921360,10300,10300,10300,10300,22
|
|
20230731,112400,159694760,10300,10300,10300,10300,0
|
|
20230731,112300,159694760,10300,10300,10300,10300,0
|
|
20230731,112200,159694760,10300,10300,10300,10300,348
|
|
20230731,112100,156110360,10310,10310,10310,10310,237
|
|
20230731,112000,153666890,10310,10310,10310,10310,0
|
|
20230731,111900,153666890,10310,10310,10310,10310,0
|
|
20230731,111800,153666890,10310,10310,10310,10310,0
|
|
20230731,111700,153666890,10310,10310,10310,10310,0
|
|
20230731,111600,153666890,10310,10310,10310,10310,41
|
|
20230731,111500,153244180,10310,10310,10310,10310,55
|
|
20230731,111400,152677130,10340,10340,10340,10340,0
|
|
20230731,111300,152677130,10340,10340,10340,10340,0
|
|
20230731,111200,152677130,10340,10340,10340,10340,1
|
|
20230731,111100,152666790,10280,10280,10280,10280,0
|
|
20230731,111000,152666790,10280,10280,10280,10280,0
|
|
20230731,110900,152666790,10280,10280,10280,10280,0
|
|
20230731,110800,152666790,10280,10280,10280,10280,0
|
|
20230731,110700,152666790,10280,10280,10280,10280,0
|
|
20230731,110600,152666790,10280,10300,10300,10280,48
|
|
20230731,110500,152172410,10300,10300,10300,10300,0
|
|
20230731,110400,152172410,10300,10300,10300,10300,35
|
|
20230731,110300,151811910,10340,10340,10340,10340,0
|
|
20230731,110200,151811910,10340,10340,10340,10340,0
|
|
20230731,110100,151811910,10340,10340,10340,10340,0
|
|
20230731,110000,151811910,10340,10340,10340,10340,1
|
|
20230731,105900,151801570,10300,10300,10300,10300,0
|
|
20230731,105800,151801570,10300,10320,10320,10300,1510
|
|
20230731,105700,136230440,10340,10340,10340,10340,0
|
|
20230731,105600,136230440,10340,10340,10340,10340,46
|
|
20230731,105500,135754800,10340,10340,10340,10340,2
|
|
20230731,105400,135734120,10330,10330,10330,10330,142
|
|
20230731,105300,134267260,10330,10340,10340,10330,96
|
|
20230731,105200,133275490,10350,10350,10350,10350,0
|
|
20230731,105100,133275490,10350,10350,10350,10350,0
|
|
20230731,105000,133275490,10350,10350,10350,10350,30
|
|
20230731,104900,132964990,10350,10350,10350,10350,0
|
|
20230731,104800,132964990,10350,10350,10350,10350,0
|
|
20230731,104700,132964990,10350,10350,10350,10350,0
|
|
20230731,104600,132964990,10350,10350,10350,10350,0
|
|
20230731,104500,132964990,10350,10350,10350,10350,0
|
|
20230731,104400,132964990,10350,10350,10350,10350,49
|
|
20230731,104300,132457840,10340,10340,10340,10340,0
|
|
20230731,104200,132457840,10340,10350,10350,10330,110
|
|
20230731,104100,131321050,10350,10350,10350,10350,0
|
|
20230731,104000,131321050,10350,10350,10350,10350,0
|
|
20230731,103900,131321050,10350,10350,10350,10350,19
|
|
20230731,103800,131124400,10360,10360,10360,10360,0
|
|
20230731,103700,131124400,10360,10360,10360,10360,0
|
|
20230731,103600,131124400,10360,10360,10360,10360,0
|
|
20230731,103500,131124400,10360,10360,10360,10360,0
|
|
20230731,103400,131124400,10360,10360,10360,10360,2
|
|
20230731,103300,131103680,10360,10360,10360,10360,30
|
|
20230731,103200,130792880,10370,10370,10370,10370,0
|
|
20230731,103100,130792880,10370,10370,10370,10370,0
|
|
20230731,103000,130792880,10370,10370,10370,10370,0
|
|
20230731,102900,130792880,10370,10370,10370,10370,0
|
|
20230731,102800,130792880,10370,10370,10370,10370,0
|
|
20230731,102700,130792880,10370,10370,10370,10370,0
|
|
20230731,102600,130792880,10370,10370,10370,10370,0
|
|
20230731,102500,130792880,10370,10370,10370,10370,0
|
|
20230731,102400,130792880,10370,10370,10370,10370,3
|
|
20230731,102300,130761770,10320,10320,10320,10320,0
|
|
20230731,102200,130761770,10320,10320,10320,10320,67
|
|
20230731,102100,130070330,10370,10370,10370,10370,2
|
|
20230731,102000,130049590,10370,10370,10370,10370,0
|
|
20230731,101900,130049590,10370,10330,10370,10330,503
|
|
20230731,101800,124853480,10330,10330,10330,10330,8
|
|
20230731,101700,124770840,10370,10330,10370,10330,5
|
|
20230731,101600,124719090,10330,10360,10360,10330,24
|
|
20230731,101500,124470510,10360,10360,10360,10360,150
|
|
20230731,101400,122916510,10370,10370,10370,10370,0
|
|
20230731,101300,122916510,10370,10370,10370,10370,0
|
|
20230731,101200,122916510,10370,10370,10370,10370,0
|
|
20230731,101100,122916510,10370,10370,10370,10370,1
|
|
20230731,101000,122906140,10370,10370,10370,10370,0
|
|
20230731,100900,122906140,10370,10380,10380,10370,652
|
|
20230731,100800,116142870,10400,10400,10400,10400,180
|
|
20230731,100700,114270870,10400,10380,10400,10380,204
|
|
20230731,100600,112149350,10400,10400,10400,10400,0
|
|
20230731,100500,112149350,10400,10400,10400,10400,130
|
|
20230731,100400,110797350,10400,10400,10400,10400,0
|
|
20230731,100300,110797350,10400,10400,10400,10400,1
|
|
20230731,100200,110786950,10390,10380,10390,10380,220
|
|
20230731,100100,108503170,10410,10410,10410,10410,0
|
|
20230731,100000,108503170,10410,10380,10410,10380,157
|
|
20230731,095900,106869120,10400,10400,10400,10380,4
|
|
20230731,095800,106827560,10410,10410,10410,10410,0
|
|
20230731,095700,106827560,10410,10380,10410,10380,5
|
|
20230731,095600,106775630,10380,10380,10380,10380,10
|
|
20230731,095500,106671830,10380,10380,10380,10380,31
|
|
20230731,095400,106350050,10370,10370,10370,10370,0
|
|
20230731,095300,106350050,10370,10370,10370,10370,0
|
|
20230731,095200,106350050,10370,10370,10430,10370,1150
|
|
20230731,095100,94367350,10370,10370,10370,10370,302
|
|
20230731,095000,91235610,10370,10380,10380,10370,1430
|
|
20230731,094900,76404810,10380,10390,10440,10380,599
|
|
20230731,094800,70178190,10390,10360,10390,10360,641
|
|
20230731,094700,63530830,10350,10350,10350,10350,0
|
|
20230731,094600,63530830,10350,10350,10350,10350,109
|
|
20230731,094500,62402680,10350,10350,10350,10350,3
|
|
20230731,094400,62371630,10350,10340,10350,10340,429
|
|
20230731,094300,57931490,10340,10340,10340,10340,174
|
|
20230731,094200,56132330,10340,10340,10340,10340,0
|
|
20230731,094100,56132330,10340,10330,10340,10330,14
|
|
20230731,094000,55987700,10330,10330,10330,10330,1
|
|
20230731,093900,55977370,10330,10330,10330,10330,117
|
|
20230731,093800,54768760,10320,10320,10330,10320,32
|
|
20230731,093700,54438480,10330,10330,10330,10330,3
|
|
20230731,093600,54407490,10330,10320,10330,10320,404
|
|
20230731,093500,50238170,10320,10320,10320,10320,322
|
|
20230731,093400,46915130,10320,10320,10320,10300,13
|
|
20230731,093300,46781150,10310,10280,10310,10280,115
|
|
20230731,093200,45597640,10280,10280,10280,10280,0
|
|
20230731,093100,45597640,10280,10280,10300,10280,1431
|
|
20230731,093000,30870520,10280,10270,10280,10270,21
|
|
20230731,092900,30654650,10290,10290,10290,10290,0
|
|
20230731,092800,30654650,10290,10280,10290,10280,155
|
|
20230731,092700,29060110,10270,10260,10270,10260,515
|
|
20230731,092600,23772090,10250,10230,10250,10230,413
|
|
20230731,092500,19540990,10230,10230,10230,10230,5
|
|
20230731,092400,19489840,10180,10180,10180,10180,5
|
|
20230731,092300,19438940,10240,10230,10240,10230,78
|
|
20230731,092200,18640500,10210,10200,10220,10200,252
|
|
20230731,092100,16067590,10180,10180,10180,10180,0
|
|
20230731,092000,16067590,10180,10180,10180,10180,6
|
|
20230731,091900,16006510,10180,10180,10180,10180,1
|
|
20230731,091800,15996330,10170,10170,10170,10170,0
|
|
20230731,091700,15996330,10170,10180,10180,10170,293
|
|
20230731,091600,13014520,10180,10180,10180,10180,0
|
|
20230731,091500,13014520,10180,10180,10180,10180,0
|
|
20230731,091400,13014520,10180,10180,10180,10180,237
|
|
20230731,091300,10601860,10180,10180,10180,10180,21
|
|
20230731,091200,10388080,10200,10190,10200,10190,314
|
|
20230731,091100,7185820,10190,10180,10190,10180,78
|
|
20230731,091000,6391040,10160,10160,10160,10160,0
|
|
20230731,090900,6391040,10160,10160,10160,10160,2
|
|
20230731,090800,6370720,10160,10160,10160,10160,80
|
|
20230731,090700,5557920,10160,10160,10160,10160,305
|
|
20230731,090600,2459120,10160,10160,10160,10160,0
|
|
20230731,090500,2459120,10160,10160,10160,10160,50
|
|
20230731,090400,1951120,10160,10160,10160,10160,2
|
|
20230731,090300,1930800,10160,10160,10160,10160,0
|
|
20230731,090200,1930800,10160,10160,10160,10160,4
|
|
20230731,090100,1890160,10160,10160,10160,10160,78
|
|
20230731,090000,1097680,10180,10160,10180,10160,108
|