633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193000,88284910,9450,9450,9450,9450,64
|
|
20230731,192900,88284910,9450,9450,9450,9450,0
|
|
20230731,192800,88284910,9450,9450,9450,9450,0
|
|
20230731,192700,88284910,9450,9450,9450,9450,0
|
|
20230731,192600,88284910,9450,9450,9450,9450,0
|
|
20230731,192500,88284910,9450,9450,9450,9450,0
|
|
20230731,192400,88284910,9450,9450,9450,9450,0
|
|
20230731,192300,88284910,9450,9450,9450,9450,0
|
|
20230731,192200,88284910,9450,9450,9450,9450,0
|
|
20230731,192100,88284910,9450,9450,9450,9450,0
|
|
20230731,192000,88284910,9450,9450,9450,9450,0
|
|
20230731,191900,88284910,9450,9450,9450,9450,0
|
|
20230731,191800,88284910,9450,9450,9450,9450,0
|
|
20230731,191700,88284910,9450,9450,9450,9450,0
|
|
20230731,191600,88284910,9450,9450,9450,9450,0
|
|
20230731,191500,88284910,9450,9450,9450,9450,0
|
|
20230731,191400,88284910,9450,9450,9450,9450,0
|
|
20230731,191300,88284910,9450,9450,9450,9450,0
|
|
20230731,191200,88284910,9450,9450,9450,9450,0
|
|
20230731,191100,88284910,9450,9450,9450,9450,0
|
|
20230731,191000,88284910,9450,9450,9450,9450,0
|
|
20230731,190900,88284910,9450,9450,9450,9450,0
|
|
20230731,190800,88284910,9450,9450,9450,9450,0
|
|
20230731,190700,88284910,9450,9450,9450,9450,0
|
|
20230731,190600,88284910,9450,9450,9450,9450,0
|
|
20230731,190500,88284910,9450,9450,9450,9450,0
|
|
20230731,190400,88284910,9450,9450,9450,9450,0
|
|
20230731,190300,88284910,9450,9450,9450,9450,0
|
|
20230731,190200,88284910,9450,9450,9450,9450,0
|
|
20230731,190100,88284910,9450,9450,9450,9450,0
|
|
20230731,190000,88284910,9450,9450,9450,9450,64
|
|
20230731,185900,88284910,9450,9450,9450,9450,0
|
|
20230731,185800,88284910,9450,9450,9450,9450,0
|
|
20230731,185700,88284910,9450,9450,9450,9450,0
|
|
20230731,185600,88284910,9450,9450,9450,9450,0
|
|
20230731,185500,88284910,9450,9450,9450,9450,0
|
|
20230731,185400,88284910,9450,9450,9450,9450,0
|
|
20230731,185300,88284910,9450,9450,9450,9450,0
|
|
20230731,185200,88284910,9450,9450,9450,9450,0
|
|
20230731,185100,88284910,9450,9450,9450,9450,0
|
|
20230731,185000,88284910,9450,9450,9450,9450,0
|
|
20230731,184900,88284910,9450,9450,9450,9450,0
|
|
20230731,184800,88284910,9450,9450,9450,9450,0
|
|
20230731,184700,88284910,9450,9450,9450,9450,0
|
|
20230731,184600,88284910,9450,9450,9450,9450,0
|
|
20230731,184500,88284910,9450,9450,9450,9450,0
|
|
20230731,184400,88284910,9450,9450,9450,9450,0
|
|
20230731,184300,88284910,9450,9450,9450,9450,0
|
|
20230731,184200,88284910,9450,9450,9450,9450,0
|
|
20230731,184100,88284910,9450,9450,9450,9450,0
|
|
20230731,184000,88284910,9450,9450,9450,9450,0
|
|
20230731,183900,88284910,9450,9450,9450,9450,0
|
|
20230731,183800,88284910,9450,9450,9450,9450,0
|
|
20230731,183700,88284910,9450,9450,9450,9450,0
|
|
20230731,183600,88284910,9450,9450,9450,9450,0
|
|
20230731,183500,88284910,9450,9450,9450,9450,0
|
|
20230731,183400,88284910,9450,9450,9450,9450,0
|
|
20230731,183300,88284910,9450,9450,9450,9450,0
|
|
20230731,183200,88284910,9450,9450,9450,9450,0
|
|
20230731,183100,88284910,9450,9450,9450,9450,0
|
|
20230731,183000,88284910,9450,9450,9450,9450,64
|
|
20230731,182900,88284910,9450,9450,9450,9450,0
|
|
20230731,182800,88284910,9450,9450,9450,9450,0
|
|
20230731,182700,88284910,9450,9450,9450,9450,0
|
|
20230731,182600,88284910,9450,9450,9450,9450,0
|
|
20230731,182500,88284910,9450,9450,9450,9450,0
|
|
20230731,182400,88284910,9450,9450,9450,9450,0
|
|
20230731,182300,88284910,9450,9450,9450,9450,0
|
|
20230731,182200,88284910,9450,9450,9450,9450,0
|
|
20230731,182100,88284910,9450,9450,9450,9450,0
|
|
20230731,182000,88284910,9450,9450,9450,9450,0
|
|
20230731,181900,88284910,9450,9450,9450,9450,0
|
|
20230731,181800,88284910,9450,9450,9450,9450,0
|
|
20230731,181700,88284910,9450,9450,9450,9450,0
|
|
20230731,181600,88284910,9450,9450,9450,9450,0
|
|
20230731,181500,88284910,9450,9450,9450,9450,0
|
|
20230731,181400,88284910,9450,9450,9450,9450,0
|
|
20230731,181300,88284910,9450,9450,9450,9450,0
|
|
20230731,181200,88284910,9450,9450,9450,9450,0
|
|
20230731,181100,88284910,9450,9450,9450,9450,0
|
|
20230731,181000,88284910,9450,9450,9450,9450,0
|
|
20230731,180900,88284910,9450,9450,9450,9450,0
|
|
20230731,180800,88284910,9450,9450,9450,9450,0
|
|
20230731,180700,88284910,9450,9450,9450,9450,0
|
|
20230731,180600,88284910,9450,9450,9450,9450,0
|
|
20230731,180500,88284910,9450,9450,9450,9450,0
|
|
20230731,180400,88284910,9450,9450,9450,9450,0
|
|
20230731,180300,88284910,9450,9450,9450,9450,0
|
|
20230731,180200,88284910,9450,9450,9450,9450,0
|
|
20230731,180100,88284910,9450,9450,9450,9450,0
|
|
20230731,180000,88284910,9450,9450,9450,9450,64
|
|
20230731,175900,88284910,9450,9450,9450,9450,0
|
|
20230731,175800,88284910,9450,9450,9450,9450,0
|
|
20230731,175700,88284910,9450,9450,9450,9450,0
|
|
20230731,175600,88284910,9450,9450,9450,9450,0
|
|
20230731,175500,88284910,9450,9450,9450,9450,0
|
|
20230731,175400,88284910,9450,9450,9450,9450,0
|
|
20230731,175300,88284910,9450,9450,9450,9450,0
|
|
20230731,175200,88284910,9450,9450,9450,9450,0
|
|
20230731,175100,88284910,9450,9450,9450,9450,0
|
|
20230731,175000,88284910,9450,9450,9450,9450,0
|
|
20230731,174900,88284910,9450,9450,9450,9450,0
|
|
20230731,174800,88284910,9450,9450,9450,9450,0
|
|
20230731,174700,88284910,9450,9450,9450,9450,0
|
|
20230731,174600,88284910,9450,9450,9450,9450,0
|
|
20230731,174500,88284910,9450,9450,9450,9450,0
|
|
20230731,174400,88284910,9450,9450,9450,9450,0
|
|
20230731,174300,88284910,9450,9450,9450,9450,0
|
|
20230731,174200,88284910,9450,9450,9450,9450,0
|
|
20230731,174100,88284910,9450,9450,9450,9450,0
|
|
20230731,174000,88284910,9450,9450,9450,9450,0
|
|
20230731,173900,88284910,9450,9450,9450,9450,0
|
|
20230731,173800,88284910,9450,9450,9450,9450,0
|
|
20230731,173700,88284910,9450,9450,9450,9450,0
|
|
20230731,173600,88284910,9450,9450,9450,9450,0
|
|
20230731,173500,88284910,9450,9450,9450,9450,0
|
|
20230731,173400,88284910,9450,9450,9450,9450,0
|
|
20230731,173300,88284910,9450,9450,9450,9450,0
|
|
20230731,173200,88284910,9450,9450,9450,9450,0
|
|
20230731,173100,88284910,9450,9450,9450,9450,0
|
|
20230731,173000,88284910,9450,9450,9450,9450,64
|
|
20230731,172900,88284910,9450,9450,9450,9450,0
|
|
20230731,172800,88284910,9450,9450,9450,9450,0
|
|
20230731,172700,88284910,9450,9450,9450,9450,0
|
|
20230731,172600,88284910,9450,9450,9450,9450,0
|
|
20230731,172500,88284910,9450,9450,9450,9450,0
|
|
20230731,172400,88284910,9450,9450,9450,9450,0
|
|
20230731,172300,88284910,9450,9450,9450,9450,0
|
|
20230731,172200,88284910,9450,9450,9450,9450,0
|
|
20230731,172100,88284910,9450,9450,9450,9450,0
|
|
20230731,172000,88284910,9450,9450,9450,9450,0
|
|
20230731,171900,88284910,9450,9450,9450,9450,0
|
|
20230731,171800,88284910,9450,9450,9450,9450,0
|
|
20230731,171700,88284910,9450,9450,9450,9450,0
|
|
20230731,171600,88284910,9450,9450,9450,9450,0
|
|
20230731,171500,88284910,9450,9450,9450,9450,0
|
|
20230731,171400,88284910,9450,9450,9450,9450,0
|
|
20230731,171300,88284910,9450,9450,9450,9450,0
|
|
20230731,171200,88284910,9450,9450,9450,9450,0
|
|
20230731,171100,88284910,9450,9450,9450,9450,0
|
|
20230731,171000,88284910,9450,9450,9450,9450,0
|
|
20230731,170900,88284910,9450,9450,9450,9450,0
|
|
20230731,170800,88284910,9450,9450,9450,9450,0
|
|
20230731,170700,88284910,9450,9450,9450,9450,0
|
|
20230731,170600,88284910,9450,9450,9450,9450,0
|
|
20230731,170500,88284910,9450,9450,9450,9450,0
|
|
20230731,170400,88284910,9450,9450,9450,9450,0
|
|
20230731,170300,88284910,9450,9450,9450,9450,0
|
|
20230731,170200,88284910,9450,9450,9450,9450,0
|
|
20230731,170100,88284910,9450,9450,9450,9450,0
|
|
20230731,170000,88284910,9450,9450,9450,9450,64
|
|
20230731,165900,88284910,9450,9450,9450,9450,0
|
|
20230731,165800,88284910,9450,9450,9450,9450,0
|
|
20230731,165700,88284910,9450,9450,9450,9450,0
|
|
20230731,165600,88284910,9450,9450,9450,9450,0
|
|
20230731,165500,88284910,9450,9450,9450,9450,0
|
|
20230731,165400,88284910,9450,9450,9450,9450,0
|
|
20230731,165300,88284910,9450,9450,9450,9450,0
|
|
20230731,165200,88284910,9450,9450,9450,9450,0
|
|
20230731,165100,88284910,9450,9450,9450,9450,0
|
|
20230731,165000,88284910,9450,9450,9450,9450,0
|
|
20230731,164900,88284910,9450,9450,9450,9450,0
|
|
20230731,164800,88284910,9450,9450,9450,9450,0
|
|
20230731,164700,88284910,9450,9450,9450,9450,0
|
|
20230731,164600,88284910,9450,9450,9450,9450,0
|
|
20230731,164500,88284910,9450,9450,9450,9450,0
|
|
20230731,164400,88284910,9450,9450,9450,9450,0
|
|
20230731,164300,88284910,9450,9450,9450,9450,0
|
|
20230731,164200,88284910,9450,9450,9450,9450,0
|
|
20230731,164100,88284910,9450,9450,9450,9450,0
|
|
20230731,164000,88284910,9450,9450,9450,9450,0
|
|
20230731,163900,88284910,9450,9450,9450,9450,0
|
|
20230731,163800,88284910,9450,9450,9450,9450,0
|
|
20230731,163700,88284910,9450,9450,9450,9450,0
|
|
20230731,163600,88284910,9450,9450,9450,9450,0
|
|
20230731,163500,88284910,9450,9450,9450,9450,0
|
|
20230731,163400,88284910,9450,9450,9450,9450,0
|
|
20230731,163300,88284910,9450,9450,9450,9450,0
|
|
20230731,163200,88284910,9450,9450,9450,9450,0
|
|
20230731,163100,88284910,9450,9450,9450,9450,0
|
|
20230731,163000,88284910,9450,9450,9450,9450,64
|
|
20230731,162900,88284910,9450,9450,9450,9450,0
|
|
20230731,162800,88284910,9450,9450,9450,9450,0
|
|
20230731,162700,88284910,9450,9450,9450,9450,0
|
|
20230731,162600,88284910,9450,9450,9450,9450,0
|
|
20230731,162500,88284910,9450,9450,9450,9450,0
|
|
20230731,162400,88284910,9450,9450,9450,9450,0
|
|
20230731,162300,88284910,9450,9450,9450,9450,0
|
|
20230731,162200,88284910,9450,9450,9450,9450,0
|
|
20230731,162100,88284910,9450,9450,9450,9450,0
|
|
20230731,162000,88284910,9450,9450,9450,9450,0
|
|
20230731,161900,88284910,9450,9450,9450,9450,0
|
|
20230731,161800,88284910,9450,9450,9450,9450,0
|
|
20230731,161700,88284910,9450,9450,9450,9450,0
|
|
20230731,161600,88284910,9450,9450,9450,9450,0
|
|
20230731,161500,88284910,9450,9450,9450,9450,0
|
|
20230731,161400,88284910,9450,9450,9450,9450,0
|
|
20230731,161300,88284910,9450,9450,9450,9450,0
|
|
20230731,161200,88284910,9450,9450,9450,9450,0
|
|
20230731,161100,88284910,9450,9450,9450,9450,0
|
|
20230731,161000,88284910,9450,9450,9450,9450,0
|
|
20230731,160900,88284910,9450,9450,9450,9450,0
|
|
20230731,160800,88284910,9450,9450,9450,9450,0
|
|
20230731,160700,88284910,9450,9450,9450,9450,0
|
|
20230731,160600,88284910,9450,9450,9450,9450,0
|
|
20230731,160500,88284910,9450,9450,9450,9450,0
|
|
20230731,160400,88284910,9450,9450,9450,9450,0
|
|
20230731,160300,88284910,9450,9450,9450,9450,0
|
|
20230731,160200,88284910,9450,9450,9450,9450,0
|
|
20230731,160100,88284910,9450,9450,9450,9450,0
|
|
20230731,160000,88284910,9450,9450,9450,9450,64
|
|
20230731,155900,88284910,9450,9450,9450,9450,0
|
|
20230731,155800,88284910,9450,9450,9450,9450,0
|
|
20230731,155700,88284910,9450,9450,9450,9450,0
|
|
20230731,155600,88284910,9450,9450,9450,9450,0
|
|
20230731,155500,88284910,9450,9450,9450,9450,0
|
|
20230731,155400,88284910,9450,9450,9450,9450,0
|
|
20230731,155300,88284910,9450,9450,9450,9450,0
|
|
20230731,155200,88284910,9450,9450,9450,9450,0
|
|
20230731,155100,88284910,9450,9450,9450,9450,0
|
|
20230731,155000,88284910,9450,9450,9450,9450,0
|
|
20230731,154900,88284910,9450,9450,9450,9450,0
|
|
20230731,154800,88284910,9450,9450,9450,9450,0
|
|
20230731,154700,88284910,9450,9450,9450,9450,0
|
|
20230731,154600,88284910,9450,9450,9450,9450,0
|
|
20230731,154500,88284910,9450,9450,9450,9450,0
|
|
20230731,154400,88284910,9450,9450,9450,9450,0
|
|
20230731,154300,88284910,9450,9450,9450,9450,0
|
|
20230731,154200,88284910,9450,9450,9450,9450,0
|
|
20230731,154100,88284910,9450,9450,9450,9450,0
|
|
20230731,154000,88284910,9450,9450,9450,9450,0
|
|
20230731,153900,88284910,9450,9450,9450,9450,0
|
|
20230731,153800,88284910,9450,9450,9450,9450,0
|
|
20230731,153700,88284910,9450,9450,9450,9450,0
|
|
20230731,153600,88284910,9450,9450,9450,9450,0
|
|
20230731,153500,88284910,9450,9450,9450,9450,0
|
|
20230731,153400,88284910,9450,9450,9450,9450,0
|
|
20230731,153300,88284910,9450,9450,9450,9450,0
|
|
20230731,153200,88284910,9450,9450,9450,9450,0
|
|
20230731,153100,88284910,9450,9450,9450,9450,0
|
|
20230731,153000,88284910,9450,9450,9450,9450,128
|
|
20230731,152900,87680110,9600,9600,9600,9600,0
|
|
20230731,152800,87680110,9600,9600,9600,9600,0
|
|
20230731,152700,87680110,9600,9600,9600,9600,0
|
|
20230731,152600,87680110,9600,9600,9600,9600,0
|
|
20230731,152500,87680110,9600,9600,9600,9600,0
|
|
20230731,152400,87680110,9600,9600,9600,9600,0
|
|
20230731,152300,87680110,9600,9600,9600,9600,0
|
|
20230731,152200,87680110,9600,9600,9600,9600,0
|
|
20230731,152100,87680110,9600,9600,9600,9600,0
|
|
20230731,152000,87680110,9600,9600,9600,9600,0
|
|
20230731,151900,87680110,9600,9650,9680,9600,291
|
|
20230731,151800,84865410,9650,9530,9650,9530,122
|
|
20230731,151700,83702230,9530,9470,9530,9470,424
|
|
20230731,151600,79674060,9460,9460,9460,9460,0
|
|
20230731,151500,79674060,9460,9450,9460,9450,403
|
|
20230731,151400,75865240,9430,9430,9430,9430,0
|
|
20230731,151300,75865240,9430,9430,9450,9430,660
|
|
20230731,151200,69630480,9440,9440,9440,9440,0
|
|
20230731,151100,69630480,9440,9430,9440,9430,137
|
|
20230731,151000,68338140,9440,9440,9440,9440,0
|
|
20230731,150900,68338140,9440,9440,9440,9440,0
|
|
20230731,150800,68338140,9440,9440,9440,9440,3
|
|
20230731,150700,68309820,9450,9450,9450,9450,0
|
|
20230731,150600,68309820,9450,9450,9450,9450,0
|
|
20230731,150500,68309820,9450,9450,9450,9450,0
|
|
20230731,150400,68309820,9450,9450,9450,9450,259
|
|
20230731,150300,65862270,9440,9430,9440,9430,457
|
|
20230731,150200,61549040,9430,9390,9430,9360,78
|
|
20230731,150100,60816430,9370,9390,9390,9370,5
|
|
20230731,150000,60769540,9370,9370,9370,9370,0
|
|
20230731,145900,60769540,9370,9370,9370,9370,0
|
|
20230731,145800,60769540,9370,9370,9370,9370,0
|
|
20230731,145700,60769540,9370,9380,9380,9370,5
|
|
20230731,145600,60722650,9400,9400,9400,9400,0
|
|
20230731,145500,60722650,9400,9400,9400,9400,0
|
|
20230731,145400,60722650,9400,9400,9400,9400,0
|
|
20230731,145300,60722650,9400,9400,9400,9400,0
|
|
20230731,145200,60722650,9400,9400,9400,9400,0
|
|
20230731,145100,60722650,9400,9400,9400,9400,0
|
|
20230731,145000,60722650,9400,9400,9400,9400,0
|
|
20230731,144900,60722650,9400,9400,9410,9400,455
|
|
20230731,144800,56444250,9400,9400,9400,9400,0
|
|
20230731,144700,56444250,9400,9400,9400,9400,0
|
|
20230731,144600,56444250,9400,9400,9400,9400,0
|
|
20230731,144500,56444250,9400,9380,9400,9380,12
|
|
20230731,144400,56331670,9370,9390,9390,9370,40
|
|
20230731,144300,55956470,9400,9400,9400,9400,0
|
|
20230731,144200,55956470,9400,9400,9400,9400,0
|
|
20230731,144100,55956470,9400,9400,9400,9400,0
|
|
20230731,144000,55956470,9400,9400,9400,9400,0
|
|
20230731,143900,55956470,9400,9400,9400,9400,0
|
|
20230731,143800,55956470,9400,9340,9400,9340,78
|
|
20230731,143700,55225900,9340,9340,9340,9340,0
|
|
20230731,143600,55225900,9340,9340,9340,9340,0
|
|
20230731,143500,55225900,9340,9340,9340,9340,0
|
|
20230731,143400,55225900,9340,9340,9340,9340,0
|
|
20230731,143300,55225900,9340,9340,9340,9340,0
|
|
20230731,143200,55225900,9340,9340,9340,9340,0
|
|
20230731,143100,55225900,9340,9340,9340,9340,0
|
|
20230731,143000,55225900,9340,9340,9340,9340,0
|
|
20230731,142900,55225900,9340,9340,9340,9340,0
|
|
20230731,142800,55225900,9340,9340,9340,9340,0
|
|
20230731,142700,55225900,9340,9340,9340,9340,0
|
|
20230731,142600,55225900,9340,9340,9340,9340,0
|
|
20230731,142500,55225900,9340,9340,9340,9340,0
|
|
20230731,142400,55225900,9340,9340,9340,9340,0
|
|
20230731,142300,55225900,9340,9340,9340,9340,100
|
|
20230731,142200,54291900,9340,9250,9340,9240,708
|
|
20230731,142100,47708610,9290,9290,9290,9290,0
|
|
20230731,142000,47708610,9290,9290,9290,9290,0
|
|
20230731,141900,47708610,9290,9290,9290,9290,0
|
|
20230731,141800,47708610,9290,9250,9290,9240,21
|
|
20230731,141700,47513970,9290,9250,9290,9250,4
|
|
20230731,141600,47476930,9300,9300,9300,9300,0
|
|
20230731,141500,47476930,9300,9300,9300,9300,0
|
|
20230731,141400,47476930,9300,9300,9300,9300,0
|
|
20230731,141300,47476930,9300,9300,9300,9300,0
|
|
20230731,141200,47476930,9300,9300,9300,9300,0
|
|
20230731,141100,47476930,9300,9300,9300,9300,0
|
|
20230731,141000,47476930,9300,9300,9300,9300,0
|
|
20230731,140900,47476930,9300,9300,9300,9300,0
|
|
20230731,140800,47476930,9300,9300,9300,9300,0
|
|
20230731,140700,47476930,9300,9300,9300,9300,0
|
|
20230731,140600,47476930,9300,9300,9300,9300,0
|
|
20230731,140500,47476930,9300,9300,9300,9300,0
|
|
20230731,140400,47476930,9300,9300,9300,9300,0
|
|
20230731,140300,47476930,9300,9300,9300,9300,0
|
|
20230731,140200,47476930,9300,9300,9300,9300,0
|
|
20230731,140100,47476930,9300,9300,9300,9300,0
|
|
20230731,140000,47476930,9300,9300,9300,9300,0
|
|
20230731,135900,47476930,9300,9300,9300,9300,0
|
|
20230731,135800,47476930,9300,9300,9300,9300,0
|
|
20230731,135700,47476930,9300,9300,9300,9300,0
|
|
20230731,135600,47476930,9300,9300,9300,9300,130
|
|
20230731,135500,46267930,9300,9300,9300,9300,0
|
|
20230731,135400,46267930,9300,9270,9300,9270,20
|
|
20230731,135300,46082350,9250,9250,9250,9250,40
|
|
20230731,135200,45712350,9290,9290,9290,9290,0
|
|
20230731,135100,45712350,9290,9290,9290,9290,0
|
|
20230731,135000,45712350,9290,9290,9290,9290,0
|
|
20230731,134900,45712350,9290,9290,9290,9290,0
|
|
20230731,134800,45712350,9290,9290,9290,9290,0
|
|
20230731,134700,45712350,9290,9290,9290,9290,0
|
|
20230731,134600,45712350,9290,9290,9290,9290,0
|
|
20230731,134500,45712350,9290,9290,9290,9290,0
|
|
20230731,134400,45712350,9290,9290,9290,9290,0
|
|
20230731,134300,45712350,9290,9290,9290,9290,0
|
|
20230731,134200,45712350,9290,9290,9290,9290,0
|
|
20230731,134100,45712350,9290,9290,9290,9290,0
|
|
20230731,134000,45712350,9290,9290,9290,9290,0
|
|
20230731,133900,45712350,9290,9290,9290,9290,0
|
|
20230731,133800,45712350,9290,9290,9290,9290,0
|
|
20230731,133700,45712350,9290,9290,9290,9290,0
|
|
20230731,133600,45712350,9290,9290,9290,9290,0
|
|
20230731,133500,45712350,9290,9290,9290,9290,0
|
|
20230731,133400,45712350,9290,9290,9290,9290,0
|
|
20230731,133300,45712350,9290,9290,9290,9290,0
|
|
20230731,133200,45712350,9290,9290,9290,9290,0
|
|
20230731,133100,45712350,9290,9290,9290,9290,0
|
|
20230731,133000,45712350,9290,9290,9290,9290,0
|
|
20230731,132900,45712350,9290,9290,9290,9290,1
|
|
20230731,132800,45703060,9250,9250,9250,9250,0
|
|
20230731,132700,45703060,9250,9250,9250,9250,1
|
|
20230731,132600,45693810,9250,9250,9250,9250,1
|
|
20230731,132500,45684560,9260,9260,9260,9260,0
|
|
20230731,132400,45684560,9260,9260,9260,9260,0
|
|
20230731,132300,45684560,9260,9260,9260,9260,0
|
|
20230731,132200,45684560,9260,9260,9260,9260,0
|
|
20230731,132100,45684560,9260,9260,9260,9260,0
|
|
20230731,132000,45684560,9260,9260,9260,9260,0
|
|
20230731,131900,45684560,9260,9260,9260,9260,0
|
|
20230731,131800,45684560,9260,9260,9260,9260,0
|
|
20230731,131700,45684560,9260,9260,9260,9260,2
|
|
20230731,131600,45666040,9210,9210,9210,9210,0
|
|
20230731,131500,45666040,9210,9210,9210,9210,0
|
|
20230731,131400,45666040,9210,9210,9210,9210,0
|
|
20230731,131300,45666040,9210,9210,9210,9210,0
|
|
20230731,131200,45666040,9210,9210,9210,9210,0
|
|
20230731,131100,45666040,9210,9210,9210,9210,5
|
|
20230731,131000,45619990,9200,9200,9200,9200,0
|
|
20230731,130900,45619990,9200,9200,9200,9200,0
|
|
20230731,130800,45619990,9200,9200,9200,9200,0
|
|
20230731,130700,45619990,9200,9200,9200,9200,200
|
|
20230731,130600,43779990,9200,9200,9200,9200,0
|
|
20230731,130500,43779990,9200,9200,9200,9200,0
|
|
20230731,130400,43779990,9200,9200,9200,9200,120
|
|
20230731,130300,42675990,9200,9200,9200,9200,0
|
|
20230731,130200,42675990,9200,9200,9200,9200,5
|
|
20230731,130100,42629990,9290,9290,9290,9290,0
|
|
20230731,130000,42629990,9290,9290,9290,9290,0
|
|
20230731,125900,42629990,9290,9290,9290,9290,5
|
|
20230731,125800,42583540,9290,9290,9290,9290,0
|
|
20230731,125700,42583540,9290,9290,9290,9290,0
|
|
20230731,125600,42583540,9290,9290,9290,9290,0
|
|
20230731,125500,42583540,9290,9290,9290,9290,0
|
|
20230731,125400,42583540,9290,9290,9290,9290,0
|
|
20230731,125300,42583540,9290,9290,9290,9290,0
|
|
20230731,125200,42583540,9290,9290,9290,9290,0
|
|
20230731,125100,42583540,9290,9290,9290,9290,0
|
|
20230731,125000,42583540,9290,9290,9290,9290,0
|
|
20230731,124900,42583540,9290,9290,9290,9290,0
|
|
20230731,124800,42583540,9290,9290,9290,9290,0
|
|
20230731,124700,42583540,9290,9290,9290,9290,0
|
|
20230731,124600,42583540,9290,9290,9290,9290,0
|
|
20230731,124500,42583540,9290,9290,9290,9290,0
|
|
20230731,124400,42583540,9290,9290,9290,9290,0
|
|
20230731,124300,42583540,9290,9290,9290,9290,0
|
|
20230731,124200,42583540,9290,9290,9290,9290,0
|
|
20230731,124100,42583540,9290,9290,9290,9290,100
|
|
20230731,124000,41654540,9290,9280,9290,9280,100
|
|
20230731,123900,40726090,9290,9290,9290,9290,0
|
|
20230731,123800,40726090,9290,9290,9290,9290,0
|
|
20230731,123700,40726090,9290,9290,9290,9290,0
|
|
20230731,123600,40726090,9290,9290,9290,9290,0
|
|
20230731,123500,40726090,9290,9290,9290,9290,0
|
|
20230731,123400,40726090,9290,9290,9290,9290,0
|
|
20230731,123300,40726090,9290,9290,9290,9290,0
|
|
20230731,123200,40726090,9290,9290,9290,9290,0
|
|
20230731,123100,40726090,9290,9290,9290,9290,0
|
|
20230731,123000,40726090,9290,9290,9290,9290,0
|
|
20230731,122900,40726090,9290,9290,9290,9290,0
|
|
20230731,122800,40726090,9290,9290,9290,9290,0
|
|
20230731,122700,40726090,9290,9290,9290,9290,0
|
|
20230731,122600,40726090,9290,9290,9290,9290,0
|
|
20230731,122500,40726090,9290,9200,9290,9200,2
|
|
20230731,122400,40707600,9200,9200,9200,9200,0
|
|
20230731,122300,40707600,9200,9200,9200,9200,0
|
|
20230731,122200,40707600,9200,9200,9200,9200,0
|
|
20230731,122100,40707600,9200,9200,9200,9200,1
|
|
20230731,122000,40698400,9250,9250,9250,9250,0
|
|
20230731,121900,40698400,9250,9250,9250,9250,0
|
|
20230731,121800,40698400,9250,9250,9250,9250,101
|
|
20230731,121700,39764150,9290,9290,9290,9290,0
|
|
20230731,121600,39764150,9290,9290,9290,9290,0
|
|
20230731,121500,39764150,9290,9290,9290,9290,0
|
|
20230731,121400,39764150,9290,9290,9290,9290,0
|
|
20230731,121300,39764150,9290,9290,9290,9290,0
|
|
20230731,121200,39764150,9290,9290,9290,9290,2
|
|
20230731,121100,39745570,9280,9280,9280,9280,0
|
|
20230731,121000,39745570,9280,9280,9280,9280,0
|
|
20230731,120900,39745570,9280,9280,9280,9280,0
|
|
20230731,120800,39745570,9280,9280,9280,9280,0
|
|
20230731,120700,39745570,9280,9280,9280,9280,0
|
|
20230731,120600,39745570,9280,9280,9280,9280,0
|
|
20230731,120500,39745570,9280,9280,9280,9280,0
|
|
20230731,120400,39745570,9280,9280,9280,9280,0
|
|
20230731,120300,39745570,9280,9280,9280,9280,0
|
|
20230731,120200,39745570,9280,9280,9280,9280,0
|
|
20230731,120100,39745570,9280,9280,9280,9280,114
|
|
20230731,120000,38687650,9280,9280,9280,9280,0
|
|
20230731,115900,38687650,9280,9280,9280,9280,0
|
|
20230731,115800,38687650,9280,9280,9280,9280,0
|
|
20230731,115700,38687650,9280,9280,9280,9280,0
|
|
20230731,115600,38687650,9280,9280,9280,9280,0
|
|
20230731,115500,38687650,9280,9280,9280,9280,0
|
|
20230731,115400,38687650,9280,9280,9280,9280,0
|
|
20230731,115300,38687650,9280,9280,9280,9280,0
|
|
20230731,115200,38687650,9280,9280,9280,9280,0
|
|
20230731,115100,38687650,9280,9280,9280,9280,0
|
|
20230731,115000,38687650,9280,9280,9280,9280,0
|
|
20230731,114900,38687650,9280,9270,9280,9270,7
|
|
20230731,114800,38622700,9270,9270,9270,9270,0
|
|
20230731,114700,38622700,9270,9270,9270,9270,0
|
|
20230731,114600,38622700,9270,9270,9270,9270,0
|
|
20230731,114500,38622700,9270,9270,9270,9270,0
|
|
20230731,114400,38622700,9270,9270,9270,9270,1
|
|
20230731,114300,38613430,9280,9280,9280,9280,0
|
|
20230731,114200,38613430,9280,9280,9280,9280,11
|
|
20230731,114100,38511350,9280,9280,9280,9280,0
|
|
20230731,114000,38511350,9280,9230,9280,9180,511
|
|
20230731,113900,33811730,9290,9290,9290,9290,1
|
|
20230731,113800,33802440,9220,9220,9220,9220,0
|
|
20230731,113700,33802440,9220,9220,9220,9220,3
|
|
20230731,113600,33774780,9220,9220,9220,9220,0
|
|
20230731,113500,33774780,9220,9220,9220,9220,0
|
|
20230731,113400,33774780,9220,9230,9230,9220,200
|
|
20230731,113300,31929700,9320,9320,9320,9320,0
|
|
20230731,113200,31929700,9320,9320,9320,9320,0
|
|
20230731,113100,31929700,9320,9320,9320,9320,0
|
|
20230731,113000,31929700,9320,9320,9320,9320,0
|
|
20230731,112900,31929700,9320,9320,9320,9320,0
|
|
20230731,112800,31929700,9320,9320,9320,9320,0
|
|
20230731,112700,31929700,9320,9320,9320,9320,0
|
|
20230731,112600,31929700,9320,9320,9320,9320,0
|
|
20230731,112500,31929700,9320,9320,9320,9320,0
|
|
20230731,112400,31929700,9320,9320,9320,9320,0
|
|
20230731,112300,31929700,9320,9320,9320,9320,0
|
|
20230731,112200,31929700,9320,9320,9320,9320,0
|
|
20230731,112100,31929700,9320,9320,9320,9320,0
|
|
20230731,112000,31929700,9320,9320,9320,9320,0
|
|
20230731,111900,31929700,9320,9320,9320,9320,0
|
|
20230731,111800,31929700,9320,9320,9320,9320,0
|
|
20230731,111700,31929700,9320,9320,9320,9320,0
|
|
20230731,111600,31929700,9320,9320,9320,9320,0
|
|
20230731,111500,31929700,9320,9320,9320,9320,0
|
|
20230731,111400,31929700,9320,9320,9320,9320,0
|
|
20230731,111300,31929700,9320,9320,9320,9320,0
|
|
20230731,111200,31929700,9320,9320,9320,9320,0
|
|
20230731,111100,31929700,9320,9320,9320,9320,0
|
|
20230731,111000,31929700,9320,9320,9320,9320,0
|
|
20230731,110900,31929700,9320,9320,9320,9320,0
|
|
20230731,110800,31929700,9320,9320,9320,9320,0
|
|
20230731,110700,31929700,9320,9310,9320,9310,2
|
|
20230731,110600,31911070,9200,9200,9200,9200,0
|
|
20230731,110500,31911070,9200,9200,9200,9200,0
|
|
20230731,110400,31911070,9200,9250,9250,9200,100
|
|
20230731,110300,30990330,9320,9320,9320,9320,0
|
|
20230731,110200,30990330,9320,9310,9320,9310,2
|
|
20230731,110100,30971700,9250,9250,9250,9250,0
|
|
20230731,110000,30971700,9250,9250,9250,9250,0
|
|
20230731,105900,30971700,9250,9250,9250,9250,0
|
|
20230731,105800,30971700,9250,9250,9250,9250,0
|
|
20230731,105700,30971700,9250,9250,9250,9250,0
|
|
20230731,105600,30971700,9250,9250,9250,9250,0
|
|
20230731,105500,30971700,9250,9250,9250,9250,0
|
|
20230731,105400,30971700,9250,9250,9250,9250,0
|
|
20230731,105300,30971700,9250,9250,9250,9250,0
|
|
20230731,105200,30971700,9250,9250,9250,9250,0
|
|
20230731,105100,30971700,9250,9260,9260,9250,107
|
|
20230731,105000,29981880,9330,9330,9330,9330,0
|
|
20230731,104900,29981880,9330,9330,9330,9330,1
|
|
20230731,104800,29972550,9360,9360,9360,9360,0
|
|
20230731,104700,29972550,9360,9360,9360,9360,0
|
|
20230731,104600,29972550,9360,9360,9360,9360,0
|
|
20230731,104500,29972550,9360,9360,9360,9360,0
|
|
20230731,104400,29972550,9360,9360,9360,9360,0
|
|
20230731,104300,29972550,9360,9360,9360,9360,0
|
|
20230731,104200,29972550,9360,9360,9360,9360,0
|
|
20230731,104100,29972550,9360,9360,9360,9360,0
|
|
20230731,104000,29972550,9360,9360,9360,9360,0
|
|
20230731,103900,29972550,9360,9360,9360,9360,0
|
|
20230731,103800,29972550,9360,9360,9360,9360,0
|
|
20230731,103700,29972550,9360,9360,9360,9360,0
|
|
20230731,103600,29972550,9360,9350,9360,9350,10
|
|
20230731,103500,29879040,9370,9340,9370,9340,25
|
|
20230731,103400,29645010,9250,9250,9250,9250,142
|
|
20230731,103300,28331510,9370,9370,9370,9370,0
|
|
20230731,103200,28331510,9370,9370,9370,9370,0
|
|
20230731,103100,28331510,9370,9370,9370,9370,0
|
|
20230731,103000,28331510,9370,9370,9370,9370,0
|
|
20230731,102900,28331510,9370,9370,9370,9370,0
|
|
20230731,102800,28331510,9370,9370,9370,9370,0
|
|
20230731,102700,28331510,9370,9370,9370,9370,0
|
|
20230731,102600,28331510,9370,9370,9370,9370,0
|
|
20230731,102500,28331510,9370,9370,9370,9370,0
|
|
20230731,102400,28331510,9370,9370,9370,9370,0
|
|
20230731,102300,28331510,9370,9370,9370,9370,0
|
|
20230731,102200,28331510,9370,9370,9370,9370,2
|
|
20230731,102100,28312770,9370,9370,9370,9370,0
|
|
20230731,102000,28312770,9370,9240,9370,9230,69
|
|
20230731,101900,27672880,9400,9400,9400,9400,0
|
|
20230731,101800,27672880,9400,9400,9400,9400,0
|
|
20230731,101700,27672880,9400,9400,9400,9400,0
|
|
20230731,101600,27672880,9400,9400,9400,9400,0
|
|
20230731,101500,27672880,9400,9400,9400,9400,0
|
|
20230731,101400,27672880,9400,9400,9400,9400,0
|
|
20230731,101300,27672880,9400,9400,9400,9400,0
|
|
20230731,101200,27672880,9400,9400,9400,9400,0
|
|
20230731,101100,27672880,9400,9400,9400,9400,5
|
|
20230731,101000,27625880,9400,9400,9400,9400,15
|
|
20230731,100900,27484880,9400,9400,9400,9400,0
|
|
20230731,100800,27484880,9400,9400,9400,9400,4
|
|
20230731,100700,27447280,9420,9420,9420,9420,0
|
|
20230731,100600,27447280,9420,9290,9420,9290,97
|
|
20230731,100500,26541340,9290,9290,9290,9290,5
|
|
20230731,100400,26494890,9290,9290,9290,9290,0
|
|
20230731,100300,26494890,9290,9290,9290,9290,0
|
|
20230731,100200,26494890,9290,9230,9290,9180,110
|
|
20230731,100100,25481390,9260,9240,9260,9240,419
|
|
20230731,100000,21606710,9240,9240,9240,9240,0
|
|
20230731,095900,21606710,9240,9240,9240,9240,0
|
|
20230731,095800,21606710,9240,9240,9240,9240,0
|
|
20230731,095700,21606710,9240,9240,9240,9240,1
|
|
20230731,095600,21597470,9230,9230,9230,9230,7
|
|
20230731,095500,21532860,9260,9260,9260,9260,0
|
|
20230731,095400,21532860,9260,9260,9260,9260,0
|
|
20230731,095300,21532860,9260,9260,9260,9260,0
|
|
20230731,095200,21532860,9260,9260,9260,9260,0
|
|
20230731,095100,21532860,9260,9260,9260,9260,0
|
|
20230731,095000,21532860,9260,9260,9260,9260,0
|
|
20230731,094900,21532860,9260,9260,9260,9260,0
|
|
20230731,094800,21532860,9260,9260,9260,9260,1
|
|
20230731,094700,21523600,9260,9260,9260,9260,0
|
|
20230731,094600,21523600,9260,9260,9260,9260,0
|
|
20230731,094500,21523600,9260,9260,9260,9260,0
|
|
20230731,094400,21523600,9260,9260,9260,9260,0
|
|
20230731,094300,21523600,9260,9260,9260,9260,3
|
|
20230731,094200,21495820,9260,9260,9260,9260,0
|
|
20230731,094100,21495820,9260,9260,9260,9260,1
|
|
20230731,094000,21486560,9220,9220,9220,9220,0
|
|
20230731,093900,21486560,9220,9220,9220,9220,27
|
|
20230731,093800,21237620,9240,9240,9240,9240,0
|
|
20230731,093700,21237620,9240,9240,9240,9240,0
|
|
20230731,093600,21237620,9240,9240,9240,9240,40
|
|
20230731,093500,20868020,9250,9250,9250,9250,0
|
|
20230731,093400,20868020,9250,9250,9250,9250,0
|
|
20230731,093300,20868020,9250,9230,9250,9190,286
|
|
20230731,093200,18239110,9270,9270,9270,9270,1
|
|
20230731,093100,18229840,9290,9290,9290,9290,0
|
|
20230731,093000,18229840,9290,9290,9290,9290,0
|
|
20230731,092900,18229840,9290,9290,9290,9290,0
|
|
20230731,092800,18229840,9290,9290,9290,9290,0
|
|
20230731,092700,18229840,9290,9290,9290,9290,0
|
|
20230731,092600,18229840,9290,9290,9290,9290,0
|
|
20230731,092500,18229840,9290,9290,9290,9290,0
|
|
20230731,092400,18229840,9290,9210,9290,9210,28
|
|
20230731,092300,17970040,9190,9190,9190,9190,0
|
|
20230731,092200,17970040,9190,9190,9190,9190,7
|
|
20230731,092100,17905710,9290,9290,9290,9290,0
|
|
20230731,092000,17905710,9290,9290,9290,9290,0
|
|
20230731,091900,17905710,9290,9290,9290,9290,1
|
|
20230731,091800,17896420,9190,9230,9230,9190,37
|
|
20230731,091700,17556320,9290,9290,9290,9290,5
|
|
20230731,091600,17509870,9300,9300,9300,9300,1
|
|
20230731,091500,17500570,9440,9440,9440,9440,0
|
|
20230731,091400,17500570,9440,9440,9440,9440,0
|
|
20230731,091300,17500570,9440,9440,9440,9440,0
|
|
20230731,091200,17500570,9440,9440,9440,9440,0
|
|
20230731,091100,17500570,9440,9150,9450,9150,131
|
|
20230731,091000,16274640,9440,9440,9440,9440,1
|
|
20230731,090900,16265200,9440,9420,9440,9420,10
|
|
20230731,090800,16170830,9440,9440,9440,9440,0
|
|
20230731,090700,16170830,9440,9440,9440,9440,1
|
|
20230731,090600,16161390,9130,9330,9460,9130,103
|
|
20230731,090500,15220260,9330,9330,9330,9330,2
|
|
20230731,090400,15201600,9330,9330,9330,9330,0
|
|
20230731,090300,15201600,9330,9120,9330,9120,18
|
|
20230731,090200,15036810,9090,9090,9090,9090,0
|
|
20230731,090100,15036810,9090,9090,9090,9090,0
|
|
20230731,090000,15036810,9090,9120,9120,9090,1649
|