625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,192200,240517960,6190,6190,6190,6190,1250
|
|
20230731,192100,240517960,6190,6190,6190,6190,0
|
|
20230731,192000,240517960,6190,6190,6190,6190,0
|
|
20230731,191900,240517960,6190,6190,6190,6190,0
|
|
20230731,191800,240517960,6190,6190,6190,6190,0
|
|
20230731,191700,240517960,6190,6190,6190,6190,0
|
|
20230731,191600,240517960,6190,6190,6190,6190,0
|
|
20230731,191500,240517960,6190,6190,6190,6190,0
|
|
20230731,191400,240517960,6190,6190,6190,6190,0
|
|
20230731,191300,240517960,6190,6190,6190,6190,0
|
|
20230731,191200,240517960,6190,6190,6190,6190,0
|
|
20230731,191100,240517960,6190,6190,6190,6190,0
|
|
20230731,191000,240517960,6190,6190,6190,6190,0
|
|
20230731,190900,240517960,6190,6190,6190,6190,0
|
|
20230731,190800,240517960,6190,6190,6190,6190,0
|
|
20230731,190700,240517960,6190,6190,6190,6190,0
|
|
20230731,190600,240517960,6190,6190,6190,6190,0
|
|
20230731,190500,240517960,6190,6190,6190,6190,0
|
|
20230731,190400,240517960,6190,6190,6190,6190,0
|
|
20230731,190300,240517960,6190,6190,6190,6190,0
|
|
20230731,190200,240517960,6190,6190,6190,6190,0
|
|
20230731,190100,240517960,6190,6190,6190,6190,0
|
|
20230731,190000,240517960,6190,6190,6190,6190,0
|
|
20230731,185900,240517960,6190,6190,6190,6190,0
|
|
20230731,185800,240517960,6190,6190,6190,6190,0
|
|
20230731,185700,240517960,6190,6190,6190,6190,0
|
|
20230731,185600,240517960,6190,6190,6190,6190,0
|
|
20230731,185500,240517960,6190,6190,6190,6190,0
|
|
20230731,185400,240517960,6190,6190,6190,6190,0
|
|
20230731,185300,240517960,6190,6190,6190,6190,0
|
|
20230731,185200,240517960,6190,6190,6190,6190,1250
|
|
20230731,185100,240517960,6190,6190,6190,6190,0
|
|
20230731,185000,240517960,6190,6190,6190,6190,0
|
|
20230731,184900,240517960,6190,6190,6190,6190,0
|
|
20230731,184800,240517960,6190,6190,6190,6190,0
|
|
20230731,184700,240517960,6190,6190,6190,6190,0
|
|
20230731,184600,240517960,6190,6190,6190,6190,0
|
|
20230731,184500,240517960,6190,6190,6190,6190,0
|
|
20230731,184400,240517960,6190,6190,6190,6190,0
|
|
20230731,184300,240517960,6190,6190,6190,6190,0
|
|
20230731,184200,240517960,6190,6190,6190,6190,0
|
|
20230731,184100,240517960,6190,6190,6190,6190,0
|
|
20230731,184000,240517960,6190,6190,6190,6190,0
|
|
20230731,183900,240517960,6190,6190,6190,6190,0
|
|
20230731,183800,240517960,6190,6190,6190,6190,0
|
|
20230731,183700,240517960,6190,6190,6190,6190,0
|
|
20230731,183600,240517960,6190,6190,6190,6190,0
|
|
20230731,183500,240517960,6190,6190,6190,6190,0
|
|
20230731,183400,240517960,6190,6190,6190,6190,0
|
|
20230731,183300,240517960,6190,6190,6190,6190,0
|
|
20230731,183200,240517960,6190,6190,6190,6190,0
|
|
20230731,183100,240517960,6190,6190,6190,6190,0
|
|
20230731,183000,240517960,6190,6190,6190,6190,0
|
|
20230731,182900,240517960,6190,6190,6190,6190,0
|
|
20230731,182800,240517960,6190,6190,6190,6190,0
|
|
20230731,182700,240517960,6190,6190,6190,6190,0
|
|
20230731,182600,240517960,6190,6190,6190,6190,0
|
|
20230731,182500,240517960,6190,6190,6190,6190,0
|
|
20230731,182400,240517960,6190,6190,6190,6190,0
|
|
20230731,182300,240517960,6190,6190,6190,6190,0
|
|
20230731,182200,240517960,6190,6190,6190,6190,1250
|
|
20230731,182100,240517960,6190,6190,6190,6190,0
|
|
20230731,182000,240517960,6190,6190,6190,6190,0
|
|
20230731,181900,240517960,6190,6190,6190,6190,0
|
|
20230731,181800,240517960,6190,6190,6190,6190,0
|
|
20230731,181700,240517960,6190,6190,6190,6190,0
|
|
20230731,181600,240517960,6190,6190,6190,6190,0
|
|
20230731,181500,240517960,6190,6190,6190,6190,0
|
|
20230731,181400,240517960,6190,6190,6190,6190,0
|
|
20230731,181300,240517960,6190,6190,6190,6190,0
|
|
20230731,181200,240517960,6190,6190,6190,6190,0
|
|
20230731,181100,240517960,6190,6190,6190,6190,0
|
|
20230731,181000,240517960,6190,6190,6190,6190,0
|
|
20230731,180900,240517960,6190,6190,6190,6190,0
|
|
20230731,180800,240517960,6190,6190,6190,6190,0
|
|
20230731,180700,240517960,6190,6190,6190,6190,0
|
|
20230731,180600,240517960,6190,6190,6190,6190,0
|
|
20230731,180500,240517960,6190,6190,6190,6190,0
|
|
20230731,180400,240517960,6190,6190,6190,6190,0
|
|
20230731,180300,240517960,6190,6190,6190,6190,0
|
|
20230731,180200,240517960,6190,6190,6190,6190,0
|
|
20230731,180100,240517960,6190,6190,6190,6190,0
|
|
20230731,180000,240517960,6190,6190,6190,6190,0
|
|
20230731,175900,240517960,6190,6190,6190,6190,0
|
|
20230731,175800,240517960,6190,6190,6190,6190,0
|
|
20230731,175700,240517960,6190,6190,6190,6190,0
|
|
20230731,175600,240517960,6190,6190,6190,6190,0
|
|
20230731,175500,240517960,6190,6190,6190,6190,0
|
|
20230731,175400,240517960,6190,6190,6190,6190,0
|
|
20230731,175300,240517960,6190,6190,6190,6190,0
|
|
20230731,175200,240517960,6190,6190,6190,6190,1250
|
|
20230731,175100,240517960,6190,6190,6190,6190,0
|
|
20230731,175000,240517960,6190,6190,6190,6190,0
|
|
20230731,174900,240517960,6190,6190,6190,6190,0
|
|
20230731,174800,240517960,6190,6190,6190,6190,0
|
|
20230731,174700,240517960,6190,6190,6190,6190,0
|
|
20230731,174600,240517960,6190,6190,6190,6190,0
|
|
20230731,174500,240517960,6190,6190,6190,6190,0
|
|
20230731,174400,240517960,6190,6190,6190,6190,0
|
|
20230731,174300,240517960,6190,6190,6190,6190,0
|
|
20230731,174200,240517960,6190,6190,6190,6190,0
|
|
20230731,174100,240517960,6190,6190,6190,6190,0
|
|
20230731,174000,240517960,6190,6190,6190,6190,0
|
|
20230731,173900,240517960,6190,6190,6190,6190,0
|
|
20230731,173800,240517960,6190,6190,6190,6190,0
|
|
20230731,173700,240517960,6190,6190,6190,6190,0
|
|
20230731,173600,240517960,6190,6190,6190,6190,0
|
|
20230731,173500,240517960,6190,6190,6190,6190,0
|
|
20230731,173400,240517960,6190,6190,6190,6190,0
|
|
20230731,173300,240517960,6190,6190,6190,6190,0
|
|
20230731,173200,240517960,6190,6190,6190,6190,0
|
|
20230731,173100,240517960,6190,6190,6190,6190,0
|
|
20230731,173000,240517960,6190,6190,6190,6190,0
|
|
20230731,172900,240517960,6190,6190,6190,6190,0
|
|
20230731,172800,240517960,6190,6190,6190,6190,0
|
|
20230731,172700,240517960,6190,6190,6190,6190,0
|
|
20230731,172600,240517960,6190,6190,6190,6190,0
|
|
20230731,172500,240517960,6190,6190,6190,6190,0
|
|
20230731,172400,240517960,6190,6190,6190,6190,0
|
|
20230731,172300,240517960,6190,6190,6190,6190,0
|
|
20230731,172200,240517960,6190,6190,6190,6190,1250
|
|
20230731,172100,240517960,6190,6190,6190,6190,0
|
|
20230731,172000,240517960,6190,6190,6190,6190,0
|
|
20230731,171900,240517960,6190,6190,6190,6190,0
|
|
20230731,171800,240517960,6190,6190,6190,6190,0
|
|
20230731,171700,240517960,6190,6190,6190,6190,0
|
|
20230731,171600,240517960,6190,6190,6190,6190,0
|
|
20230731,171500,240517960,6190,6190,6190,6190,0
|
|
20230731,171400,240517960,6190,6190,6190,6190,0
|
|
20230731,171300,240517960,6190,6190,6190,6190,0
|
|
20230731,171200,240517960,6190,6190,6190,6190,0
|
|
20230731,171100,240517960,6190,6190,6190,6190,0
|
|
20230731,171000,240517960,6190,6190,6190,6190,0
|
|
20230731,170900,240517960,6190,6190,6190,6190,0
|
|
20230731,170800,240517960,6190,6190,6190,6190,0
|
|
20230731,170700,240517960,6190,6190,6190,6190,0
|
|
20230731,170600,240517960,6190,6190,6190,6190,0
|
|
20230731,170500,240517960,6190,6190,6190,6190,0
|
|
20230731,170400,240517960,6190,6190,6190,6190,0
|
|
20230731,170300,240517960,6190,6190,6190,6190,0
|
|
20230731,170200,240517960,6190,6190,6190,6190,0
|
|
20230731,170100,240517960,6190,6190,6190,6190,0
|
|
20230731,170000,240517960,6190,6190,6190,6190,0
|
|
20230731,165900,240517960,6190,6190,6190,6190,0
|
|
20230731,165800,240517960,6190,6190,6190,6190,0
|
|
20230731,165700,240517960,6190,6190,6190,6190,0
|
|
20230731,165600,240517960,6190,6190,6190,6190,0
|
|
20230731,165500,240517960,6190,6190,6190,6190,0
|
|
20230731,165400,240517960,6190,6190,6190,6190,0
|
|
20230731,165300,240517960,6190,6190,6190,6190,0
|
|
20230731,165200,240517960,6190,6190,6190,6190,1250
|
|
20230731,165100,240517960,6190,6190,6190,6190,0
|
|
20230731,165000,240517960,6190,6190,6190,6190,0
|
|
20230731,164900,240517960,6190,6190,6190,6190,0
|
|
20230731,164800,240517960,6190,6190,6190,6190,0
|
|
20230731,164700,240517960,6190,6190,6190,6190,0
|
|
20230731,164600,240517960,6190,6190,6190,6190,0
|
|
20230731,164500,240517960,6190,6190,6190,6190,0
|
|
20230731,164400,240517960,6190,6190,6190,6190,0
|
|
20230731,164300,240517960,6190,6190,6190,6190,0
|
|
20230731,164200,240517960,6190,6190,6190,6190,0
|
|
20230731,164100,240517960,6190,6190,6190,6190,0
|
|
20230731,164000,240517960,6190,6190,6190,6190,0
|
|
20230731,163900,240517960,6190,6190,6190,6190,0
|
|
20230731,163800,240517960,6190,6190,6190,6190,0
|
|
20230731,163700,240517960,6190,6190,6190,6190,0
|
|
20230731,163600,240517960,6190,6190,6190,6190,0
|
|
20230731,163500,240517960,6190,6190,6190,6190,0
|
|
20230731,163400,240517960,6190,6190,6190,6190,0
|
|
20230731,163300,240517960,6190,6190,6190,6190,0
|
|
20230731,163200,240517960,6190,6190,6190,6190,0
|
|
20230731,163100,240517960,6190,6190,6190,6190,0
|
|
20230731,163000,240517960,6190,6190,6190,6190,0
|
|
20230731,162900,240517960,6190,6190,6190,6190,0
|
|
20230731,162800,240517960,6190,6190,6190,6190,0
|
|
20230731,162700,240517960,6190,6190,6190,6190,0
|
|
20230731,162600,240517960,6190,6190,6190,6190,0
|
|
20230731,162500,240517960,6190,6190,6190,6190,0
|
|
20230731,162400,240517960,6190,6190,6190,6190,0
|
|
20230731,162300,240517960,6190,6190,6190,6190,0
|
|
20230731,162200,240517960,6190,6190,6190,6190,1250
|
|
20230731,162100,240517960,6190,6190,6190,6190,0
|
|
20230731,162000,240517960,6190,6190,6190,6190,0
|
|
20230731,161900,240517960,6190,6190,6190,6190,0
|
|
20230731,161800,240517960,6190,6190,6190,6190,0
|
|
20230731,161700,240517960,6190,6190,6190,6190,0
|
|
20230731,161600,240517960,6190,6190,6190,6190,0
|
|
20230731,161500,240517960,6190,6190,6190,6190,0
|
|
20230731,161400,240517960,6190,6190,6190,6190,0
|
|
20230731,161300,240517960,6190,6190,6190,6190,0
|
|
20230731,161200,240517960,6190,6190,6190,6190,0
|
|
20230731,161100,240517960,6190,6190,6190,6190,0
|
|
20230731,161000,240517960,6190,6190,6190,6190,0
|
|
20230731,160900,240517960,6190,6190,6190,6190,0
|
|
20230731,160800,240517960,6190,6190,6190,6190,0
|
|
20230731,160700,240517960,6190,6190,6190,6190,0
|
|
20230731,160600,240517960,6190,6190,6190,6190,0
|
|
20230731,160500,240517960,6190,6190,6190,6190,0
|
|
20230731,160400,240517960,6190,6190,6190,6190,0
|
|
20230731,160300,240517960,6190,6190,6190,6190,0
|
|
20230731,160200,240517960,6190,6190,6190,6190,0
|
|
20230731,160100,240517960,6190,6190,6190,6190,0
|
|
20230731,160000,240517960,6190,6190,6190,6190,0
|
|
20230731,155900,240517960,6190,6190,6190,6190,0
|
|
20230731,155800,240517960,6190,6190,6190,6190,0
|
|
20230731,155700,240517960,6190,6190,6190,6190,0
|
|
20230731,155600,240517960,6190,6190,6190,6190,0
|
|
20230731,155500,240517960,6190,6190,6190,6190,0
|
|
20230731,155400,240517960,6190,6190,6190,6190,0
|
|
20230731,155300,240517960,6190,6190,6190,6190,0
|
|
20230731,155200,240517960,6190,6190,6190,6190,1250
|
|
20230731,155100,240517960,6190,6190,6190,6190,0
|
|
20230731,155000,240517960,6190,6190,6190,6190,0
|
|
20230731,154900,240517960,6190,6190,6190,6190,0
|
|
20230731,154800,240517960,6190,6190,6190,6190,0
|
|
20230731,154700,240517960,6190,6190,6190,6190,0
|
|
20230731,154600,240517960,6190,6190,6190,6190,0
|
|
20230731,154500,240517960,6190,6190,6190,6190,0
|
|
20230731,154400,240517960,6190,6190,6190,6190,0
|
|
20230731,154300,240517960,6190,6190,6190,6190,0
|
|
20230731,154200,240517960,6190,6190,6190,6190,0
|
|
20230731,154100,240517960,6190,6190,6190,6190,0
|
|
20230731,154000,240517960,6190,6190,6190,6190,0
|
|
20230731,153900,240517960,6190,6190,6190,6190,0
|
|
20230731,153800,240517960,6190,6190,6190,6190,0
|
|
20230731,153700,240517960,6190,6190,6190,6190,0
|
|
20230731,153600,240517960,6190,6190,6190,6190,0
|
|
20230731,153500,240517960,6190,6190,6190,6190,0
|
|
20230731,153400,240517960,6190,6190,6190,6190,0
|
|
20230731,153300,240517960,6190,6190,6190,6190,0
|
|
20230731,153200,240517960,6190,6190,6190,6190,0
|
|
20230731,153100,240517960,6190,6190,6190,6190,0
|
|
20230731,153000,240517960,6190,6190,6190,6190,1250
|
|
20230731,152900,232780460,6220,6220,6220,6220,0
|
|
20230731,152800,232780460,6220,6220,6220,6220,0
|
|
20230731,152700,232780460,6220,6220,6220,6220,0
|
|
20230731,152600,232780460,6220,6220,6220,6220,0
|
|
20230731,152500,232780460,6220,6220,6220,6220,0
|
|
20230731,152400,232780460,6220,6220,6220,6220,0
|
|
20230731,152300,232780460,6220,6220,6220,6220,0
|
|
20230731,152200,232780460,6220,6220,6220,6220,0
|
|
20230731,152100,232780460,6220,6220,6220,6220,0
|
|
20230731,152000,232780460,6220,6220,6220,6220,0
|
|
20230731,151900,232780460,6220,6230,6230,6220,20
|
|
20230731,151800,232655910,6230,6230,6230,6230,0
|
|
20230731,151700,232655910,6230,6200,6230,6200,1526
|
|
20230731,151600,223156880,6190,6190,6190,6190,0
|
|
20230731,151500,223156880,6190,6190,6190,6190,3
|
|
20230731,151400,223138310,6200,6190,6200,6190,6
|
|
20230731,151300,223101120,6190,6190,6190,6190,0
|
|
20230731,151200,223101120,6190,6190,6190,6190,3
|
|
20230731,151100,223082550,6190,6200,6200,6190,571
|
|
20230731,151000,219547760,6190,6190,6190,6190,0
|
|
20230731,150900,219547760,6190,6190,6190,6190,0
|
|
20230731,150800,219547760,6190,6190,6190,6190,1
|
|
20230731,150700,219541570,6190,6190,6190,6190,25
|
|
20230731,150600,219386820,6190,6190,6190,6190,275
|
|
20230731,150500,217684570,6190,6190,6190,6190,3
|
|
20230731,150400,217666000,6180,6180,6180,6180,0
|
|
20230731,150300,217666000,6180,6180,6180,6180,0
|
|
20230731,150200,217666000,6180,6180,6180,6180,0
|
|
20230731,150100,217666000,6180,6180,6180,6180,0
|
|
20230731,150000,217666000,6180,6180,6180,6180,0
|
|
20230731,145900,217666000,6180,6180,6180,6180,0
|
|
20230731,145800,217666000,6180,6180,6180,6180,0
|
|
20230731,145700,217666000,6180,6200,6200,6180,1571
|
|
20230731,145600,207956780,6190,6190,6190,6190,0
|
|
20230731,145500,207956780,6190,6190,6190,6190,0
|
|
20230731,145400,207956780,6190,6200,6200,6190,3
|
|
20230731,145300,207938200,6190,6190,6190,6190,239
|
|
20230731,145200,206458790,6190,6190,6190,6190,0
|
|
20230731,145100,206458790,6190,6190,6190,6190,0
|
|
20230731,145000,206458790,6190,6190,6190,6190,1
|
|
20230731,144900,206452600,6190,6190,6190,6190,7
|
|
20230731,144800,206409270,6190,6200,6200,6190,89
|
|
20230731,144700,205857500,6200,6200,6200,6200,1
|
|
20230731,144600,205851300,6200,6200,6200,6200,29
|
|
20230731,144500,205671500,6200,6200,6200,6200,948
|
|
20230731,144400,199793900,6180,6180,6180,6180,0
|
|
20230731,144300,199793900,6180,6180,6180,6180,0
|
|
20230731,144200,199793900,6180,6180,6180,6180,1550
|
|
20230731,144100,190214900,6180,6180,6180,6180,0
|
|
20230731,144000,190214900,6180,6180,6180,6180,0
|
|
20230731,143900,190214900,6180,6180,6180,6180,0
|
|
20230731,143800,190214900,6180,6180,6180,6180,0
|
|
20230731,143700,190214900,6180,6180,6180,6180,63
|
|
20230731,143600,189825560,6180,6180,6180,6180,0
|
|
20230731,143500,189825560,6180,6180,6180,6180,0
|
|
20230731,143400,189825560,6180,6180,6180,6180,14
|
|
20230731,143300,189739040,6180,6180,6180,6180,510
|
|
20230731,143200,186587240,6180,6180,6180,6180,2
|
|
20230731,143100,186574880,6180,6180,6180,6180,0
|
|
20230731,143000,186574880,6180,6180,6180,6180,0
|
|
20230731,142900,186574880,6180,6180,6180,6180,9
|
|
20230731,142800,186519260,6180,6180,6180,6180,0
|
|
20230731,142700,186519260,6180,6190,6190,6180,114
|
|
20230731,142600,185814690,6190,6190,6190,6190,0
|
|
20230731,142500,185814690,6190,6190,6190,6190,0
|
|
20230731,142400,185814690,6190,6190,6190,6190,1
|
|
20230731,142300,185808500,6180,6180,6180,6180,0
|
|
20230731,142200,185808500,6180,6180,6180,6180,0
|
|
20230731,142100,185808500,6180,6180,6180,6180,0
|
|
20230731,142000,185808500,6180,6180,6180,6180,0
|
|
20230731,141900,185808500,6180,6190,6190,6180,252
|
|
20230731,141800,184251120,6200,6200,6200,6200,0
|
|
20230731,141700,184251120,6200,6200,6200,6200,510
|
|
20230731,141600,181089120,6200,6200,6200,6200,1
|
|
20230731,141500,181082920,6190,6190,6190,6190,0
|
|
20230731,141400,181082920,6190,6190,6190,6190,200
|
|
20230731,141300,179844920,6180,6180,6180,6180,0
|
|
20230731,141200,179844920,6180,6180,6180,6180,0
|
|
20230731,141100,179844920,6180,6180,6180,6180,1
|
|
20230731,141000,179838740,6200,6200,6200,6200,184
|
|
20230731,140900,178697940,6180,6180,6180,6180,0
|
|
20230731,140800,178697940,6180,6180,6180,6180,0
|
|
20230731,140700,178697940,6180,6180,6180,6180,0
|
|
20230731,140600,178697940,6180,6180,6180,6180,0
|
|
20230731,140500,178697940,6180,6180,6180,6180,0
|
|
20230731,140400,178697940,6180,6180,6180,6180,0
|
|
20230731,140300,178697940,6180,6180,6180,6180,0
|
|
20230731,140200,178697940,6180,6180,6180,6180,0
|
|
20230731,140100,178697940,6180,6180,6180,6180,0
|
|
20230731,140000,178697940,6180,6180,6180,6180,0
|
|
20230731,135900,178697940,6180,6180,6180,6180,77
|
|
20230731,135800,178222080,6180,6180,6180,6180,0
|
|
20230731,135700,178222080,6180,6180,6180,6180,6
|
|
20230731,135600,178185000,6180,6180,6180,6180,494
|
|
20230731,135500,175132080,6180,6180,6180,6180,50
|
|
20230731,135400,174823080,6180,6180,6180,6180,20
|
|
20230731,135300,174699480,6190,6190,6190,6190,0
|
|
20230731,135200,174699480,6190,6190,6190,6190,104
|
|
20230731,135100,174055720,6200,6200,6200,6200,0
|
|
20230731,135000,174055720,6200,6200,6200,6200,0
|
|
20230731,134900,174055720,6200,6200,6200,6200,0
|
|
20230731,134800,174055720,6200,6200,6200,6200,2
|
|
20230731,134700,174043320,6200,6200,6200,6200,0
|
|
20230731,134600,174043320,6200,6200,6200,6200,0
|
|
20230731,134500,174043320,6200,6200,6200,6200,0
|
|
20230731,134400,174043320,6200,6200,6200,6200,0
|
|
20230731,134300,174043320,6200,6200,6200,6200,0
|
|
20230731,134200,174043320,6200,6200,6200,6200,0
|
|
20230731,134100,174043320,6200,6200,6200,6200,0
|
|
20230731,134000,174043320,6200,6200,6200,6200,1
|
|
20230731,133900,174037120,6200,6200,6200,6200,0
|
|
20230731,133800,174037120,6200,6200,6200,6200,0
|
|
20230731,133700,174037120,6200,6220,6220,6200,7
|
|
20230731,133600,173993700,6230,6230,6230,6230,0
|
|
20230731,133500,173993700,6230,6230,6230,6230,0
|
|
20230731,133400,173993700,6230,6230,6230,6230,0
|
|
20230731,133300,173993700,6230,6230,6230,6230,0
|
|
20230731,133200,173993700,6230,6230,6230,6230,0
|
|
20230731,133100,173993700,6230,6230,6230,6230,0
|
|
20230731,133000,173993700,6230,6230,6230,6230,52
|
|
20230731,132900,173669740,6230,6230,6230,6230,15
|
|
20230731,132800,173576290,6190,6190,6190,6190,0
|
|
20230731,132700,173576290,6190,6190,6190,6190,10
|
|
20230731,132600,173514390,6230,6230,6230,6230,0
|
|
20230731,132500,173514390,6230,6230,6230,6230,0
|
|
20230731,132400,173514390,6230,6210,6230,6210,220
|
|
20230731,132300,172147480,6210,6200,6210,6200,100
|
|
20230731,132200,171527410,6200,6190,6200,6190,99
|
|
20230731,132100,170913700,6190,6190,6190,6190,0
|
|
20230731,132000,170913700,6190,6190,6190,6190,0
|
|
20230731,131900,170913700,6190,6190,6190,6190,1
|
|
20230731,131800,170907510,6190,6190,6190,6190,0
|
|
20230731,131700,170907510,6190,6190,6190,6190,17
|
|
20230731,131600,170802280,6190,6190,6190,6190,20
|
|
20230731,131500,170678480,6190,6190,6190,6190,3
|
|
20230731,131400,170659910,6180,6180,6180,6180,0
|
|
20230731,131300,170659910,6180,6180,6180,6180,0
|
|
20230731,131200,170659910,6180,6180,6180,6180,0
|
|
20230731,131100,170659910,6180,6180,6180,6180,0
|
|
20230731,131000,170659910,6180,6180,6180,6180,0
|
|
20230731,130900,170659910,6180,6180,6180,6180,0
|
|
20230731,130800,170659910,6180,6180,6180,6180,0
|
|
20230731,130700,170659910,6180,6180,6180,6180,2001
|
|
20230731,130600,158293730,6200,6200,6200,6200,0
|
|
20230731,130500,158293730,6200,6200,6200,6200,0
|
|
20230731,130400,158293730,6200,6200,6200,6200,0
|
|
20230731,130300,158293730,6200,6200,6200,6200,0
|
|
20230731,130200,158293730,6200,6200,6200,6200,276
|
|
20230731,130100,156582530,6200,6200,6200,6200,0
|
|
20230731,130000,156582530,6200,6190,6200,6190,263
|
|
20230731,125900,154953550,6190,6190,6190,6190,0
|
|
20230731,125800,154953550,6190,6190,6190,6190,0
|
|
20230731,125700,154953550,6190,6190,6190,6190,0
|
|
20230731,125600,154953550,6190,6190,6190,6190,237
|
|
20230731,125500,153486520,6180,6180,6180,6180,0
|
|
20230731,125400,153486520,6180,6180,6180,6180,0
|
|
20230731,125300,153486520,6180,6180,6180,6180,188
|
|
20230731,125200,152324680,6190,6190,6190,6190,5
|
|
20230731,125100,152293730,6190,6190,6190,6190,0
|
|
20230731,125000,152293730,6190,6190,6190,6190,0
|
|
20230731,124900,152293730,6190,6190,6190,6190,0
|
|
20230731,124800,152293730,6190,6190,6190,6190,15
|
|
20230731,124700,152200880,6180,6180,6180,6180,0
|
|
20230731,124600,152200880,6180,6180,6180,6180,0
|
|
20230731,124500,152200880,6180,6180,6180,6180,0
|
|
20230731,124400,152200880,6180,6180,6180,6180,0
|
|
20230731,124300,152200880,6180,6180,6180,6180,22
|
|
20230731,124200,152064920,6180,6180,6180,6180,0
|
|
20230731,124100,152064920,6180,6180,6180,6180,0
|
|
20230731,124000,152064920,6180,6180,6180,6180,0
|
|
20230731,123900,152064920,6180,6180,6180,6180,2
|
|
20230731,123800,152052560,6180,6180,6180,6180,0
|
|
20230731,123700,152052560,6180,6180,6180,6180,0
|
|
20230731,123600,152052560,6180,6170,6180,6170,8
|
|
20230731,123500,152003190,6180,6180,6180,6180,0
|
|
20230731,123400,152003190,6180,6180,6180,6180,243
|
|
20230731,123300,150501450,6170,6170,6170,6170,0
|
|
20230731,123200,150501450,6170,6180,6180,6170,100
|
|
20230731,123100,149883900,6190,6190,6190,6190,0
|
|
20230731,123000,149883900,6190,6190,6190,6190,1
|
|
20230731,122900,149877710,6190,6190,6190,6190,3
|
|
20230731,122800,149859140,6190,6190,6190,6190,0
|
|
20230731,122700,149859140,6190,6180,6190,6180,109
|
|
20230731,122600,149185430,6190,6190,6190,6190,20
|
|
20230731,122500,149061630,6190,6190,6190,6190,1
|
|
20230731,122400,149055440,6180,6180,6180,6180,1
|
|
20230731,122300,149049260,6190,6190,6190,6190,1
|
|
20230731,122200,149043070,6180,6180,6180,6180,1
|
|
20230731,122100,149036890,6180,6180,6180,6180,0
|
|
20230731,122000,149036890,6180,6180,6180,6180,0
|
|
20230731,121900,149036890,6180,6180,6180,6180,82
|
|
20230731,121800,148530130,6190,6190,6190,6190,4
|
|
20230731,121700,148505370,6200,6200,6200,6200,0
|
|
20230731,121600,148505370,6200,6200,6200,6200,0
|
|
20230731,121500,148505370,6200,6200,6200,6200,7
|
|
20230731,121400,148461970,6190,6190,6190,6190,0
|
|
20230731,121300,148461970,6190,6190,6190,6190,0
|
|
20230731,121200,148461970,6190,6190,6190,6190,0
|
|
20230731,121100,148461970,6190,6190,6190,6190,0
|
|
20230731,121000,148461970,6190,6190,6190,6190,0
|
|
20230731,120900,148461970,6190,6190,6190,6190,54
|
|
20230731,120800,148127710,6190,6190,6190,6190,0
|
|
20230731,120700,148127710,6190,6190,6190,6190,0
|
|
20230731,120600,148127710,6190,6190,6190,6190,0
|
|
20230731,120500,148127710,6190,6190,6190,6190,43
|
|
20230731,120400,147861540,6200,6200,6200,6200,10
|
|
20230731,120300,147799540,6210,6210,6210,6210,39
|
|
20230731,120200,147557350,6210,6210,6210,6210,0
|
|
20230731,120100,147557350,6210,6210,6210,6210,12
|
|
20230731,120000,147482830,6210,6200,6210,6200,57
|
|
20230731,115900,147129380,6200,6200,6200,6200,0
|
|
20230731,115800,147129380,6200,6200,6200,6200,0
|
|
20230731,115700,147129380,6200,6200,6200,6200,0
|
|
20230731,115600,147129380,6200,6200,6200,6200,1822
|
|
20230731,115500,135832980,6200,6190,6200,6190,3703
|
|
20230731,115400,112877610,6190,6180,6190,6180,756
|
|
20230731,115300,108201200,6170,6160,6170,6160,135
|
|
20230731,115200,107368310,6150,6150,6150,6150,540
|
|
20230731,115100,104047310,6160,6160,6160,6160,0
|
|
20230731,115000,104047310,6160,6170,6170,6160,754
|
|
20230731,114900,99402460,6170,6170,6170,6170,0
|
|
20230731,114800,99402460,6170,6160,6170,6160,389
|
|
20230731,114700,97003520,6160,6160,6160,6160,0
|
|
20230731,114600,97003520,6160,6160,6160,6160,240
|
|
20230731,114500,95525120,6160,6160,6160,6160,5
|
|
20230731,114400,95494320,6160,6150,6160,6150,84
|
|
20230731,114300,94977560,6150,6150,6150,6150,1
|
|
20230731,114200,94971410,6140,6140,6140,6140,0
|
|
20230731,114100,94971410,6140,6140,6140,6140,0
|
|
20230731,114000,94971410,6140,6140,6140,6140,3
|
|
20230731,113900,94952990,6150,6150,6150,6150,0
|
|
20230731,113800,94952990,6150,6150,6150,6150,0
|
|
20230731,113700,94952990,6150,6150,6150,6150,2
|
|
20230731,113600,94940690,6140,6140,6140,6140,2
|
|
20230731,113500,94928410,6140,6140,6140,6140,0
|
|
20230731,113400,94928410,6140,6140,6140,6140,0
|
|
20230731,113300,94928410,6140,6140,6140,6140,0
|
|
20230731,113200,94928410,6140,6140,6140,6140,95
|
|
20230731,113100,94345110,6140,6140,6140,6140,0
|
|
20230731,113000,94345110,6140,6140,6140,6140,0
|
|
20230731,112900,94345110,6140,6140,6140,6140,0
|
|
20230731,112800,94345110,6140,6170,6170,6140,12
|
|
20230731,112700,94271260,6170,6170,6170,6170,0
|
|
20230731,112600,94271260,6170,6170,6170,6170,75
|
|
20230731,112500,93808510,6170,6170,6170,6170,77
|
|
20230731,112400,93333420,6170,6170,6170,6170,1
|
|
20230731,112300,93327250,6160,6160,6160,6160,0
|
|
20230731,112200,93327250,6160,6150,6160,6150,709
|
|
20230731,112100,88959870,6140,6140,6140,6140,0
|
|
20230731,112000,88959870,6140,6140,6140,6140,0
|
|
20230731,111900,88959870,6140,6140,6140,6140,0
|
|
20230731,111800,88959870,6140,6140,6140,6140,0
|
|
20230731,111700,88959870,6140,6140,6140,6140,91
|
|
20230731,111600,88401130,6140,6140,6140,6140,0
|
|
20230731,111500,88401130,6140,6140,6140,6140,0
|
|
20230731,111400,88401130,6140,6140,6140,6140,0
|
|
20230731,111300,88401130,6140,6140,6140,6140,0
|
|
20230731,111200,88401130,6140,6140,6140,6140,0
|
|
20230731,111100,88401130,6140,6140,6140,6140,0
|
|
20230731,111000,88401130,6140,6140,6140,6140,0
|
|
20230731,110900,88401130,6140,6140,6140,6140,20
|
|
20230731,110800,88278330,6130,6130,6130,6130,0
|
|
20230731,110700,88278330,6130,6130,6130,6130,0
|
|
20230731,110600,88278330,6130,6130,6130,6130,0
|
|
20230731,110500,88278330,6130,6130,6130,6130,0
|
|
20230731,110400,88278330,6130,6130,6130,6130,0
|
|
20230731,110300,88278330,6130,6130,6130,6130,19
|
|
20230731,110200,88161860,6130,6130,6130,6130,33
|
|
20230731,110100,87959570,6130,6130,6130,6130,269
|
|
20230731,110000,86310600,6130,6130,6130,6130,0
|
|
20230731,105900,86310600,6130,6130,6130,6130,0
|
|
20230731,105800,86310600,6130,6130,6130,6130,0
|
|
20230731,105700,86310600,6130,6130,6130,6130,64
|
|
20230731,105600,85918280,6130,6130,6130,6130,0
|
|
20230731,105500,85918280,6130,6130,6130,6130,1
|
|
20230731,105400,85912150,6160,6160,6160,6160,23
|
|
20230731,105300,85770470,6160,6160,6160,6160,0
|
|
20230731,105200,85770470,6160,6160,6160,6160,5
|
|
20230731,105100,85739670,6120,6120,6120,6120,0
|
|
20230731,105000,85739670,6120,6150,6150,6120,300
|
|
20230731,104900,83903370,6150,6150,6150,6150,0
|
|
20230731,104800,83903370,6150,6150,6150,6150,0
|
|
20230731,104700,83903370,6150,6150,6150,6150,0
|
|
20230731,104600,83903370,6150,6150,6150,6150,2
|
|
20230731,104500,83891070,6160,6150,6160,6150,21
|
|
20230731,104400,83761740,6150,6130,6150,6130,221
|
|
20230731,104300,82406990,6130,6130,6130,6130,0
|
|
20230731,104200,82406990,6130,6130,6130,6130,0
|
|
20230731,104100,82406990,6130,6130,6130,6130,0
|
|
20230731,104000,82406990,6130,6130,6130,6130,0
|
|
20230731,103900,82406990,6130,6130,6130,6130,100
|
|
20230731,103800,81793990,6150,6150,6150,6150,0
|
|
20230731,103700,81793990,6150,6150,6150,6150,40
|
|
20230731,103600,81547990,6150,6150,6150,6150,10
|
|
20230731,103500,81486490,6150,6150,6150,6150,0
|
|
20230731,103400,81486490,6150,6150,6150,6150,0
|
|
20230731,103300,81486490,6150,6150,6150,6150,0
|
|
20230731,103200,81486490,6150,6150,6150,6150,50
|
|
20230731,103100,81178990,6150,6150,6150,6150,0
|
|
20230731,103000,81178990,6150,6150,6150,6150,0
|
|
20230731,102900,81178990,6150,6150,6150,6150,0
|
|
20230731,102800,81178990,6150,6150,6150,6150,665
|
|
20230731,102700,77089240,6150,6150,6150,6150,391
|
|
20230731,102600,74684590,6160,6150,6160,6150,2
|
|
20230731,102500,74672280,6160,6160,6160,6160,0
|
|
20230731,102400,74672280,6160,6160,6160,6160,0
|
|
20230731,102300,74672280,6160,6160,6160,6160,600
|
|
20230731,102200,70976280,6160,6150,6160,6150,89
|
|
20230731,102100,70428730,6150,6150,6150,6150,0
|
|
20230731,102000,70428730,6150,6150,6150,6150,0
|
|
20230731,101900,70428730,6150,6150,6150,6150,2
|
|
20230731,101800,70416430,6150,6150,6150,6150,0
|
|
20230731,101700,70416430,6150,6150,6150,6150,17
|
|
20230731,101600,70311880,6150,6150,6150,6150,1
|
|
20230731,101500,70305730,6130,6130,6130,6130,1
|
|
20230731,101400,70299600,6150,6150,6150,6150,0
|
|
20230731,101300,70299600,6150,6150,6150,6150,400
|
|
20230731,101200,67839600,6150,6150,6150,6150,0
|
|
20230731,101100,67839600,6150,6150,6150,6150,10
|
|
20230731,101000,67778100,6150,6150,6150,6150,60
|
|
20230731,100900,67409100,6120,6120,6120,6120,0
|
|
20230731,100800,67409100,6120,6120,6120,6120,47
|
|
20230731,100700,67121460,6120,6120,6120,6120,0
|
|
20230731,100600,67121460,6120,6120,6120,6120,2
|
|
20230731,100500,67109220,6130,6130,6130,6130,0
|
|
20230731,100400,67109220,6130,6120,6130,6120,251
|
|
20230731,100300,65572300,6120,6110,6120,6110,100
|
|
20230731,100200,64960400,6120,6120,6120,6120,0
|
|
20230731,100100,64960400,6120,6120,6120,6120,100
|
|
20230731,100000,64348400,6120,6120,6120,6120,2
|
|
20230731,095900,64336160,6100,6110,6110,6100,40
|
|
20230731,095800,64092030,6100,6100,6100,6100,0
|
|
20230731,095700,64092030,6100,6100,6100,6100,30
|
|
20230731,095600,63909030,6100,6100,6100,6100,100
|
|
20230731,095500,63299030,6120,6100,6120,6100,346
|
|
20230731,095400,61188270,6100,6100,6100,6100,100
|
|
20230731,095300,60578270,6100,6100,6100,6100,0
|
|
20230731,095200,60578270,6100,6100,6100,6100,0
|
|
20230731,095100,60578270,6100,6120,6120,6100,1079
|
|
20230731,095000,53989510,6130,6130,6130,6130,2
|
|
20230731,094900,53977250,6130,6130,6130,6130,54
|
|
20230731,094800,53646230,6120,6120,6120,6120,10
|
|
20230731,094700,53585030,6120,6120,6120,6120,6
|
|
20230731,094600,53548310,6120,6130,6130,6120,55
|
|
20230731,094500,53211240,6130,6130,6130,6130,26
|
|
20230731,094400,53051860,6130,6140,6140,6130,452
|
|
20230731,094300,50281090,6150,6160,6160,6150,4
|
|
20230731,094200,50256460,6160,6160,6160,6160,50
|
|
20230731,094100,49948460,6160,6150,6160,6150,227
|
|
20230731,094000,48552400,6150,6120,6150,6120,22
|
|
20230731,093900,48417310,6120,6120,6120,6120,0
|
|
20230731,093800,48417310,6120,6150,6150,6120,86
|
|
20230731,093700,47890960,6150,6150,6150,6150,1
|
|
20230731,093600,47884810,6150,6140,6150,6140,6
|
|
20230731,093500,47847930,6140,6140,6140,6140,0
|
|
20230731,093400,47847930,6140,6150,6150,6140,2
|
|
20230731,093300,47835640,6150,6150,6150,6150,0
|
|
20230731,093200,47835640,6150,6140,6150,6140,149
|
|
20230731,093100,46919780,6140,6140,6140,6140,1
|
|
20230731,093000,46913640,6120,6120,6120,6120,500
|
|
20230731,092900,43853640,6130,6120,6130,6120,838
|
|
20230731,092800,38724530,6120,6120,6120,6120,2
|
|
20230731,092700,38712290,6100,6100,6100,6100,0
|
|
20230731,092600,38712290,6100,6100,6100,6100,0
|
|
20230731,092500,38712290,6100,6120,6120,6100,25
|
|
20230731,092400,38559570,6120,6120,6120,6120,31
|
|
20230731,092300,38369850,6100,6100,6100,6100,10
|
|
20230731,092200,38308850,6100,6100,6100,6100,0
|
|
20230731,092100,38308850,6100,6160,6160,6080,768
|
|
20230731,092000,33610040,6160,6160,6170,6160,50
|
|
20230731,091900,33301940,6170,6170,6180,6170,863
|
|
20230731,091800,27977220,6170,6150,6180,6150,14
|
|
20230731,091700,27890910,6140,6130,6140,6130,59
|
|
20230731,091600,27528870,6130,6130,6130,6130,20
|
|
20230731,091500,27406270,6130,6130,6130,6130,8
|
|
20230731,091400,27357230,6130,6130,6130,6130,195
|
|
20230731,091300,26161880,6120,6120,6120,6120,1
|
|
20230731,091200,26155760,6110,6110,6120,6110,209
|
|
20230731,091100,24878680,6050,6050,6050,6050,0
|
|
20230731,091000,24878680,6050,6070,6070,6050,237
|
|
20230731,090900,23441720,6120,6120,6120,6120,1
|
|
20230731,090800,23435600,6060,6080,6080,6060,210
|
|
20230731,090700,22161020,6080,6100,6100,6050,361
|
|
20230731,090600,19974520,6100,6100,6100,6100,5
|
|
20230731,090500,19944020,6100,6110,6110,6100,10
|
|
20230731,090400,19883000,6170,6170,6170,6170,0
|
|
20230731,090300,19883000,6170,6120,6170,6120,13
|
|
20230731,090200,19802840,6130,6050,6200,6050,107
|
|
20230731,090100,19146180,6050,6050,6050,6050,66
|
|
20230731,090000,18746880,6080,6040,6080,6040,2827
|