691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,202800,304737750,7460,7460,7460,7460,800
|
|
20230731,202700,304737750,7460,7460,7460,7460,0
|
|
20230731,202600,304737750,7460,7460,7460,7460,0
|
|
20230731,202500,304737750,7460,7460,7460,7460,0
|
|
20230731,202400,304737750,7460,7460,7460,7460,0
|
|
20230731,202300,304737750,7460,7460,7460,7460,0
|
|
20230731,202200,304737750,7460,7460,7460,7460,0
|
|
20230731,202100,304737750,7460,7460,7460,7460,0
|
|
20230731,202000,304737750,7460,7460,7460,7460,0
|
|
20230731,201900,304737750,7460,7460,7460,7460,0
|
|
20230731,201800,304737750,7460,7460,7460,7460,0
|
|
20230731,201700,304737750,7460,7460,7460,7460,0
|
|
20230731,201600,304737750,7460,7460,7460,7460,0
|
|
20230731,201500,304737750,7460,7460,7460,7460,0
|
|
20230731,201400,304737750,7460,7460,7460,7460,0
|
|
20230731,201300,304737750,7460,7460,7460,7460,0
|
|
20230731,201200,304737750,7460,7460,7460,7460,0
|
|
20230731,201100,304737750,7460,7460,7460,7460,0
|
|
20230731,201000,304737750,7460,7460,7460,7460,0
|
|
20230731,200900,304737750,7460,7460,7460,7460,0
|
|
20230731,200800,304737750,7460,7460,7460,7460,0
|
|
20230731,200700,304737750,7460,7460,7460,7460,0
|
|
20230731,200600,304737750,7460,7460,7460,7460,0
|
|
20230731,200500,304737750,7460,7460,7460,7460,0
|
|
20230731,200400,304737750,7460,7460,7460,7460,0
|
|
20230731,200300,304737750,7460,7460,7460,7460,0
|
|
20230731,200200,304737750,7460,7460,7460,7460,0
|
|
20230731,200100,304737750,7460,7460,7460,7460,0
|
|
20230731,200000,304737750,7460,7460,7460,7460,0
|
|
20230731,195900,304737750,7460,7460,7460,7460,0
|
|
20230731,195800,304737750,7460,7460,7460,7460,800
|
|
20230731,195700,304737750,7460,7460,7460,7460,0
|
|
20230731,195600,304737750,7460,7460,7460,7460,0
|
|
20230731,195500,304737750,7460,7460,7460,7460,0
|
|
20230731,195400,304737750,7460,7460,7460,7460,0
|
|
20230731,195300,304737750,7460,7460,7460,7460,0
|
|
20230731,195200,304737750,7460,7460,7460,7460,0
|
|
20230731,195100,304737750,7460,7460,7460,7460,0
|
|
20230731,195000,304737750,7460,7460,7460,7460,0
|
|
20230731,194900,304737750,7460,7460,7460,7460,0
|
|
20230731,194800,304737750,7460,7460,7460,7460,0
|
|
20230731,194700,304737750,7460,7460,7460,7460,0
|
|
20230731,194600,304737750,7460,7460,7460,7460,0
|
|
20230731,194500,304737750,7460,7460,7460,7460,0
|
|
20230731,194400,304737750,7460,7460,7460,7460,0
|
|
20230731,194300,304737750,7460,7460,7460,7460,0
|
|
20230731,194200,304737750,7460,7460,7460,7460,0
|
|
20230731,194100,304737750,7460,7460,7460,7460,0
|
|
20230731,194000,304737750,7460,7460,7460,7460,0
|
|
20230731,193900,304737750,7460,7460,7460,7460,0
|
|
20230731,193800,304737750,7460,7460,7460,7460,0
|
|
20230731,193700,304737750,7460,7460,7460,7460,0
|
|
20230731,193600,304737750,7460,7460,7460,7460,0
|
|
20230731,193500,304737750,7460,7460,7460,7460,0
|
|
20230731,193400,304737750,7460,7460,7460,7460,0
|
|
20230731,193300,304737750,7460,7460,7460,7460,0
|
|
20230731,193200,304737750,7460,7460,7460,7460,0
|
|
20230731,193100,304737750,7460,7460,7460,7460,0
|
|
20230731,193000,304737750,7460,7460,7460,7460,0
|
|
20230731,192900,304737750,7460,7460,7460,7460,0
|
|
20230731,192800,304737750,7460,7460,7460,7460,800
|
|
20230731,192700,304737750,7460,7460,7460,7460,0
|
|
20230731,192600,304737750,7460,7460,7460,7460,0
|
|
20230731,192500,304737750,7460,7460,7460,7460,0
|
|
20230731,192400,304737750,7460,7460,7460,7460,0
|
|
20230731,192300,304737750,7460,7460,7460,7460,0
|
|
20230731,192200,304737750,7460,7460,7460,7460,0
|
|
20230731,192100,304737750,7460,7460,7460,7460,0
|
|
20230731,192000,304737750,7460,7460,7460,7460,0
|
|
20230731,191900,304737750,7460,7460,7460,7460,0
|
|
20230731,191800,304737750,7460,7460,7460,7460,0
|
|
20230731,191700,304737750,7460,7460,7460,7460,0
|
|
20230731,191600,304737750,7460,7460,7460,7460,0
|
|
20230731,191500,304737750,7460,7460,7460,7460,0
|
|
20230731,191400,304737750,7460,7460,7460,7460,0
|
|
20230731,191300,304737750,7460,7460,7460,7460,0
|
|
20230731,191200,304737750,7460,7460,7460,7460,0
|
|
20230731,191100,304737750,7460,7460,7460,7460,0
|
|
20230731,191000,304737750,7460,7460,7460,7460,0
|
|
20230731,190900,304737750,7460,7460,7460,7460,0
|
|
20230731,190800,304737750,7460,7460,7460,7460,0
|
|
20230731,190700,304737750,7460,7460,7460,7460,0
|
|
20230731,190600,304737750,7460,7460,7460,7460,0
|
|
20230731,190500,304737750,7460,7460,7460,7460,0
|
|
20230731,190400,304737750,7460,7460,7460,7460,0
|
|
20230731,190300,304737750,7460,7460,7460,7460,0
|
|
20230731,190200,304737750,7460,7460,7460,7460,0
|
|
20230731,190100,304737750,7460,7460,7460,7460,0
|
|
20230731,190000,304737750,7460,7460,7460,7460,0
|
|
20230731,185900,304737750,7460,7460,7460,7460,0
|
|
20230731,185800,304737750,7460,7460,7460,7460,800
|
|
20230731,185700,304737750,7460,7460,7460,7460,0
|
|
20230731,185600,304737750,7460,7460,7460,7460,0
|
|
20230731,185500,304737750,7460,7460,7460,7460,0
|
|
20230731,185400,304737750,7460,7460,7460,7460,0
|
|
20230731,185300,304737750,7460,7460,7460,7460,0
|
|
20230731,185200,304737750,7460,7460,7460,7460,0
|
|
20230731,185100,304737750,7460,7460,7460,7460,0
|
|
20230731,185000,304737750,7460,7460,7460,7460,0
|
|
20230731,184900,304737750,7460,7460,7460,7460,0
|
|
20230731,184800,304737750,7460,7460,7460,7460,0
|
|
20230731,184700,304737750,7460,7460,7460,7460,0
|
|
20230731,184600,304737750,7460,7460,7460,7460,0
|
|
20230731,184500,304737750,7460,7460,7460,7460,0
|
|
20230731,184400,304737750,7460,7460,7460,7460,0
|
|
20230731,184300,304737750,7460,7460,7460,7460,0
|
|
20230731,184200,304737750,7460,7460,7460,7460,0
|
|
20230731,184100,304737750,7460,7460,7460,7460,0
|
|
20230731,184000,304737750,7460,7460,7460,7460,0
|
|
20230731,183900,304737750,7460,7460,7460,7460,0
|
|
20230731,183800,304737750,7460,7460,7460,7460,0
|
|
20230731,183700,304737750,7460,7460,7460,7460,0
|
|
20230731,183600,304737750,7460,7460,7460,7460,0
|
|
20230731,183500,304737750,7460,7460,7460,7460,0
|
|
20230731,183400,304737750,7460,7460,7460,7460,0
|
|
20230731,183300,304737750,7460,7460,7460,7460,0
|
|
20230731,183200,304737750,7460,7460,7460,7460,0
|
|
20230731,183100,304737750,7460,7460,7460,7460,0
|
|
20230731,183000,304737750,7460,7460,7460,7460,0
|
|
20230731,182900,304737750,7460,7460,7460,7460,0
|
|
20230731,182800,304737750,7460,7460,7460,7460,800
|
|
20230731,182700,304737750,7460,7460,7460,7460,0
|
|
20230731,182600,304737750,7460,7460,7460,7460,0
|
|
20230731,182500,304737750,7460,7460,7460,7460,0
|
|
20230731,182400,304737750,7460,7460,7460,7460,0
|
|
20230731,182300,304737750,7460,7460,7460,7460,0
|
|
20230731,182200,304737750,7460,7460,7460,7460,0
|
|
20230731,182100,304737750,7460,7460,7460,7460,0
|
|
20230731,182000,304737750,7460,7460,7460,7460,0
|
|
20230731,181900,304737750,7460,7460,7460,7460,0
|
|
20230731,181800,304737750,7460,7460,7460,7460,0
|
|
20230731,181700,304737750,7460,7460,7460,7460,0
|
|
20230731,181600,304737750,7460,7460,7460,7460,0
|
|
20230731,181500,304737750,7460,7460,7460,7460,0
|
|
20230731,181400,304737750,7460,7460,7460,7460,0
|
|
20230731,181300,304737750,7460,7460,7460,7460,0
|
|
20230731,181200,304737750,7460,7460,7460,7460,0
|
|
20230731,181100,304737750,7460,7460,7460,7460,0
|
|
20230731,181000,304737750,7460,7460,7460,7460,0
|
|
20230731,180900,304737750,7460,7460,7460,7460,0
|
|
20230731,180800,304737750,7460,7460,7460,7460,0
|
|
20230731,180700,304737750,7460,7460,7460,7460,0
|
|
20230731,180600,304737750,7460,7460,7460,7460,0
|
|
20230731,180500,304737750,7460,7460,7460,7460,0
|
|
20230731,180400,304737750,7460,7460,7460,7460,0
|
|
20230731,180300,304737750,7460,7460,7460,7460,0
|
|
20230731,180200,304737750,7460,7460,7460,7460,0
|
|
20230731,180100,304737750,7460,7460,7460,7460,0
|
|
20230731,180000,304737750,7460,7460,7460,7460,0
|
|
20230731,175900,304737750,7460,7460,7460,7460,0
|
|
20230731,175800,304737750,7460,7460,7460,7460,800
|
|
20230731,175700,304737750,7460,7460,7460,7460,0
|
|
20230731,175600,304737750,7460,7460,7460,7460,0
|
|
20230731,175500,304737750,7460,7460,7460,7460,0
|
|
20230731,175400,304737750,7460,7460,7460,7460,0
|
|
20230731,175300,304737750,7460,7460,7460,7460,0
|
|
20230731,175200,304737750,7460,7460,7460,7460,0
|
|
20230731,175100,304737750,7460,7460,7460,7460,0
|
|
20230731,175000,304737750,7460,7460,7460,7460,0
|
|
20230731,174900,304737750,7460,7460,7460,7460,0
|
|
20230731,174800,304737750,7460,7460,7460,7460,0
|
|
20230731,174700,304737750,7460,7460,7460,7460,0
|
|
20230731,174600,304737750,7460,7460,7460,7460,0
|
|
20230731,174500,304737750,7460,7460,7460,7460,0
|
|
20230731,174400,304737750,7460,7460,7460,7460,0
|
|
20230731,174300,304737750,7460,7460,7460,7460,0
|
|
20230731,174200,304737750,7460,7460,7460,7460,0
|
|
20230731,174100,304737750,7460,7460,7460,7460,0
|
|
20230731,174000,304737750,7460,7460,7460,7460,0
|
|
20230731,173900,304737750,7460,7460,7460,7460,0
|
|
20230731,173800,304737750,7460,7460,7460,7460,0
|
|
20230731,173700,304737750,7460,7460,7460,7460,0
|
|
20230731,173600,304737750,7460,7460,7460,7460,0
|
|
20230731,173500,304737750,7460,7460,7460,7460,0
|
|
20230731,173400,304737750,7460,7460,7460,7460,0
|
|
20230731,173300,304737750,7460,7460,7460,7460,0
|
|
20230731,173200,304737750,7460,7460,7460,7460,0
|
|
20230731,173100,304737750,7460,7460,7460,7460,0
|
|
20230731,173000,304737750,7460,7460,7460,7460,0
|
|
20230731,172900,304737750,7460,7460,7460,7460,0
|
|
20230731,172800,304737750,7460,7460,7460,7460,800
|
|
20230731,172700,304737750,7460,7460,7460,7460,0
|
|
20230731,172600,304737750,7460,7460,7460,7460,0
|
|
20230731,172500,304737750,7460,7460,7460,7460,0
|
|
20230731,172400,304737750,7460,7460,7460,7460,0
|
|
20230731,172300,304737750,7460,7460,7460,7460,0
|
|
20230731,172200,304737750,7460,7460,7460,7460,0
|
|
20230731,172100,304737750,7460,7460,7460,7460,0
|
|
20230731,172000,304737750,7460,7460,7460,7460,0
|
|
20230731,171900,304737750,7460,7460,7460,7460,0
|
|
20230731,171800,304737750,7460,7460,7460,7460,0
|
|
20230731,171700,304737750,7460,7460,7460,7460,0
|
|
20230731,171600,304737750,7460,7460,7460,7460,0
|
|
20230731,171500,304737750,7460,7460,7460,7460,0
|
|
20230731,171400,304737750,7460,7460,7460,7460,0
|
|
20230731,171300,304737750,7460,7460,7460,7460,0
|
|
20230731,171200,304737750,7460,7460,7460,7460,0
|
|
20230731,171100,304737750,7460,7460,7460,7460,0
|
|
20230731,171000,304737750,7460,7460,7460,7460,0
|
|
20230731,170900,304737750,7460,7460,7460,7460,0
|
|
20230731,170800,304737750,7460,7460,7460,7460,0
|
|
20230731,170700,304737750,7460,7460,7460,7460,0
|
|
20230731,170600,304737750,7460,7460,7460,7460,0
|
|
20230731,170500,304737750,7460,7460,7460,7460,0
|
|
20230731,170400,304737750,7460,7460,7460,7460,0
|
|
20230731,170300,304737750,7460,7460,7460,7460,0
|
|
20230731,170200,304737750,7460,7460,7460,7460,0
|
|
20230731,170100,304737750,7460,7460,7460,7460,0
|
|
20230731,170000,304737750,7460,7460,7460,7460,0
|
|
20230731,165900,304737750,7460,7460,7460,7460,0
|
|
20230731,165800,304737750,7460,7460,7460,7460,800
|
|
20230731,165700,304737750,7460,7460,7460,7460,0
|
|
20230731,165600,304737750,7460,7460,7460,7460,0
|
|
20230731,165500,304737750,7460,7460,7460,7460,0
|
|
20230731,165400,304737750,7460,7460,7460,7460,0
|
|
20230731,165300,304737750,7460,7460,7460,7460,0
|
|
20230731,165200,304737750,7460,7460,7460,7460,0
|
|
20230731,165100,304737750,7460,7460,7460,7460,0
|
|
20230731,165000,304737750,7460,7460,7460,7460,0
|
|
20230731,164900,304737750,7460,7460,7460,7460,0
|
|
20230731,164800,304737750,7460,7460,7460,7460,0
|
|
20230731,164700,304737750,7460,7460,7460,7460,0
|
|
20230731,164600,304737750,7460,7460,7460,7460,0
|
|
20230731,164500,304737750,7460,7460,7460,7460,0
|
|
20230731,164400,304737750,7460,7460,7460,7460,0
|
|
20230731,164300,304737750,7460,7460,7460,7460,0
|
|
20230731,164200,304737750,7460,7460,7460,7460,0
|
|
20230731,164100,304737750,7460,7460,7460,7460,0
|
|
20230731,164000,304737750,7460,7460,7460,7460,0
|
|
20230731,163900,304737750,7460,7460,7460,7460,0
|
|
20230731,163800,304737750,7460,7460,7460,7460,0
|
|
20230731,163700,304737750,7460,7460,7460,7460,0
|
|
20230731,163600,304737750,7460,7460,7460,7460,0
|
|
20230731,163500,304737750,7460,7460,7460,7460,0
|
|
20230731,163400,304737750,7460,7460,7460,7460,0
|
|
20230731,163300,304737750,7460,7460,7460,7460,0
|
|
20230731,163200,304737750,7460,7460,7460,7460,0
|
|
20230731,163100,304737750,7460,7460,7460,7460,0
|
|
20230731,163000,304737750,7460,7460,7460,7460,0
|
|
20230731,162900,304737750,7460,7460,7460,7460,0
|
|
20230731,162800,304737750,7460,7460,7460,7460,800
|
|
20230731,162700,304737750,7460,7460,7460,7460,0
|
|
20230731,162600,304737750,7460,7460,7460,7460,0
|
|
20230731,162500,304737750,7460,7460,7460,7460,0
|
|
20230731,162400,304737750,7460,7460,7460,7460,0
|
|
20230731,162300,304737750,7460,7460,7460,7460,0
|
|
20230731,162200,304737750,7460,7460,7460,7460,0
|
|
20230731,162100,304737750,7460,7460,7460,7460,0
|
|
20230731,162000,304737750,7460,7460,7460,7460,0
|
|
20230731,161900,304737750,7460,7460,7460,7460,0
|
|
20230731,161800,304737750,7460,7460,7460,7460,0
|
|
20230731,161700,304737750,7460,7460,7460,7460,0
|
|
20230731,161600,304737750,7460,7460,7460,7460,0
|
|
20230731,161500,304737750,7460,7460,7460,7460,0
|
|
20230731,161400,304737750,7460,7460,7460,7460,0
|
|
20230731,161300,304737750,7460,7460,7460,7460,0
|
|
20230731,161200,304737750,7460,7460,7460,7460,0
|
|
20230731,161100,304737750,7460,7460,7460,7460,0
|
|
20230731,161000,304737750,7460,7460,7460,7460,0
|
|
20230731,160900,304737750,7460,7460,7460,7460,0
|
|
20230731,160800,304737750,7460,7460,7460,7460,0
|
|
20230731,160700,304737750,7460,7460,7460,7460,0
|
|
20230731,160600,304737750,7460,7460,7460,7460,0
|
|
20230731,160500,304737750,7460,7460,7460,7460,0
|
|
20230731,160400,304737750,7460,7460,7460,7460,0
|
|
20230731,160300,304737750,7460,7460,7460,7460,0
|
|
20230731,160200,304737750,7460,7460,7460,7460,0
|
|
20230731,160100,304737750,7460,7460,7460,7460,0
|
|
20230731,160000,304737750,7460,7460,7460,7460,0
|
|
20230731,155900,304737750,7460,7460,7460,7460,0
|
|
20230731,155800,304737750,7460,7460,7460,7460,800
|
|
20230731,155700,304737750,7460,7460,7460,7460,0
|
|
20230731,155600,304737750,7460,7460,7460,7460,0
|
|
20230731,155500,304737750,7460,7460,7460,7460,0
|
|
20230731,155400,304737750,7460,7460,7460,7460,0
|
|
20230731,155300,304737750,7460,7460,7460,7460,0
|
|
20230731,155200,304737750,7460,7460,7460,7460,0
|
|
20230731,155100,304737750,7460,7460,7460,7460,0
|
|
20230731,155000,304737750,7460,7460,7460,7460,0
|
|
20230731,154900,304737750,7460,7460,7460,7460,0
|
|
20230731,154800,304737750,7460,7460,7460,7460,0
|
|
20230731,154700,304737750,7460,7460,7460,7460,0
|
|
20230731,154600,304737750,7460,7460,7460,7460,0
|
|
20230731,154500,304737750,7460,7460,7460,7460,0
|
|
20230731,154400,304737750,7460,7460,7460,7460,0
|
|
20230731,154300,304737750,7460,7460,7460,7460,0
|
|
20230731,154200,304737750,7460,7460,7460,7460,0
|
|
20230731,154100,304737750,7460,7460,7460,7460,0
|
|
20230731,154000,304737750,7460,7460,7460,7460,0
|
|
20230731,153900,304737750,7460,7460,7460,7460,0
|
|
20230731,153800,304737750,7460,7460,7460,7460,0
|
|
20230731,153700,304737750,7460,7460,7460,7460,0
|
|
20230731,153600,304737750,7460,7460,7460,7460,0
|
|
20230731,153500,304737750,7460,7460,7460,7460,0
|
|
20230731,153400,304737750,7460,7460,7460,7460,0
|
|
20230731,153300,304737750,7460,7460,7460,7460,0
|
|
20230731,153200,304737750,7460,7460,7460,7460,0
|
|
20230731,153100,304737750,7460,7460,7460,7460,0
|
|
20230731,153000,304737750,7460,7460,7460,7460,800
|
|
20230731,152900,298769750,7610,7610,7610,7610,0
|
|
20230731,152800,298769750,7610,7610,7610,7610,0
|
|
20230731,152700,298769750,7610,7610,7610,7610,0
|
|
20230731,152600,298769750,7610,7610,7610,7610,0
|
|
20230731,152500,298769750,7610,7610,7610,7610,0
|
|
20230731,152400,298769750,7610,7610,7610,7610,0
|
|
20230731,152300,298769750,7610,7610,7610,7610,0
|
|
20230731,152200,298769750,7610,7610,7610,7610,0
|
|
20230731,152100,298769750,7610,7610,7610,7610,0
|
|
20230731,152000,298769750,7610,7610,7610,7610,0
|
|
20230731,151900,298769750,7610,7610,7610,7450,153
|
|
20230731,151800,297629020,7560,7550,7560,7550,75
|
|
20230731,151700,297062030,7440,7440,7440,7440,0
|
|
20230731,151600,297062030,7440,7550,7550,7430,129
|
|
20230731,151500,296098670,7550,7550,7550,7550,7
|
|
20230731,151400,296045820,7570,7570,7570,7570,0
|
|
20230731,151300,296045820,7570,7570,7570,7570,0
|
|
20230731,151200,296045820,7570,7570,7570,7570,0
|
|
20230731,151100,296045820,7570,7570,7570,7570,871
|
|
20230731,151000,289452350,7550,7550,7550,7550,0
|
|
20230731,150900,289452350,7550,7550,7550,7550,0
|
|
20230731,150800,289452350,7550,7550,7550,7550,0
|
|
20230731,150700,289452350,7550,7550,7550,7550,0
|
|
20230731,150600,289452350,7550,7550,7550,7550,0
|
|
20230731,150500,289452350,7550,7560,7560,7550,250
|
|
20230731,150400,287564110,7550,7550,7550,7550,23
|
|
20230731,150300,287390460,7550,7550,7550,7550,0
|
|
20230731,150200,287390460,7550,7550,7550,7550,0
|
|
20230731,150100,287390460,7550,7550,7550,7550,41
|
|
20230731,150000,287080910,7510,7550,7550,7510,267
|
|
20230731,145900,285065160,7550,7550,7550,7550,300
|
|
20230731,145800,282800160,7600,7600,7600,7600,0
|
|
20230731,145700,282800160,7600,7600,7600,7600,20
|
|
20230731,145600,282648160,7560,7560,7560,7560,0
|
|
20230731,145500,282648160,7560,7560,7560,7560,0
|
|
20230731,145400,282648160,7560,7560,7560,7560,0
|
|
20230731,145300,282648160,7560,7560,7560,7560,0
|
|
20230731,145200,282648160,7560,7560,7560,7560,0
|
|
20230731,145100,282648160,7560,7560,7560,7560,0
|
|
20230731,145000,282648160,7560,7560,7560,7560,0
|
|
20230731,144900,282648160,7560,7580,7580,7550,752
|
|
20230731,144800,276956880,7580,7600,7600,7580,200
|
|
20230731,144700,275437410,7600,7590,7620,7590,380
|
|
20230731,144600,272551650,7590,7620,7620,7590,200
|
|
20230731,144500,271030180,7670,7670,7670,7670,0
|
|
20230731,144400,271030180,7670,7670,7670,7670,0
|
|
20230731,144300,271030180,7670,7670,7670,7670,0
|
|
20230731,144200,271030180,7670,7670,7670,7670,0
|
|
20230731,144100,271030180,7670,7670,7670,7670,0
|
|
20230731,144000,271030180,7670,7670,7670,7670,0
|
|
20230731,143900,271030180,7670,7670,7670,7670,0
|
|
20230731,143800,271030180,7670,7670,7670,7670,0
|
|
20230731,143700,271030180,7670,7670,7670,7670,0
|
|
20230731,143600,271030180,7670,7670,7670,7670,0
|
|
20230731,143500,271030180,7670,7670,7670,7670,0
|
|
20230731,143400,271030180,7670,7670,7670,7670,0
|
|
20230731,143300,271030180,7670,7670,7670,7670,0
|
|
20230731,143200,271030180,7670,7670,7670,7670,0
|
|
20230731,143100,271030180,7670,7670,7670,7670,0
|
|
20230731,143000,271030180,7670,7670,7670,7670,36
|
|
20230731,142900,270754060,7670,7670,7670,7670,1
|
|
20230731,142800,270746390,7620,7620,7620,7620,0
|
|
20230731,142700,270746390,7620,7620,7620,7620,0
|
|
20230731,142600,270746390,7620,7620,7620,7620,0
|
|
20230731,142500,270746390,7620,7620,7620,7620,0
|
|
20230731,142400,270746390,7620,7620,7620,7620,0
|
|
20230731,142300,270746390,7620,7620,7620,7620,0
|
|
20230731,142200,270746390,7620,7620,7620,7620,0
|
|
20230731,142100,270746390,7620,7620,7620,7620,0
|
|
20230731,142000,270746390,7620,7620,7620,7620,0
|
|
20230731,141900,270746390,7620,7620,7620,7620,0
|
|
20230731,141800,270746390,7620,7620,7620,7620,446
|
|
20230731,141700,267347870,7680,7670,7680,7670,668
|
|
20230731,141600,262222430,7670,7670,7670,7670,0
|
|
20230731,141500,262222430,7670,7670,7670,7670,0
|
|
20230731,141400,262222430,7670,7640,7670,7640,2600
|
|
20230731,141300,242291370,7640,7640,7640,7640,0
|
|
20230731,141200,242291370,7640,7640,7640,7640,0
|
|
20230731,141100,242291370,7640,7640,7640,7640,0
|
|
20230731,141000,242291370,7640,7640,7640,7640,0
|
|
20230731,140900,242291370,7640,7640,7640,7640,1
|
|
20230731,140800,242283730,7610,7610,7610,7610,0
|
|
20230731,140700,242283730,7610,7610,7610,7610,0
|
|
20230731,140600,242283730,7610,7610,7610,7610,0
|
|
20230731,140500,242283730,7610,7610,7610,7610,0
|
|
20230731,140400,242283730,7610,7610,7610,7610,0
|
|
20230731,140300,242283730,7610,7610,7610,7610,0
|
|
20230731,140200,242283730,7610,7610,7610,7610,0
|
|
20230731,140100,242283730,7610,7610,7610,7610,0
|
|
20230731,140000,242283730,7610,7610,7610,7610,0
|
|
20230731,135900,242283730,7610,7610,7610,7610,0
|
|
20230731,135800,242283730,7610,7610,7610,7610,0
|
|
20230731,135700,242283730,7610,7610,7610,7610,8
|
|
20230731,135600,242222850,7610,7610,7610,7610,0
|
|
20230731,135500,242222850,7610,7610,7610,7610,0
|
|
20230731,135400,242222850,7610,7610,7610,7610,0
|
|
20230731,135300,242222850,7610,7610,7610,7610,0
|
|
20230731,135200,242222850,7610,7610,7610,7610,0
|
|
20230731,135100,242222850,7610,7610,7610,7610,0
|
|
20230731,135000,242222850,7610,7610,7610,7610,0
|
|
20230731,134900,242222850,7610,7610,7610,7610,0
|
|
20230731,134800,242222850,7610,7610,7610,7610,0
|
|
20230731,134700,242222850,7610,7630,7630,7610,50
|
|
20230731,134600,241842250,7630,7630,7630,7630,550
|
|
20230731,134500,237645750,7640,7640,7640,7640,37
|
|
20230731,134400,237363070,7630,7630,7630,7630,0
|
|
20230731,134300,237363070,7630,7630,7630,7630,36
|
|
20230731,134200,237088390,7630,7630,7630,7630,0
|
|
20230731,134100,237088390,7630,7630,7630,7630,0
|
|
20230731,134000,237088390,7630,7630,7630,7630,0
|
|
20230731,133900,237088390,7630,7630,7630,7630,0
|
|
20230731,133800,237088390,7630,7630,7630,7630,0
|
|
20230731,133700,237088390,7630,7630,7630,7630,0
|
|
20230731,133600,237088390,7630,7630,7630,7630,0
|
|
20230731,133500,237088390,7630,7630,7630,7630,64
|
|
20230731,133400,236600070,7630,7630,7630,7630,100
|
|
20230731,133300,235837070,7630,7630,7630,7630,49
|
|
20230731,133200,235463200,7630,7630,7630,7630,32
|
|
20230731,133100,235219040,7630,7630,7630,7630,0
|
|
20230731,133000,235219040,7630,7630,7630,7630,0
|
|
20230731,132900,235219040,7630,7630,7630,7630,0
|
|
20230731,132800,235219040,7630,7630,7630,7630,0
|
|
20230731,132700,235219040,7630,7630,7630,7630,0
|
|
20230731,132600,235219040,7630,7630,7630,7630,0
|
|
20230731,132500,235219040,7630,7630,7630,7630,0
|
|
20230731,132400,235219040,7630,7630,7630,7630,0
|
|
20230731,132300,235219040,7630,7630,7630,7630,0
|
|
20230731,132200,235219040,7630,7630,7630,7630,0
|
|
20230731,132100,235219040,7630,7630,7630,7630,0
|
|
20230731,132000,235219040,7630,7630,7630,7630,0
|
|
20230731,131900,235219040,7630,7630,7630,7630,0
|
|
20230731,131800,235219040,7630,7630,7630,7630,100
|
|
20230731,131700,234456040,7630,7630,7630,7630,0
|
|
20230731,131600,234456040,7630,7630,7630,7630,0
|
|
20230731,131500,234456040,7630,7630,7630,7630,0
|
|
20230731,131400,234456040,7630,7630,7630,7630,0
|
|
20230731,131300,234456040,7630,7630,7630,7630,0
|
|
20230731,131200,234456040,7630,7630,7630,7630,0
|
|
20230731,131100,234456040,7630,7630,7630,7630,0
|
|
20230731,131000,234456040,7630,7630,7630,7630,0
|
|
20230731,130900,234456040,7630,7630,7630,7630,0
|
|
20230731,130800,234456040,7630,7630,7630,7630,25
|
|
20230731,130700,234265290,7630,7630,7630,7630,0
|
|
20230731,130600,234265290,7630,7630,7630,7630,0
|
|
20230731,130500,234265290,7630,7630,7630,7630,0
|
|
20230731,130400,234265290,7630,7630,7630,7630,0
|
|
20230731,130300,234265290,7630,7630,7630,7630,0
|
|
20230731,130200,234265290,7630,7630,7630,7630,0
|
|
20230731,130100,234265290,7630,7630,7630,7630,0
|
|
20230731,130000,234265290,7630,7630,7630,7630,37
|
|
20230731,125900,233982980,7580,7580,7580,7580,1
|
|
20230731,125800,233975400,7580,7580,7580,7580,0
|
|
20230731,125700,233975400,7580,7580,7580,7580,0
|
|
20230731,125600,233975400,7580,7580,7580,7580,123
|
|
20230731,125500,233043060,7630,7630,7630,7630,0
|
|
20230731,125400,233043060,7630,7630,7630,7630,0
|
|
20230731,125300,233043060,7630,7630,7630,7630,0
|
|
20230731,125200,233043060,7630,7630,7630,7630,0
|
|
20230731,125100,233043060,7630,7630,7630,7630,0
|
|
20230731,125000,233043060,7630,7630,7630,7630,0
|
|
20230731,124900,233043060,7630,7620,7630,7620,98
|
|
20230731,124800,232295620,7630,7630,7630,7630,0
|
|
20230731,124700,232295620,7630,7630,7630,7630,0
|
|
20230731,124600,232295620,7630,7630,7630,7630,0
|
|
20230731,124500,232295620,7630,7630,7630,7630,1
|
|
20230731,124400,232287990,7580,7590,7590,7580,200
|
|
20230731,124300,230771680,7580,7580,7580,7580,0
|
|
20230731,124200,230771680,7580,7580,7580,7580,0
|
|
20230731,124100,230771680,7580,7650,7650,7580,2021
|
|
20230731,124000,215443830,7650,7650,7650,7650,1
|
|
20230731,123900,215436180,7650,7650,7650,7650,8
|
|
20230731,123800,215374980,7640,7640,7640,7640,0
|
|
20230731,123700,215374980,7640,7640,7640,7640,0
|
|
20230731,123600,215374980,7640,7640,7640,7640,0
|
|
20230731,123500,215374980,7640,7640,7640,7640,0
|
|
20230731,123400,215374980,7640,7640,7640,7640,0
|
|
20230731,123300,215374980,7640,7640,7640,7640,0
|
|
20230731,123200,215374980,7640,7640,7640,7640,0
|
|
20230731,123100,215374980,7640,7640,7640,7640,99
|
|
20230731,123000,214618620,7640,7640,7640,7640,46
|
|
20230731,122900,214267180,7670,7670,7670,7670,0
|
|
20230731,122800,214267180,7670,7670,7670,7670,0
|
|
20230731,122700,214267180,7670,7670,7670,7670,0
|
|
20230731,122600,214267180,7670,7670,7670,7670,49
|
|
20230731,122500,213891350,7670,7670,7670,7670,0
|
|
20230731,122400,213891350,7670,7630,7670,7630,1224
|
|
20230731,122300,204532610,7630,7620,7630,7620,426
|
|
20230731,122200,201284250,7620,7620,7620,7620,142
|
|
20230731,122100,200202210,7580,7610,7610,7580,2000
|
|
20230731,122000,185012130,7620,7620,7620,7620,0
|
|
20230731,121900,185012130,7620,7620,7620,7620,77
|
|
20230731,121800,184425390,7620,7620,7620,7620,0
|
|
20230731,121700,184425390,7620,7620,7620,7620,0
|
|
20230731,121600,184425390,7620,7620,7620,7620,76
|
|
20230731,121500,183846270,7600,7600,7600,7600,0
|
|
20230731,121400,183846270,7600,7600,7600,7600,0
|
|
20230731,121300,183846270,7600,7600,7600,7600,0
|
|
20230731,121200,183846270,7600,7600,7600,7600,0
|
|
20230731,121100,183846270,7600,7600,7600,7600,0
|
|
20230731,121000,183846270,7600,7600,7600,7600,0
|
|
20230731,120900,183846270,7600,7600,7600,7600,0
|
|
20230731,120800,183846270,7600,7600,7600,7600,0
|
|
20230731,120700,183846270,7600,7600,7600,7600,0
|
|
20230731,120600,183846270,7600,7620,7620,7600,1065
|
|
20230731,120500,175750970,7600,7600,7600,7600,0
|
|
20230731,120400,175750970,7600,7600,7600,7600,0
|
|
20230731,120300,175750970,7600,7600,7600,7600,0
|
|
20230731,120200,175750970,7600,7600,7600,7600,0
|
|
20230731,120100,175750970,7600,7600,7600,7600,300
|
|
20230731,120000,173470970,7600,7600,7600,7600,0
|
|
20230731,115900,173470970,7600,7600,7600,7600,0
|
|
20230731,115800,173470970,7600,7600,7600,7600,0
|
|
20230731,115700,173470970,7600,7600,7600,7600,0
|
|
20230731,115600,173470970,7600,7600,7600,7600,0
|
|
20230731,115500,173470970,7600,7600,7600,7600,0
|
|
20230731,115400,173470970,7600,7600,7600,7600,0
|
|
20230731,115300,173470970,7600,7600,7600,7600,0
|
|
20230731,115200,173470970,7600,7600,7600,7600,0
|
|
20230731,115100,173470970,7600,7600,7600,7600,0
|
|
20230731,115000,173470970,7600,7600,7600,7600,0
|
|
20230731,114900,173470970,7600,7600,7600,7600,170
|
|
20230731,114800,172178970,7600,7600,7600,7600,46
|
|
20230731,114700,171829370,7610,7610,7610,7610,0
|
|
20230731,114600,171829370,7610,7610,7610,7610,0
|
|
20230731,114500,171829370,7610,7610,7610,7610,0
|
|
20230731,114400,171829370,7610,7610,7610,7610,50
|
|
20230731,114300,171448870,7620,7620,7620,7620,0
|
|
20230731,114200,171448870,7620,7620,7620,7620,0
|
|
20230731,114100,171448870,7620,7620,7620,7620,0
|
|
20230731,114000,171448870,7620,7620,7620,7620,0
|
|
20230731,113900,171448870,7620,7620,7620,7620,0
|
|
20230731,113800,171448870,7620,7620,7620,7620,0
|
|
20230731,113700,171448870,7620,7620,7620,7620,0
|
|
20230731,113600,171448870,7620,7620,7620,7620,1
|
|
20230731,113500,171441250,7600,7600,7600,7600,897
|
|
20230731,113400,164624050,7610,7610,7610,7610,0
|
|
20230731,113300,164624050,7610,7610,7610,7610,0
|
|
20230731,113200,164624050,7610,7610,7610,7610,206
|
|
20230731,113100,163056390,7620,7620,7620,7620,1
|
|
20230731,113000,163048770,7610,7610,7610,7610,1
|
|
20230731,112900,163041160,7610,7610,7610,7610,20
|
|
20230731,112800,162888960,7610,7610,7610,7610,0
|
|
20230731,112700,162888960,7610,7610,7610,7610,0
|
|
20230731,112600,162888960,7610,7610,7610,7610,25
|
|
20230731,112500,162698710,7600,7600,7600,7600,0
|
|
20230731,112400,162698710,7600,7600,7600,7600,0
|
|
20230731,112300,162698710,7600,7600,7600,7600,0
|
|
20230731,112200,162698710,7600,7600,7600,7600,0
|
|
20230731,112100,162698710,7600,7600,7600,7600,0
|
|
20230731,112000,162698710,7600,7600,7600,7600,10
|
|
20230731,111900,162622710,7600,7600,7600,7600,0
|
|
20230731,111800,162622710,7600,7600,7600,7600,0
|
|
20230731,111700,162622710,7600,7600,7600,7600,0
|
|
20230731,111600,162622710,7600,7600,7600,7600,20
|
|
20230731,111500,162470710,7600,7600,7600,7600,0
|
|
20230731,111400,162470710,7600,7600,7600,7600,0
|
|
20230731,111300,162470710,7600,7600,7600,7600,0
|
|
20230731,111200,162470710,7600,7600,7600,7600,0
|
|
20230731,111100,162470710,7600,7600,7600,7600,0
|
|
20230731,111000,162470710,7600,7600,7600,7600,0
|
|
20230731,110900,162470710,7600,7600,7600,7600,0
|
|
20230731,110800,162470710,7600,7620,7620,7600,1530
|
|
20230731,110700,150841910,7620,7620,7620,7620,100
|
|
20230731,110600,150079910,7610,7610,7610,7610,0
|
|
20230731,110500,150079910,7610,7610,7610,7610,0
|
|
20230731,110400,150079910,7610,7610,7610,7610,0
|
|
20230731,110300,150079910,7610,7610,7610,7610,240
|
|
20230731,110200,148253510,7610,7610,7610,7610,0
|
|
20230731,110100,148253510,7610,7610,7610,7610,0
|
|
20230731,110000,148253510,7610,7610,7610,7610,100
|
|
20230731,105900,147492510,7620,7620,7620,7620,5
|
|
20230731,105800,147454410,7630,7630,7630,7630,37
|
|
20230731,105700,147172100,7620,7620,7620,7620,40
|
|
20230731,105600,146867300,7620,7630,7640,7620,357
|
|
20230731,105500,144140030,7620,7620,7620,7620,10
|
|
20230731,105400,144063830,7630,7630,7630,7630,0
|
|
20230731,105300,144063830,7630,7630,7630,7630,0
|
|
20230731,105200,144063830,7630,7620,7630,7620,680
|
|
20230731,105100,138876320,7610,7610,7610,7610,158
|
|
20230731,105000,137673940,7610,7610,7610,7610,0
|
|
20230731,104900,137673940,7610,7610,7610,7610,0
|
|
20230731,104800,137673940,7610,7580,7610,7580,170
|
|
20230731,104700,136382660,7580,7580,7580,7580,0
|
|
20230731,104600,136382660,7580,7580,7580,7580,32
|
|
20230731,104500,136140100,7570,7570,7570,7570,0
|
|
20230731,104400,136140100,7570,7570,7570,7570,1
|
|
20230731,104300,136132530,7570,7560,7570,7560,83
|
|
20230731,104200,135504230,7570,7570,7570,7570,0
|
|
20230731,104100,135504230,7570,7570,7570,7570,0
|
|
20230731,104000,135504230,7570,7570,7570,7570,0
|
|
20230731,103900,135504230,7570,7570,7570,7570,0
|
|
20230731,103800,135504230,7570,7570,7570,7570,0
|
|
20230731,103700,135504230,7570,7570,7570,7570,0
|
|
20230731,103600,135504230,7570,7570,7570,7570,0
|
|
20230731,103500,135504230,7570,7570,7570,7570,0
|
|
20230731,103400,135504230,7570,7570,7570,7570,10
|
|
20230731,103300,135428530,7570,7570,7570,7570,0
|
|
20230731,103200,135428530,7570,7570,7570,7570,0
|
|
20230731,103100,135428530,7570,7570,7570,7570,36
|
|
20230731,103000,135156010,7570,7570,7570,7570,0
|
|
20230731,102900,135156010,7570,7570,7570,7570,0
|
|
20230731,102800,135156010,7570,7570,7570,7570,0
|
|
20230731,102700,135156010,7570,7570,7570,7570,0
|
|
20230731,102600,135156010,7570,7570,7570,7570,0
|
|
20230731,102500,135156010,7570,7570,7570,7570,0
|
|
20230731,102400,135156010,7570,7570,7570,7570,0
|
|
20230731,102300,135156010,7570,7570,7570,7570,425
|
|
20230731,102200,131938760,7570,7570,7570,7570,0
|
|
20230731,102100,131938760,7570,7570,7570,7570,0
|
|
20230731,102000,131938760,7570,7570,7570,7570,0
|
|
20230731,101900,131938760,7570,7570,7570,7570,0
|
|
20230731,101800,131938760,7570,7570,7570,7570,0
|
|
20230731,101700,131938760,7570,7570,7570,7570,0
|
|
20230731,101600,131938760,7570,7570,7570,7570,0
|
|
20230731,101500,131938760,7570,7570,7570,7570,0
|
|
20230731,101400,131938760,7570,7570,7570,7570,0
|
|
20230731,101300,131938760,7570,7570,7570,7570,0
|
|
20230731,101200,131938760,7570,7580,7580,7570,2067
|
|
20230731,101100,116288270,7580,7590,7590,7580,1001
|
|
20230731,101000,108700680,7600,7600,7600,7600,0
|
|
20230731,100900,108700680,7600,7600,7600,7600,13
|
|
20230731,100800,108601880,7600,7600,7600,7600,1
|
|
20230731,100700,108594280,7630,7630,7630,7630,1446
|
|
20230731,100600,97561300,7630,7630,7630,7630,69
|
|
20230731,100500,97034830,7630,7640,7640,7630,13
|
|
20230731,100400,96935520,7640,7630,7640,7630,11
|
|
20230731,100300,96851580,7630,7640,7640,7630,118
|
|
20230731,100200,95950160,7640,7640,7640,7640,0
|
|
20230731,100100,95950160,7640,7640,7640,7640,0
|
|
20230731,100000,95950160,7640,7640,7640,7640,1
|
|
20230731,095900,95942520,7630,7630,7630,7630,0
|
|
20230731,095800,95942520,7630,7630,7630,7630,0
|
|
20230731,095700,95942520,7630,7630,7630,7630,21
|
|
20230731,095600,95782290,7630,7630,7630,7630,22
|
|
20230731,095500,95614430,7630,7610,7640,7610,1058
|
|
20230731,095400,87545940,7620,7620,7620,7620,21
|
|
20230731,095300,87385920,7610,7580,7610,7580,1054
|
|
20230731,095200,79377250,7570,7570,7570,7570,0
|
|
20230731,095100,79377250,7570,7570,7570,7570,125
|
|
20230731,095000,78431000,7570,7570,7570,7570,66
|
|
20230731,094900,77931380,7550,7560,7560,7550,32
|
|
20230731,094800,77689470,7550,7550,7550,7550,5
|
|
20230731,094700,77651720,7550,7550,7550,7550,0
|
|
20230731,094600,77651720,7550,7550,7550,7550,5
|
|
20230731,094500,77613970,7550,7550,7550,7550,0
|
|
20230731,094400,77613970,7550,7550,7550,7550,0
|
|
20230731,094300,77613970,7550,7550,7550,7550,858
|
|
20230731,094200,71136070,7570,7570,7570,7570,29
|
|
20230731,094100,70916540,7570,7570,7570,7570,0
|
|
20230731,094000,70916540,7570,7560,7570,7560,140
|
|
20230731,093900,69856770,7550,7550,7550,7550,5
|
|
20230731,093800,69819020,7550,7480,7550,7480,1208
|
|
20230731,093700,60704860,7480,7470,7480,7470,100
|
|
20230731,093600,59957170,7460,7460,7460,7460,0
|
|
20230731,093500,59957170,7460,7460,7460,7460,0
|
|
20230731,093400,59957170,7460,7460,7460,7460,0
|
|
20230731,093300,59957170,7460,7460,7460,7460,0
|
|
20230731,093200,59957170,7460,7450,7460,7450,115
|
|
20230731,093100,59099540,7450,7440,7450,7440,23
|
|
20230731,093000,58928400,7440,7440,7440,7440,84
|
|
20230731,092900,58303440,7400,7370,7400,7370,515
|
|
20230731,092800,54497210,7420,7470,7470,7210,4356
|
|
20230731,092700,22252540,7540,7540,7540,7540,0
|
|
20230731,092600,22252540,7540,7540,7540,7540,1
|
|
20230731,092500,22245000,7430,7430,7430,7430,0
|
|
20230731,092400,22245000,7430,7430,7430,7430,0
|
|
20230731,092300,22245000,7430,7430,7430,7430,0
|
|
20230731,092200,22245000,7430,7430,7430,7430,0
|
|
20230731,092100,22245000,7430,7430,7430,7430,0
|
|
20230731,092000,22245000,7430,7430,7430,7430,0
|
|
20230731,091900,22245000,7430,7430,7430,7430,0
|
|
20230731,091800,22245000,7430,7430,7430,7430,0
|
|
20230731,091700,22245000,7430,7430,7430,7430,20
|
|
20230731,091600,22096400,7450,7430,7450,7430,57
|
|
20230731,091500,21671950,7430,7420,7430,7420,402
|
|
20230731,091400,18688930,7430,7470,7470,7410,275
|
|
20230731,091300,16641760,7480,7490,7490,7480,1062
|
|
20230731,091200,8697390,7540,7540,7540,7540,1
|
|
20230731,091100,8689850,7560,7560,7560,7560,0
|
|
20230731,091000,8689850,7560,7560,7560,7560,5
|
|
20230731,090900,8652050,7600,7600,7600,7600,0
|
|
20230731,090800,8652050,7600,7600,7600,7600,0
|
|
20230731,090700,8652050,7600,7560,7600,7560,100
|
|
20230731,090600,7893530,7570,7570,7570,7570,0
|
|
20230731,090500,7893530,7570,7570,7570,7570,0
|
|
20230731,090400,7893530,7570,7570,7570,7570,0
|
|
20230731,090300,7893530,7570,7570,7570,7570,0
|
|
20230731,090200,7893530,7570,7570,7570,7570,0
|
|
20230731,090100,7893530,7570,7570,7570,7570,0
|
|
20230731,090000,7893530,7570,7560,7570,7490,1046
|