636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193300,441262000,11310,11310,11310,11310,208
|
|
20230731,193200,441262000,11310,11310,11310,11310,0
|
|
20230731,193100,441262000,11310,11310,11310,11310,0
|
|
20230731,193000,441262000,11310,11310,11310,11310,0
|
|
20230731,192900,441262000,11310,11310,11310,11310,0
|
|
20230731,192800,441262000,11310,11310,11310,11310,0
|
|
20230731,192700,441262000,11310,11310,11310,11310,0
|
|
20230731,192600,441262000,11310,11310,11310,11310,0
|
|
20230731,192500,441262000,11310,11310,11310,11310,0
|
|
20230731,192400,441262000,11310,11310,11310,11310,0
|
|
20230731,192300,441262000,11310,11310,11310,11310,0
|
|
20230731,192200,441262000,11310,11310,11310,11310,0
|
|
20230731,192100,441262000,11310,11310,11310,11310,0
|
|
20230731,192000,441262000,11310,11310,11310,11310,0
|
|
20230731,191900,441262000,11310,11310,11310,11310,0
|
|
20230731,191800,441262000,11310,11310,11310,11310,0
|
|
20230731,191700,441262000,11310,11310,11310,11310,0
|
|
20230731,191600,441262000,11310,11310,11310,11310,0
|
|
20230731,191500,441262000,11310,11310,11310,11310,0
|
|
20230731,191400,441262000,11310,11310,11310,11310,0
|
|
20230731,191300,441262000,11310,11310,11310,11310,0
|
|
20230731,191200,441262000,11310,11310,11310,11310,0
|
|
20230731,191100,441262000,11310,11310,11310,11310,0
|
|
20230731,191000,441262000,11310,11310,11310,11310,0
|
|
20230731,190900,441262000,11310,11310,11310,11310,0
|
|
20230731,190800,441262000,11310,11310,11310,11310,0
|
|
20230731,190700,441262000,11310,11310,11310,11310,0
|
|
20230731,190600,441262000,11310,11310,11310,11310,0
|
|
20230731,190500,441262000,11310,11310,11310,11310,0
|
|
20230731,190400,441262000,11310,11310,11310,11310,0
|
|
20230731,190300,441262000,11310,11310,11310,11310,208
|
|
20230731,190200,441262000,11310,11310,11310,11310,0
|
|
20230731,190100,441262000,11310,11310,11310,11310,0
|
|
20230731,190000,441262000,11310,11310,11310,11310,0
|
|
20230731,185900,441262000,11310,11310,11310,11310,0
|
|
20230731,185800,441262000,11310,11310,11310,11310,0
|
|
20230731,185700,441262000,11310,11310,11310,11310,0
|
|
20230731,185600,441262000,11310,11310,11310,11310,0
|
|
20230731,185500,441262000,11310,11310,11310,11310,0
|
|
20230731,185400,441262000,11310,11310,11310,11310,0
|
|
20230731,185300,441262000,11310,11310,11310,11310,0
|
|
20230731,185200,441262000,11310,11310,11310,11310,0
|
|
20230731,185100,441262000,11310,11310,11310,11310,0
|
|
20230731,185000,441262000,11310,11310,11310,11310,0
|
|
20230731,184900,441262000,11310,11310,11310,11310,0
|
|
20230731,184800,441262000,11310,11310,11310,11310,0
|
|
20230731,184700,441262000,11310,11310,11310,11310,0
|
|
20230731,184600,441262000,11310,11310,11310,11310,0
|
|
20230731,184500,441262000,11310,11310,11310,11310,0
|
|
20230731,184400,441262000,11310,11310,11310,11310,0
|
|
20230731,184300,441262000,11310,11310,11310,11310,0
|
|
20230731,184200,441262000,11310,11310,11310,11310,0
|
|
20230731,184100,441262000,11310,11310,11310,11310,0
|
|
20230731,184000,441262000,11310,11310,11310,11310,0
|
|
20230731,183900,441262000,11310,11310,11310,11310,0
|
|
20230731,183800,441262000,11310,11310,11310,11310,0
|
|
20230731,183700,441262000,11310,11310,11310,11310,0
|
|
20230731,183600,441262000,11310,11310,11310,11310,0
|
|
20230731,183500,441262000,11310,11310,11310,11310,0
|
|
20230731,183400,441262000,11310,11310,11310,11310,0
|
|
20230731,183300,441262000,11310,11310,11310,11310,208
|
|
20230731,183200,441262000,11310,11310,11310,11310,0
|
|
20230731,183100,441262000,11310,11310,11310,11310,0
|
|
20230731,183000,441262000,11310,11310,11310,11310,0
|
|
20230731,182900,441262000,11310,11310,11310,11310,0
|
|
20230731,182800,441262000,11310,11310,11310,11310,0
|
|
20230731,182700,441262000,11310,11310,11310,11310,0
|
|
20230731,182600,441262000,11310,11310,11310,11310,0
|
|
20230731,182500,441262000,11310,11310,11310,11310,0
|
|
20230731,182400,441262000,11310,11310,11310,11310,0
|
|
20230731,182300,441262000,11310,11310,11310,11310,0
|
|
20230731,182200,441262000,11310,11310,11310,11310,0
|
|
20230731,182100,441262000,11310,11310,11310,11310,0
|
|
20230731,182000,441262000,11310,11310,11310,11310,0
|
|
20230731,181900,441262000,11310,11310,11310,11310,0
|
|
20230731,181800,441262000,11310,11310,11310,11310,0
|
|
20230731,181700,441262000,11310,11310,11310,11310,0
|
|
20230731,181600,441262000,11310,11310,11310,11310,0
|
|
20230731,181500,441262000,11310,11310,11310,11310,0
|
|
20230731,181400,441262000,11310,11310,11310,11310,0
|
|
20230731,181300,441262000,11310,11310,11310,11310,0
|
|
20230731,181200,441262000,11310,11310,11310,11310,0
|
|
20230731,181100,441262000,11310,11310,11310,11310,0
|
|
20230731,181000,441262000,11310,11310,11310,11310,0
|
|
20230731,180900,441262000,11310,11310,11310,11310,0
|
|
20230731,180800,441262000,11310,11310,11310,11310,0
|
|
20230731,180700,441262000,11310,11310,11310,11310,0
|
|
20230731,180600,441262000,11310,11310,11310,11310,0
|
|
20230731,180500,441262000,11310,11310,11310,11310,0
|
|
20230731,180400,441262000,11310,11310,11310,11310,0
|
|
20230731,180300,441262000,11310,11310,11310,11310,208
|
|
20230731,180200,441262000,11310,11310,11310,11310,0
|
|
20230731,180100,441262000,11310,11310,11310,11310,0
|
|
20230731,180000,441262000,11310,11310,11310,11310,0
|
|
20230731,175900,441262000,11310,11310,11310,11310,0
|
|
20230731,175800,441262000,11310,11310,11310,11310,0
|
|
20230731,175700,441262000,11310,11310,11310,11310,0
|
|
20230731,175600,441262000,11310,11310,11310,11310,0
|
|
20230731,175500,441262000,11310,11310,11310,11310,0
|
|
20230731,175400,441262000,11310,11310,11310,11310,0
|
|
20230731,175300,441262000,11310,11310,11310,11310,0
|
|
20230731,175200,441262000,11310,11310,11310,11310,0
|
|
20230731,175100,441262000,11310,11310,11310,11310,0
|
|
20230731,175000,441262000,11310,11310,11310,11310,0
|
|
20230731,174900,441262000,11310,11310,11310,11310,0
|
|
20230731,174800,441262000,11310,11310,11310,11310,0
|
|
20230731,174700,441262000,11310,11310,11310,11310,0
|
|
20230731,174600,441262000,11310,11310,11310,11310,0
|
|
20230731,174500,441262000,11310,11310,11310,11310,0
|
|
20230731,174400,441262000,11310,11310,11310,11310,0
|
|
20230731,174300,441262000,11310,11310,11310,11310,0
|
|
20230731,174200,441262000,11310,11310,11310,11310,0
|
|
20230731,174100,441262000,11310,11310,11310,11310,0
|
|
20230731,174000,441262000,11310,11310,11310,11310,0
|
|
20230731,173900,441262000,11310,11310,11310,11310,0
|
|
20230731,173800,441262000,11310,11310,11310,11310,0
|
|
20230731,173700,441262000,11310,11310,11310,11310,0
|
|
20230731,173600,441262000,11310,11310,11310,11310,0
|
|
20230731,173500,441262000,11310,11310,11310,11310,0
|
|
20230731,173400,441262000,11310,11310,11310,11310,0
|
|
20230731,173300,441262000,11310,11310,11310,11310,208
|
|
20230731,173200,441262000,11310,11310,11310,11310,0
|
|
20230731,173100,441262000,11310,11310,11310,11310,0
|
|
20230731,173000,441262000,11310,11310,11310,11310,0
|
|
20230731,172900,441262000,11310,11310,11310,11310,0
|
|
20230731,172800,441262000,11310,11310,11310,11310,0
|
|
20230731,172700,441262000,11310,11310,11310,11310,0
|
|
20230731,172600,441262000,11310,11310,11310,11310,0
|
|
20230731,172500,441262000,11310,11310,11310,11310,0
|
|
20230731,172400,441262000,11310,11310,11310,11310,0
|
|
20230731,172300,441262000,11310,11310,11310,11310,0
|
|
20230731,172200,441262000,11310,11310,11310,11310,0
|
|
20230731,172100,441262000,11310,11310,11310,11310,0
|
|
20230731,172000,441262000,11310,11310,11310,11310,0
|
|
20230731,171900,441262000,11310,11310,11310,11310,0
|
|
20230731,171800,441262000,11310,11310,11310,11310,0
|
|
20230731,171700,441262000,11310,11310,11310,11310,0
|
|
20230731,171600,441262000,11310,11310,11310,11310,0
|
|
20230731,171500,441262000,11310,11310,11310,11310,0
|
|
20230731,171400,441262000,11310,11310,11310,11310,0
|
|
20230731,171300,441262000,11310,11310,11310,11310,0
|
|
20230731,171200,441262000,11310,11310,11310,11310,0
|
|
20230731,171100,441262000,11310,11310,11310,11310,0
|
|
20230731,171000,441262000,11310,11310,11310,11310,0
|
|
20230731,170900,441262000,11310,11310,11310,11310,0
|
|
20230731,170800,441262000,11310,11310,11310,11310,0
|
|
20230731,170700,441262000,11310,11310,11310,11310,0
|
|
20230731,170600,441262000,11310,11310,11310,11310,0
|
|
20230731,170500,441262000,11310,11310,11310,11310,0
|
|
20230731,170400,441262000,11310,11310,11310,11310,0
|
|
20230731,170300,441262000,11310,11310,11310,11310,208
|
|
20230731,170200,441262000,11310,11310,11310,11310,0
|
|
20230731,170100,441262000,11310,11310,11310,11310,0
|
|
20230731,170000,441262000,11310,11310,11310,11310,0
|
|
20230731,165900,441262000,11310,11310,11310,11310,0
|
|
20230731,165800,441262000,11310,11310,11310,11310,0
|
|
20230731,165700,441262000,11310,11310,11310,11310,0
|
|
20230731,165600,441262000,11310,11310,11310,11310,0
|
|
20230731,165500,441262000,11310,11310,11310,11310,0
|
|
20230731,165400,441262000,11310,11310,11310,11310,0
|
|
20230731,165300,441262000,11310,11310,11310,11310,0
|
|
20230731,165200,441262000,11310,11310,11310,11310,0
|
|
20230731,165100,441262000,11310,11310,11310,11310,0
|
|
20230731,165000,441262000,11310,11310,11310,11310,0
|
|
20230731,164900,441262000,11310,11310,11310,11310,0
|
|
20230731,164800,441262000,11310,11310,11310,11310,0
|
|
20230731,164700,441262000,11310,11310,11310,11310,0
|
|
20230731,164600,441262000,11310,11310,11310,11310,0
|
|
20230731,164500,441262000,11310,11310,11310,11310,0
|
|
20230731,164400,441262000,11310,11310,11310,11310,0
|
|
20230731,164300,441262000,11310,11310,11310,11310,0
|
|
20230731,164200,441262000,11310,11310,11310,11310,0
|
|
20230731,164100,441262000,11310,11310,11310,11310,0
|
|
20230731,164000,441262000,11310,11310,11310,11310,0
|
|
20230731,163900,441262000,11310,11310,11310,11310,0
|
|
20230731,163800,441262000,11310,11310,11310,11310,0
|
|
20230731,163700,441262000,11310,11310,11310,11310,0
|
|
20230731,163600,441262000,11310,11310,11310,11310,0
|
|
20230731,163500,441262000,11310,11310,11310,11310,0
|
|
20230731,163400,441262000,11310,11310,11310,11310,0
|
|
20230731,163300,441262000,11310,11310,11310,11310,208
|
|
20230731,163200,441262000,11310,11310,11310,11310,0
|
|
20230731,163100,441262000,11310,11310,11310,11310,0
|
|
20230731,163000,441262000,11310,11310,11310,11310,0
|
|
20230731,162900,441262000,11310,11310,11310,11310,0
|
|
20230731,162800,441262000,11310,11310,11310,11310,0
|
|
20230731,162700,441262000,11310,11310,11310,11310,0
|
|
20230731,162600,441262000,11310,11310,11310,11310,0
|
|
20230731,162500,441262000,11310,11310,11310,11310,0
|
|
20230731,162400,441262000,11310,11310,11310,11310,0
|
|
20230731,162300,441262000,11310,11310,11310,11310,0
|
|
20230731,162200,441262000,11310,11310,11310,11310,0
|
|
20230731,162100,441262000,11310,11310,11310,11310,0
|
|
20230731,162000,441262000,11310,11310,11310,11310,0
|
|
20230731,161900,441262000,11310,11310,11310,11310,0
|
|
20230731,161800,441262000,11310,11310,11310,11310,0
|
|
20230731,161700,441262000,11310,11310,11310,11310,0
|
|
20230731,161600,441262000,11310,11310,11310,11310,0
|
|
20230731,161500,441262000,11310,11310,11310,11310,0
|
|
20230731,161400,441262000,11310,11310,11310,11310,0
|
|
20230731,161300,441262000,11310,11310,11310,11310,0
|
|
20230731,161200,441262000,11310,11310,11310,11310,0
|
|
20230731,161100,441262000,11310,11310,11310,11310,0
|
|
20230731,161000,441262000,11310,11310,11310,11310,0
|
|
20230731,160900,441262000,11310,11310,11310,11310,0
|
|
20230731,160800,441262000,11310,11310,11310,11310,0
|
|
20230731,160700,441262000,11310,11310,11310,11310,0
|
|
20230731,160600,441262000,11310,11310,11310,11310,0
|
|
20230731,160500,441262000,11310,11310,11310,11310,0
|
|
20230731,160400,441262000,11310,11310,11310,11310,0
|
|
20230731,160300,441262000,11310,11310,11310,11310,208
|
|
20230731,160200,441262000,11310,11310,11310,11310,0
|
|
20230731,160100,441262000,11310,11310,11310,11310,0
|
|
20230731,160000,441262000,11310,11310,11310,11310,0
|
|
20230731,155900,441262000,11310,11310,11310,11310,0
|
|
20230731,155800,441262000,11310,11310,11310,11310,0
|
|
20230731,155700,441262000,11310,11310,11310,11310,0
|
|
20230731,155600,441262000,11310,11310,11310,11310,0
|
|
20230731,155500,441262000,11310,11310,11310,11310,0
|
|
20230731,155400,441262000,11310,11310,11310,11310,0
|
|
20230731,155300,441262000,11310,11310,11310,11310,0
|
|
20230731,155200,441262000,11310,11310,11310,11310,0
|
|
20230731,155100,441262000,11310,11310,11310,11310,0
|
|
20230731,155000,441262000,11310,11310,11310,11310,0
|
|
20230731,154900,441262000,11310,11310,11310,11310,0
|
|
20230731,154800,441262000,11310,11310,11310,11310,0
|
|
20230731,154700,441262000,11310,11310,11310,11310,0
|
|
20230731,154600,441262000,11310,11310,11310,11310,0
|
|
20230731,154500,441262000,11310,11310,11310,11310,0
|
|
20230731,154400,441262000,11310,11310,11310,11310,0
|
|
20230731,154300,441262000,11310,11310,11310,11310,0
|
|
20230731,154200,441262000,11310,11310,11310,11310,0
|
|
20230731,154100,441262000,11310,11310,11310,11310,0
|
|
20230731,154000,441262000,11310,11310,11310,11310,0
|
|
20230731,153900,441262000,11310,11310,11310,11310,0
|
|
20230731,153800,441262000,11310,11310,11310,11310,0
|
|
20230731,153700,441262000,11310,11310,11310,11310,0
|
|
20230731,153600,441262000,11310,11310,11310,11310,0
|
|
20230731,153500,441262000,11310,11310,11310,11310,0
|
|
20230731,153400,441262000,11310,11310,11310,11310,0
|
|
20230731,153300,441262000,11310,11310,11310,11310,208
|
|
20230731,153200,441262000,11310,11310,11310,11310,0
|
|
20230731,153100,441262000,11310,11310,11310,11310,0
|
|
20230731,153000,441262000,11310,11310,11310,11310,208
|
|
20230731,152900,438909520,11320,11320,11320,11320,0
|
|
20230731,152800,438909520,11320,11320,11320,11320,0
|
|
20230731,152700,438909520,11320,11320,11320,11320,0
|
|
20230731,152600,438909520,11320,11320,11320,11320,0
|
|
20230731,152500,438909520,11320,11320,11320,11320,0
|
|
20230731,152400,438909520,11320,11320,11320,11320,0
|
|
20230731,152300,438909520,11320,11320,11320,11320,0
|
|
20230731,152200,438909520,11320,11320,11320,11320,0
|
|
20230731,152100,438909520,11320,11320,11320,11320,0
|
|
20230731,152000,438909520,11320,11320,11320,11320,0
|
|
20230731,151900,438909520,11320,11280,11320,11280,4018
|
|
20230731,151800,393540520,11280,11280,11280,11280,0
|
|
20230731,151700,393540520,11280,11270,11280,11270,1717
|
|
20230731,151600,374174750,11270,11270,11270,11270,3
|
|
20230731,151500,374140940,11280,11270,11280,11270,328
|
|
20230731,151400,370444360,11270,11270,11270,11270,50
|
|
20230731,151300,369880860,11280,11280,11280,11280,0
|
|
20230731,151200,369880860,11280,11280,11280,11280,2
|
|
20230731,151100,369858300,11270,11270,11270,11270,0
|
|
20230731,151000,369858300,11270,11270,11270,11270,1
|
|
20230731,150900,369847030,11280,11270,11280,11270,40
|
|
20230731,150800,369396210,11280,11280,11280,11280,100
|
|
20230731,150700,368268210,11280,11280,11280,11280,0
|
|
20230731,150600,368268210,11280,11250,11280,11250,344
|
|
20230731,150500,364397320,11270,11240,11270,11240,280
|
|
20230731,150400,361243010,11220,11220,11220,11220,0
|
|
20230731,150300,361243010,11220,11220,11220,11220,0
|
|
20230731,150200,361243010,11220,11250,11270,11220,970
|
|
20230731,150100,350332640,11250,11250,11250,11250,93
|
|
20230731,150000,349286390,11260,11260,11260,11260,0
|
|
20230731,145900,349286390,11260,11260,11260,11260,0
|
|
20230731,145800,349286390,11260,11260,11260,11260,181
|
|
20230731,145700,347248330,11260,11260,11260,11260,1
|
|
20230731,145600,347237070,11280,11280,11280,11280,0
|
|
20230731,145500,347237070,11280,11270,11280,11260,551
|
|
20230731,145400,341032290,11280,11260,11280,11260,89
|
|
20230731,145300,340028770,11280,11280,11280,11280,0
|
|
20230731,145200,340028770,11280,11260,11280,11260,30
|
|
20230731,145100,339690750,11280,11280,11280,11280,0
|
|
20230731,145000,339690750,11280,11280,11280,11280,0
|
|
20230731,144900,339690750,11280,11280,11280,11280,3
|
|
20230731,144800,339656910,11280,11280,11280,11280,4
|
|
20230731,144700,339611790,11280,11280,11280,11280,8
|
|
20230731,144600,339521550,11260,11260,11260,11260,1
|
|
20230731,144500,339510290,11280,11270,11280,11270,206
|
|
20230731,144400,337188610,11280,11280,11280,11280,0
|
|
20230731,144300,337188610,11280,11280,11280,11280,0
|
|
20230731,144200,337188610,11280,11280,11280,11280,0
|
|
20230731,144100,337188610,11280,11280,11280,11280,0
|
|
20230731,144000,337188610,11280,11280,11280,11280,0
|
|
20230731,143900,337188610,11280,11280,11280,11280,0
|
|
20230731,143800,337188610,11280,11280,11280,11280,0
|
|
20230731,143700,337188610,11280,11280,11280,11280,0
|
|
20230731,143600,337188610,11280,11280,11280,11280,0
|
|
20230731,143500,337188610,11280,11280,11280,11280,2
|
|
20230731,143400,337166050,11260,11260,11260,11260,0
|
|
20230731,143300,337166050,11260,11260,11260,11260,0
|
|
20230731,143200,337166050,11260,11260,11260,11260,0
|
|
20230731,143100,337166050,11260,11260,11260,11260,0
|
|
20230731,143000,337166050,11260,11260,11260,11260,0
|
|
20230731,142900,337166050,11260,11260,11260,11260,0
|
|
20230731,142800,337166050,11260,11260,11260,11260,0
|
|
20230731,142700,337166050,11260,11260,11260,11260,0
|
|
20230731,142600,337166050,11260,11260,11260,11260,0
|
|
20230731,142500,337166050,11260,11250,11260,11250,244
|
|
20230731,142400,334418840,11260,11260,11260,11260,26
|
|
20230731,142300,334126080,11260,11260,11260,11260,0
|
|
20230731,142200,334126080,11260,11260,11260,11260,0
|
|
20230731,142100,334126080,11260,11260,11260,11260,0
|
|
20230731,142000,334126080,11260,11260,11260,11260,170
|
|
20230731,141900,332211880,11260,11250,11260,11250,101
|
|
20230731,141800,331075620,11260,11270,11270,11160,3572
|
|
20230731,141700,291102550,11270,11270,11270,11270,0
|
|
20230731,141600,291102550,11270,11270,11270,11270,500
|
|
20230731,141500,285467550,11280,11280,11280,11270,9
|
|
20230731,141400,285366040,11270,11270,11270,11270,500
|
|
20230731,141300,279731040,11270,11270,11270,11270,0
|
|
20230731,141200,279731040,11270,11270,11270,11270,0
|
|
20230731,141100,279731040,11270,11270,11270,11270,124
|
|
20230731,141000,278333560,11270,11270,11270,11270,25
|
|
20230731,140900,278051810,11270,11270,11270,11270,0
|
|
20230731,140800,278051810,11270,11270,11270,11270,0
|
|
20230731,140700,278051810,11270,11270,11270,11270,1
|
|
20230731,140600,278040540,11270,11270,11270,11270,26
|
|
20230731,140500,277747520,11280,11280,11280,11280,13
|
|
20230731,140400,277600880,11280,11280,11280,11280,34
|
|
20230731,140300,277217360,11280,11280,11280,11280,0
|
|
20230731,140200,277217360,11280,11270,11280,11270,241
|
|
20230731,140100,274500060,11270,11260,11270,11250,253
|
|
20230731,140000,271651290,11260,11260,11260,11260,255
|
|
20230731,135900,268779990,11260,11250,11260,11250,338
|
|
20230731,135800,264975580,11250,11250,11250,11250,0
|
|
20230731,135700,264975580,11250,11250,11250,11250,0
|
|
20230731,135600,264975580,11250,11250,11250,11250,6
|
|
20230731,135500,264908080,11250,11250,11250,11250,123
|
|
20230731,135400,263524330,11250,11250,11250,11250,0
|
|
20230731,135300,263524330,11250,11250,11250,11250,0
|
|
20230731,135200,263524330,11250,11250,11250,11250,1
|
|
20230731,135100,263513080,11200,11200,11200,11200,0
|
|
20230731,135000,263513080,11200,11200,11200,11200,0
|
|
20230731,134900,263513080,11200,11200,11200,11200,0
|
|
20230731,134800,263513080,11200,11200,11200,11200,0
|
|
20230731,134700,263513080,11200,11200,11200,11200,0
|
|
20230731,134600,263513080,11200,11200,11200,11200,0
|
|
20230731,134500,263513080,11200,11200,11200,11200,0
|
|
20230731,134400,263513080,11200,11200,11200,11200,1
|
|
20230731,134300,263501880,11260,11260,11260,11260,0
|
|
20230731,134200,263501880,11260,11260,11260,11260,0
|
|
20230731,134100,263501880,11260,11260,11260,11260,0
|
|
20230731,134000,263501880,11260,11260,11260,11260,0
|
|
20230731,133900,263501880,11260,11260,11260,11260,0
|
|
20230731,133800,263501880,11260,11220,11260,11200,566
|
|
20230731,133700,257155720,11270,11270,11270,11270,0
|
|
20230731,133600,257155720,11270,11270,11270,11270,0
|
|
20230731,133500,257155720,11270,11270,11270,11270,0
|
|
20230731,133400,257155720,11270,11270,11270,11270,0
|
|
20230731,133300,257155720,11270,11270,11270,11270,0
|
|
20230731,133200,257155720,11270,11270,11270,11270,0
|
|
20230731,133100,257155720,11270,11270,11270,11270,1
|
|
20230731,133000,257144450,11220,11220,11220,11220,0
|
|
20230731,132900,257144450,11220,11220,11220,11220,100
|
|
20230731,132800,256022450,11220,11220,11220,11220,4
|
|
20230731,132700,255977570,11220,11230,11230,11220,616
|
|
20230731,132600,249064890,11240,11240,11240,11240,57
|
|
20230731,132500,248424210,11280,11280,11280,11280,0
|
|
20230731,132400,248424210,11280,11280,11280,11280,0
|
|
20230731,132300,248424210,11280,11280,11280,11280,0
|
|
20230731,132200,248424210,11280,11280,11280,11280,0
|
|
20230731,132100,248424210,11280,11280,11280,11280,7
|
|
20230731,132000,248345250,11290,11290,11290,11290,0
|
|
20230731,131900,248345250,11290,11290,11290,11290,0
|
|
20230731,131800,248345250,11290,11290,11290,11290,0
|
|
20230731,131700,248345250,11290,11290,11290,11290,0
|
|
20230731,131600,248345250,11290,11290,11290,11290,0
|
|
20230731,131500,248345250,11290,11230,11290,11230,5
|
|
20230731,131400,248288860,11230,11230,11230,11230,159
|
|
20230731,131300,246503290,11290,11290,11290,11290,0
|
|
20230731,131200,246503290,11290,11290,11290,11290,0
|
|
20230731,131100,246503290,11290,11290,11290,11290,0
|
|
20230731,131000,246503290,11290,11290,11290,11290,0
|
|
20230731,130900,246503290,11290,11290,11290,11290,0
|
|
20230731,130800,246503290,11290,11230,11290,11230,124
|
|
20230731,130700,245109880,11230,11230,11230,11230,0
|
|
20230731,130600,245109880,11230,11260,11260,11230,135
|
|
20230731,130500,243591580,11260,11260,11260,11260,86
|
|
20230731,130400,242623220,11240,11240,11240,11240,4
|
|
20230731,130300,242578260,11260,11260,11260,11260,317
|
|
20230731,130200,239008840,11260,11260,11260,11260,0
|
|
20230731,130100,239008840,11260,11260,11260,11260,0
|
|
20230731,130000,239008840,11260,11260,11260,11260,0
|
|
20230731,125900,239008840,11260,11280,11280,11260,130
|
|
20230731,125800,237543040,11290,11280,11290,11280,1000
|
|
20230731,125700,226256990,11280,11240,11280,11240,6
|
|
20230731,125600,226189350,11290,11290,11290,11290,0
|
|
20230731,125500,226189350,11290,11290,11290,11290,0
|
|
20230731,125400,226189350,11290,11290,11290,11290,0
|
|
20230731,125300,226189350,11290,11290,11290,11290,0
|
|
20230731,125200,226189350,11290,11290,11290,11290,0
|
|
20230731,125100,226189350,11290,11290,11290,11290,0
|
|
20230731,125000,226189350,11290,11290,11290,11290,0
|
|
20230731,124900,226189350,11290,11290,11290,11290,1
|
|
20230731,124800,226178060,11240,11240,11240,11240,38
|
|
20230731,124700,225750940,11240,11240,11240,11240,0
|
|
20230731,124600,225750940,11240,11240,11240,11240,0
|
|
20230731,124500,225750940,11240,11240,11240,11240,0
|
|
20230731,124400,225750940,11240,11240,11240,11240,0
|
|
20230731,124300,225750940,11240,11240,11240,11240,159
|
|
20230731,124200,223963780,11240,11250,11250,11240,503
|
|
20230731,124100,218309710,11300,11300,11300,11300,0
|
|
20230731,124000,218309710,11300,11300,11300,11300,0
|
|
20230731,123900,218309710,11300,11300,11300,11300,0
|
|
20230731,123800,218309710,11300,11300,11300,11300,0
|
|
20230731,123700,218309710,11300,11290,11300,11290,71
|
|
20230731,123600,217508110,11300,11300,11300,11300,0
|
|
20230731,123500,217508110,11300,11300,11300,11300,0
|
|
20230731,123400,217508110,11300,11300,11300,11300,0
|
|
20230731,123300,217508110,11300,11300,11300,11300,0
|
|
20230731,123200,217508110,11300,11300,11300,11300,0
|
|
20230731,123100,217508110,11300,11290,11300,11290,143
|
|
20230731,123000,215893620,11290,11290,11290,11290,4
|
|
20230731,122900,215848460,11300,11300,11300,11300,0
|
|
20230731,122800,215848460,11300,11300,11300,11300,1
|
|
20230731,122700,215837160,11300,11300,11300,11300,0
|
|
20230731,122600,215837160,11300,11300,11300,11300,0
|
|
20230731,122500,215837160,11300,11300,11300,11300,0
|
|
20230731,122400,215837160,11300,11300,11300,11300,0
|
|
20230731,122300,215837160,11300,11300,11300,11300,0
|
|
20230731,122200,215837160,11300,11300,11300,11300,0
|
|
20230731,122100,215837160,11300,11300,11300,11300,100
|
|
20230731,122000,214707160,11300,11300,11300,11300,44
|
|
20230731,121900,214209960,11300,11300,11300,11300,0
|
|
20230731,121800,214209960,11300,11300,11300,11300,0
|
|
20230731,121700,214209960,11300,11300,11300,11300,0
|
|
20230731,121600,214209960,11300,11290,11300,11290,2
|
|
20230731,121500,214187370,11300,11240,11300,11240,6
|
|
20230731,121400,214119870,11300,11240,11300,11240,597
|
|
20230731,121300,207403730,11290,11290,11290,11290,0
|
|
20230731,121200,207403730,11290,11290,11290,11290,1
|
|
20230731,121100,207392440,11240,11240,11240,11240,108
|
|
20230731,121000,206178520,11240,11240,11240,11240,11
|
|
20230731,120900,206054880,11300,11300,11300,11300,1
|
|
20230731,120800,206043580,11300,11250,11300,11250,237
|
|
20230731,120700,203372960,11280,11280,11280,11280,1
|
|
20230731,120600,203361680,11260,11260,11260,11260,0
|
|
20230731,120500,203361680,11260,11290,11290,11260,19
|
|
20230731,120400,203147640,11280,11280,11280,11280,0
|
|
20230731,120300,203147640,11280,11280,11290,11280,494
|
|
20230731,120200,197575070,11280,11280,11280,11280,400
|
|
20230731,120100,193063070,11280,11280,11280,11280,84
|
|
20230731,120000,192115550,11280,11280,11280,11280,1
|
|
20230731,115900,192104270,11230,11280,11280,11230,2
|
|
20230731,115800,192081760,11230,11230,11230,11230,0
|
|
20230731,115700,192081760,11230,11230,11230,11230,249
|
|
20230731,115600,189285490,11230,11230,11230,11230,0
|
|
20230731,115500,189285490,11230,11230,11230,11230,0
|
|
20230731,115400,189285490,11230,11230,11230,11230,1
|
|
20230731,115300,189274260,11230,11230,11230,11230,3
|
|
20230731,115200,189240570,11290,11290,11290,11290,0
|
|
20230731,115100,189240570,11290,11290,11290,11290,0
|
|
20230731,115000,189240570,11290,11290,11290,11290,3
|
|
20230731,114900,189206700,11290,11290,11290,11290,0
|
|
20230731,114800,189206700,11290,11290,11290,11290,0
|
|
20230731,114700,189206700,11290,11290,11290,11290,0
|
|
20230731,114600,189206700,11290,11290,11290,11290,100
|
|
20230731,114500,188077700,11290,11290,11290,11290,0
|
|
20230731,114400,188077700,11290,11290,11290,11290,0
|
|
20230731,114300,188077700,11290,11270,11290,11270,203
|
|
20230731,114200,185789030,11240,11260,11260,11240,239
|
|
20230731,114100,183101430,11270,11270,11270,11270,1
|
|
20230731,114000,183090160,11260,11260,11260,11260,0
|
|
20230731,113900,183090160,11260,11260,11260,11260,0
|
|
20230731,113800,183090160,11260,11260,11260,11260,0
|
|
20230731,113700,183090160,11260,11260,11260,11260,80
|
|
20230731,113600,182189360,11260,11260,11260,11260,1
|
|
20230731,113500,182178100,11260,11260,11260,11260,1
|
|
20230731,113400,182166840,11260,11260,11260,11260,0
|
|
20230731,113300,182166840,11260,11250,11260,11250,11
|
|
20230731,113200,182043080,11260,11260,11260,11260,0
|
|
20230731,113100,182043080,11260,11260,11260,11260,3
|
|
20230731,113000,182009300,11260,11260,11260,11260,5
|
|
20230731,112900,181953000,11260,11260,11260,11260,0
|
|
20230731,112800,181953000,11260,11260,11260,11260,0
|
|
20230731,112700,181953000,11260,11260,11260,11260,0
|
|
20230731,112600,181953000,11260,11260,11260,11260,0
|
|
20230731,112500,181953000,11260,11260,11260,11260,0
|
|
20230731,112400,181953000,11260,11260,11260,11260,0
|
|
20230731,112300,181953000,11260,11260,11260,11260,119
|
|
20230731,112200,180613060,11260,11260,11260,11260,0
|
|
20230731,112100,180613060,11260,11250,11260,11250,44
|
|
20230731,112000,180118050,11240,11240,11240,11240,0
|
|
20230731,111900,180118050,11240,11240,11240,11240,0
|
|
20230731,111800,180118050,11240,11240,11240,11240,187
|
|
20230731,111700,178016170,11240,11240,11240,11240,0
|
|
20230731,111600,178016170,11240,11240,11240,11240,90
|
|
20230731,111500,177004570,11240,11250,11250,11240,85
|
|
20230731,111400,176048330,11250,11250,11250,11250,0
|
|
20230731,111300,176048330,11250,11250,11250,11250,100
|
|
20230731,111200,174923330,11240,11240,11240,11240,0
|
|
20230731,111100,174923330,11240,11240,11240,11240,21
|
|
20230731,111000,174687290,11230,11230,11230,11230,0
|
|
20230731,110900,174687290,11230,11230,11230,11230,0
|
|
20230731,110800,174687290,11230,11230,11230,11230,14
|
|
20230731,110700,174530070,11230,11230,11230,11230,0
|
|
20230731,110600,174530070,11230,11230,11230,11230,0
|
|
20230731,110500,174530070,11230,11230,11230,11230,0
|
|
20230731,110400,174530070,11230,11230,11230,11230,0
|
|
20230731,110300,174530070,11230,11230,11230,11230,0
|
|
20230731,110200,174530070,11230,11230,11230,11230,0
|
|
20230731,110100,174530070,11230,11230,11230,11230,16
|
|
20230731,110000,174350390,11240,11250,11250,11240,26
|
|
20230731,105900,174058000,11260,11260,11260,11260,9
|
|
20230731,105800,173956660,11260,11260,11260,11260,10
|
|
20230731,105700,173844060,11260,11260,11260,11260,1
|
|
20230731,105600,173832800,11260,11260,11260,11260,0
|
|
20230731,105500,173832800,11260,11260,11260,11260,0
|
|
20230731,105400,173832800,11260,11260,11260,11260,0
|
|
20230731,105300,173832800,11260,11260,11260,11260,0
|
|
20230731,105200,173832800,11260,11260,11260,11260,251
|
|
20230731,105100,171006540,11260,11260,11260,11260,0
|
|
20230731,105000,171006540,11260,11260,11260,11260,400
|
|
20230731,104900,166502540,11260,11260,11260,11260,100
|
|
20230731,104800,165376540,11270,11270,11270,11270,0
|
|
20230731,104700,165376540,11270,11260,11270,11260,1533
|
|
20230731,104600,148114950,11260,11250,11260,11250,52
|
|
20230731,104500,147529940,11250,11250,11250,11250,59
|
|
20230731,104400,146866190,11260,11260,11260,11260,8
|
|
20230731,104300,146776110,11260,11260,11260,11260,0
|
|
20230731,104200,146776110,11260,11260,11260,11260,0
|
|
20230731,104100,146776110,11260,11250,11260,11250,33
|
|
20230731,104000,146404850,11250,11250,11250,11250,88
|
|
20230731,103900,145414850,11260,11260,11260,11260,0
|
|
20230731,103800,145414850,11260,11260,11260,11260,0
|
|
20230731,103700,145414850,11260,11260,11260,11260,0
|
|
20230731,103600,145414850,11260,11260,11260,11260,0
|
|
20230731,103500,145414850,11260,11260,11260,11260,0
|
|
20230731,103400,145414850,11260,11250,11260,11250,18
|
|
20230731,103300,145212340,11250,11250,11250,11250,3
|
|
20230731,103200,145178590,11250,11260,11260,11250,46
|
|
20230731,103100,144660790,11260,11250,11260,11250,80
|
|
20230731,103000,143760190,11260,11250,11260,11250,66
|
|
20230731,102900,143017490,11260,11250,11260,11250,51
|
|
20230731,102800,142443240,11260,11260,11260,11260,0
|
|
20230731,102700,142443240,11260,11240,11260,11240,225
|
|
20230731,102600,139912350,11230,11230,11230,11230,498
|
|
20230731,102500,134319810,11230,11230,11230,11230,100
|
|
20230731,102400,133196810,11220,11220,11220,11220,249
|
|
20230731,102300,130403030,11220,11220,11220,11220,30
|
|
20230731,102200,130066430,11220,11220,11220,11220,20
|
|
20230731,102100,129842030,11220,11220,11220,11220,1
|
|
20230731,102000,129830810,11210,11210,11210,11210,0
|
|
20230731,101900,129830810,11210,11210,11210,11210,178
|
|
20230731,101800,127835430,11210,11200,11210,11200,50
|
|
20230731,101700,127275330,11200,11200,11200,11200,225
|
|
20230731,101600,124755330,11170,11170,11170,11170,20
|
|
20230731,101500,124531930,11200,11200,11200,11200,10
|
|
20230731,101400,124419930,11160,11160,11160,11160,110
|
|
20230731,101300,123192330,11200,11200,11200,11200,0
|
|
20230731,101200,123192330,11200,11200,11200,11200,20
|
|
20230731,101100,122968330,11190,11190,11190,11190,31
|
|
20230731,101000,122621440,11180,11180,11180,11180,19
|
|
20230731,100900,122409020,11170,11170,11170,11150,445
|
|
20230731,100800,117442800,11180,11180,11180,11180,0
|
|
20230731,100700,117442800,11180,11180,11180,11180,291
|
|
20230731,100600,114189420,11180,11180,11180,11180,10
|
|
20230731,100500,114077620,11200,11200,11200,11200,0
|
|
20230731,100400,114077620,11200,11200,11200,11200,1
|
|
20230731,100300,114066420,11190,11190,11190,11190,0
|
|
20230731,100200,114066420,11190,11190,11190,11190,77
|
|
20230731,100100,113204790,11190,11200,11200,11190,361
|
|
20230731,100000,109162050,11210,11210,11210,11210,2
|
|
20230731,095900,109139630,11200,11200,11200,11200,0
|
|
20230731,095800,109139630,11200,11200,11200,11200,49
|
|
20230731,095700,108590830,11200,11200,11200,11200,120
|
|
20230731,095600,107246830,11190,11190,11190,11190,0
|
|
20230731,095500,107246830,11190,11190,11190,11190,20
|
|
20230731,095400,107023030,11190,11190,11190,11190,0
|
|
20230731,095300,107023030,11190,11190,11190,11190,0
|
|
20230731,095200,107023030,11190,11190,11190,11190,0
|
|
20230731,095100,107023030,11190,11190,11190,11190,0
|
|
20230731,095000,107023030,11190,11190,11190,11190,1
|
|
20230731,094900,107011840,11190,11190,11190,11190,0
|
|
20230731,094800,107011840,11190,11190,11190,11190,0
|
|
20230731,094700,107011840,11190,11190,11190,11190,1
|
|
20230731,094600,107000650,11150,11150,11150,11150,50
|
|
20230731,094500,106443150,11150,11150,11150,11150,100
|
|
20230731,094400,105328150,11120,11130,11130,11120,808
|
|
20230731,094300,96335360,11140,11150,11150,11140,430
|
|
20230731,094200,91543860,11150,11150,11150,11150,484
|
|
20230731,094100,86147260,11150,11150,11150,11150,99
|
|
20230731,094000,85043410,11150,11150,11150,11150,0
|
|
20230731,093900,85043410,11150,11150,11150,11150,205
|
|
20230731,093800,82757660,11150,11150,11150,11150,2
|
|
20230731,093700,82735360,11230,11230,11230,11230,0
|
|
20230731,093600,82735360,11230,11230,11230,11230,2
|
|
20230731,093500,82712900,11160,11230,11240,11160,322
|
|
20230731,093400,79106670,11240,11240,11240,11240,0
|
|
20230731,093300,79106670,11240,11170,11240,11170,37
|
|
20230731,093200,78692120,11250,11250,11250,11250,18
|
|
20230731,093100,78489620,11200,11200,11210,11200,302
|
|
20230731,093000,75105200,11200,11180,11200,11180,47
|
|
20230731,092900,74578940,11170,11170,11180,11170,18
|
|
20230731,092800,74377840,11180,11180,11180,11180,0
|
|
20230731,092700,74377840,11180,11180,11180,11180,0
|
|
20230731,092600,74377840,11180,11180,11180,11180,1
|
|
20230731,092500,74366660,11180,11180,11180,11180,0
|
|
20230731,092400,74366660,11180,11180,11180,11180,0
|
|
20230731,092300,74366660,11180,11180,11180,11180,0
|
|
20230731,092200,74366660,11180,11180,11180,11180,24
|
|
20230731,092100,74098340,11120,11130,11130,11120,52
|
|
20230731,092000,73520090,11120,11120,11180,11120,337
|
|
20230731,091900,69762680,11120,11120,11120,11120,0
|
|
20230731,091800,69762680,11120,11140,11140,11120,710
|
|
20230731,091700,61860350,11140,11180,11180,11140,101
|
|
20230731,091600,60733150,11210,11210,11210,11210,0
|
|
20230731,091500,60733150,11210,11210,11210,11210,1
|
|
20230731,091400,60721940,11160,11170,11170,11160,201
|
|
20230731,091300,58478670,11230,11250,11250,11230,114
|
|
20230731,091200,57196510,11200,11210,11210,11200,445
|
|
20230731,091100,52210520,11210,11250,11250,11210,16
|
|
20230731,091000,52030630,11270,11270,11270,11270,41
|
|
20230731,090900,51568560,11270,11220,11270,11220,2
|
|
20230731,090800,51546070,11210,11210,11210,11210,1
|
|
20230731,090700,51534860,11200,11240,11240,11200,300
|
|
20230731,090600,48173820,11310,11310,11310,11310,88
|
|
20230731,090500,47178540,11250,11310,11310,11250,139
|
|
20230731,090400,45611790,11310,11310,11310,11310,4
|
|
20230731,090300,45566550,11230,11280,11320,11230,502
|
|
20230731,090200,39892310,11280,11280,11280,11280,5
|
|
20230731,090100,39835910,11280,11210,11280,11210,14
|
|
20230731,090000,39678760,11210,11310,11320,11210,3518
|