657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195400,264794940,7200,7200,7200,7200,200
|
|
20230731,195300,264794940,7200,7200,7200,7200,0
|
|
20230731,195200,264794940,7200,7200,7200,7200,0
|
|
20230731,195100,264794940,7200,7200,7200,7200,0
|
|
20230731,195000,264794940,7200,7200,7200,7200,0
|
|
20230731,194900,264794940,7200,7200,7200,7200,0
|
|
20230731,194800,264794940,7200,7200,7200,7200,0
|
|
20230731,194700,264794940,7200,7200,7200,7200,0
|
|
20230731,194600,264794940,7200,7200,7200,7200,0
|
|
20230731,194500,264794940,7200,7200,7200,7200,0
|
|
20230731,194400,264794940,7200,7200,7200,7200,0
|
|
20230731,194300,264794940,7200,7200,7200,7200,0
|
|
20230731,194200,264794940,7200,7200,7200,7200,0
|
|
20230731,194100,264794940,7200,7200,7200,7200,0
|
|
20230731,194000,264794940,7200,7200,7200,7200,0
|
|
20230731,193900,264794940,7200,7200,7200,7200,0
|
|
20230731,193800,264794940,7200,7200,7200,7200,0
|
|
20230731,193700,264794940,7200,7200,7200,7200,0
|
|
20230731,193600,264794940,7200,7200,7200,7200,0
|
|
20230731,193500,264794940,7200,7200,7200,7200,0
|
|
20230731,193400,264794940,7200,7200,7200,7200,0
|
|
20230731,193300,264794940,7200,7200,7200,7200,0
|
|
20230731,193200,264794940,7200,7200,7200,7200,0
|
|
20230731,193100,264794940,7200,7200,7200,7200,0
|
|
20230731,193000,264794940,7200,7200,7200,7200,0
|
|
20230731,192900,264794940,7200,7200,7200,7200,0
|
|
20230731,192800,264794940,7200,7200,7200,7200,0
|
|
20230731,192700,264794940,7200,7200,7200,7200,0
|
|
20230731,192600,264794940,7200,7200,7200,7200,0
|
|
20230731,192500,264794940,7200,7200,7200,7200,0
|
|
20230731,192400,264794940,7200,7200,7200,7200,200
|
|
20230731,192300,264794940,7200,7200,7200,7200,0
|
|
20230731,192200,264794940,7200,7200,7200,7200,0
|
|
20230731,192100,264794940,7200,7200,7200,7200,0
|
|
20230731,192000,264794940,7200,7200,7200,7200,0
|
|
20230731,191900,264794940,7200,7200,7200,7200,0
|
|
20230731,191800,264794940,7200,7200,7200,7200,0
|
|
20230731,191700,264794940,7200,7200,7200,7200,0
|
|
20230731,191600,264794940,7200,7200,7200,7200,0
|
|
20230731,191500,264794940,7200,7200,7200,7200,0
|
|
20230731,191400,264794940,7200,7200,7200,7200,0
|
|
20230731,191300,264794940,7200,7200,7200,7200,0
|
|
20230731,191200,264794940,7200,7200,7200,7200,0
|
|
20230731,191100,264794940,7200,7200,7200,7200,0
|
|
20230731,191000,264794940,7200,7200,7200,7200,0
|
|
20230731,190900,264794940,7200,7200,7200,7200,0
|
|
20230731,190800,264794940,7200,7200,7200,7200,0
|
|
20230731,190700,264794940,7200,7200,7200,7200,0
|
|
20230731,190600,264794940,7200,7200,7200,7200,0
|
|
20230731,190500,264794940,7200,7200,7200,7200,0
|
|
20230731,190400,264794940,7200,7200,7200,7200,0
|
|
20230731,190300,264794940,7200,7200,7200,7200,0
|
|
20230731,190200,264794940,7200,7200,7200,7200,0
|
|
20230731,190100,264794940,7200,7200,7200,7200,0
|
|
20230731,190000,264794940,7200,7200,7200,7200,0
|
|
20230731,185900,264794940,7200,7200,7200,7200,0
|
|
20230731,185800,264794940,7200,7200,7200,7200,0
|
|
20230731,185700,264794940,7200,7200,7200,7200,0
|
|
20230731,185600,264794940,7200,7200,7200,7200,0
|
|
20230731,185500,264794940,7200,7200,7200,7200,0
|
|
20230731,185400,264794940,7200,7200,7200,7200,200
|
|
20230731,185300,264794940,7200,7200,7200,7200,0
|
|
20230731,185200,264794940,7200,7200,7200,7200,0
|
|
20230731,185100,264794940,7200,7200,7200,7200,0
|
|
20230731,185000,264794940,7200,7200,7200,7200,0
|
|
20230731,184900,264794940,7200,7200,7200,7200,0
|
|
20230731,184800,264794940,7200,7200,7200,7200,0
|
|
20230731,184700,264794940,7200,7200,7200,7200,0
|
|
20230731,184600,264794940,7200,7200,7200,7200,0
|
|
20230731,184500,264794940,7200,7200,7200,7200,0
|
|
20230731,184400,264794940,7200,7200,7200,7200,0
|
|
20230731,184300,264794940,7200,7200,7200,7200,0
|
|
20230731,184200,264794940,7200,7200,7200,7200,0
|
|
20230731,184100,264794940,7200,7200,7200,7200,0
|
|
20230731,184000,264794940,7200,7200,7200,7200,0
|
|
20230731,183900,264794940,7200,7200,7200,7200,0
|
|
20230731,183800,264794940,7200,7200,7200,7200,0
|
|
20230731,183700,264794940,7200,7200,7200,7200,0
|
|
20230731,183600,264794940,7200,7200,7200,7200,0
|
|
20230731,183500,264794940,7200,7200,7200,7200,0
|
|
20230731,183400,264794940,7200,7200,7200,7200,0
|
|
20230731,183300,264794940,7200,7200,7200,7200,0
|
|
20230731,183200,264794940,7200,7200,7200,7200,0
|
|
20230731,183100,264794940,7200,7200,7200,7200,0
|
|
20230731,183000,264794940,7200,7200,7200,7200,0
|
|
20230731,182900,264794940,7200,7200,7200,7200,0
|
|
20230731,182800,264794940,7200,7200,7200,7200,0
|
|
20230731,182700,264794940,7200,7200,7200,7200,0
|
|
20230731,182600,264794940,7200,7200,7200,7200,0
|
|
20230731,182500,264794940,7200,7200,7200,7200,0
|
|
20230731,182400,264794940,7200,7200,7200,7200,200
|
|
20230731,182300,264794940,7200,7200,7200,7200,0
|
|
20230731,182200,264794940,7200,7200,7200,7200,0
|
|
20230731,182100,264794940,7200,7200,7200,7200,0
|
|
20230731,182000,264794940,7200,7200,7200,7200,0
|
|
20230731,181900,264794940,7200,7200,7200,7200,0
|
|
20230731,181800,264794940,7200,7200,7200,7200,0
|
|
20230731,181700,264794940,7200,7200,7200,7200,0
|
|
20230731,181600,264794940,7200,7200,7200,7200,0
|
|
20230731,181500,264794940,7200,7200,7200,7200,0
|
|
20230731,181400,264794940,7200,7200,7200,7200,0
|
|
20230731,181300,264794940,7200,7200,7200,7200,0
|
|
20230731,181200,264794940,7200,7200,7200,7200,0
|
|
20230731,181100,264794940,7200,7200,7200,7200,0
|
|
20230731,181000,264794940,7200,7200,7200,7200,0
|
|
20230731,180900,264794940,7200,7200,7200,7200,0
|
|
20230731,180800,264794940,7200,7200,7200,7200,0
|
|
20230731,180700,264794940,7200,7200,7200,7200,0
|
|
20230731,180600,264794940,7200,7200,7200,7200,0
|
|
20230731,180500,264794940,7200,7200,7200,7200,0
|
|
20230731,180400,264794940,7200,7200,7200,7200,0
|
|
20230731,180300,264794940,7200,7200,7200,7200,0
|
|
20230731,180200,264794940,7200,7200,7200,7200,0
|
|
20230731,180100,264794940,7200,7200,7200,7200,0
|
|
20230731,180000,264794940,7200,7200,7200,7200,0
|
|
20230731,175900,264794940,7200,7200,7200,7200,0
|
|
20230731,175800,264794940,7200,7200,7200,7200,0
|
|
20230731,175700,264794940,7200,7200,7200,7200,0
|
|
20230731,175600,264794940,7200,7200,7200,7200,0
|
|
20230731,175500,264794940,7200,7200,7200,7200,0
|
|
20230731,175400,264794940,7200,7200,7200,7200,200
|
|
20230731,175300,264794940,7200,7200,7200,7200,0
|
|
20230731,175200,264794940,7200,7200,7200,7200,0
|
|
20230731,175100,264794940,7200,7200,7200,7200,0
|
|
20230731,175000,264794940,7200,7200,7200,7200,0
|
|
20230731,174900,264794940,7200,7200,7200,7200,0
|
|
20230731,174800,264794940,7200,7200,7200,7200,0
|
|
20230731,174700,264794940,7200,7200,7200,7200,0
|
|
20230731,174600,264794940,7200,7200,7200,7200,0
|
|
20230731,174500,264794940,7200,7200,7200,7200,0
|
|
20230731,174400,264794940,7200,7200,7200,7200,0
|
|
20230731,174300,264794940,7200,7200,7200,7200,0
|
|
20230731,174200,264794940,7200,7200,7200,7200,0
|
|
20230731,174100,264794940,7200,7200,7200,7200,0
|
|
20230731,174000,264794940,7200,7200,7200,7200,0
|
|
20230731,173900,264794940,7200,7200,7200,7200,0
|
|
20230731,173800,264794940,7200,7200,7200,7200,0
|
|
20230731,173700,264794940,7200,7200,7200,7200,0
|
|
20230731,173600,264794940,7200,7200,7200,7200,0
|
|
20230731,173500,264794940,7200,7200,7200,7200,0
|
|
20230731,173400,264794940,7200,7200,7200,7200,0
|
|
20230731,173300,264794940,7200,7200,7200,7200,0
|
|
20230731,173200,264794940,7200,7200,7200,7200,0
|
|
20230731,173100,264794940,7200,7200,7200,7200,0
|
|
20230731,173000,264794940,7200,7200,7200,7200,0
|
|
20230731,172900,264794940,7200,7200,7200,7200,0
|
|
20230731,172800,264794940,7200,7200,7200,7200,0
|
|
20230731,172700,264794940,7200,7200,7200,7200,0
|
|
20230731,172600,264794940,7200,7200,7200,7200,0
|
|
20230731,172500,264794940,7200,7200,7200,7200,0
|
|
20230731,172400,264794940,7200,7200,7200,7200,200
|
|
20230731,172300,264794940,7200,7200,7200,7200,0
|
|
20230731,172200,264794940,7200,7200,7200,7200,0
|
|
20230731,172100,264794940,7200,7200,7200,7200,0
|
|
20230731,172000,264794940,7200,7200,7200,7200,0
|
|
20230731,171900,264794940,7200,7200,7200,7200,0
|
|
20230731,171800,264794940,7200,7200,7200,7200,0
|
|
20230731,171700,264794940,7200,7200,7200,7200,0
|
|
20230731,171600,264794940,7200,7200,7200,7200,0
|
|
20230731,171500,264794940,7200,7200,7200,7200,0
|
|
20230731,171400,264794940,7200,7200,7200,7200,0
|
|
20230731,171300,264794940,7200,7200,7200,7200,0
|
|
20230731,171200,264794940,7200,7200,7200,7200,0
|
|
20230731,171100,264794940,7200,7200,7200,7200,0
|
|
20230731,171000,264794940,7200,7200,7200,7200,0
|
|
20230731,170900,264794940,7200,7200,7200,7200,0
|
|
20230731,170800,264794940,7200,7200,7200,7200,0
|
|
20230731,170700,264794940,7200,7200,7200,7200,0
|
|
20230731,170600,264794940,7200,7200,7200,7200,0
|
|
20230731,170500,264794940,7200,7200,7200,7200,0
|
|
20230731,170400,264794940,7200,7200,7200,7200,0
|
|
20230731,170300,264794940,7200,7200,7200,7200,0
|
|
20230731,170200,264794940,7200,7200,7200,7200,0
|
|
20230731,170100,264794940,7200,7200,7200,7200,0
|
|
20230731,170000,264794940,7200,7200,7200,7200,0
|
|
20230731,165900,264794940,7200,7200,7200,7200,0
|
|
20230731,165800,264794940,7200,7200,7200,7200,0
|
|
20230731,165700,264794940,7200,7200,7200,7200,0
|
|
20230731,165600,264794940,7200,7200,7200,7200,0
|
|
20230731,165500,264794940,7200,7200,7200,7200,0
|
|
20230731,165400,264794940,7200,7200,7200,7200,200
|
|
20230731,165300,264794940,7200,7200,7200,7200,0
|
|
20230731,165200,264794940,7200,7200,7200,7200,0
|
|
20230731,165100,264794940,7200,7200,7200,7200,0
|
|
20230731,165000,264794940,7200,7200,7200,7200,0
|
|
20230731,164900,264794940,7200,7200,7200,7200,0
|
|
20230731,164800,264794940,7200,7200,7200,7200,0
|
|
20230731,164700,264794940,7200,7200,7200,7200,0
|
|
20230731,164600,264794940,7200,7200,7200,7200,0
|
|
20230731,164500,264794940,7200,7200,7200,7200,0
|
|
20230731,164400,264794940,7200,7200,7200,7200,0
|
|
20230731,164300,264794940,7200,7200,7200,7200,0
|
|
20230731,164200,264794940,7200,7200,7200,7200,0
|
|
20230731,164100,264794940,7200,7200,7200,7200,0
|
|
20230731,164000,264794940,7200,7200,7200,7200,0
|
|
20230731,163900,264794940,7200,7200,7200,7200,0
|
|
20230731,163800,264794940,7200,7200,7200,7200,0
|
|
20230731,163700,264794940,7200,7200,7200,7200,0
|
|
20230731,163600,264794940,7200,7200,7200,7200,0
|
|
20230731,163500,264794940,7200,7200,7200,7200,0
|
|
20230731,163400,264794940,7200,7200,7200,7200,0
|
|
20230731,163300,264794940,7200,7200,7200,7200,0
|
|
20230731,163200,264794940,7200,7200,7200,7200,0
|
|
20230731,163100,264794940,7200,7200,7200,7200,0
|
|
20230731,163000,264794940,7200,7200,7200,7200,0
|
|
20230731,162900,264794940,7200,7200,7200,7200,0
|
|
20230731,162800,264794940,7200,7200,7200,7200,0
|
|
20230731,162700,264794940,7200,7200,7200,7200,0
|
|
20230731,162600,264794940,7200,7200,7200,7200,0
|
|
20230731,162500,264794940,7200,7200,7200,7200,0
|
|
20230731,162400,264794940,7200,7200,7200,7200,200
|
|
20230731,162300,264794940,7200,7200,7200,7200,0
|
|
20230731,162200,264794940,7200,7200,7200,7200,0
|
|
20230731,162100,264794940,7200,7200,7200,7200,0
|
|
20230731,162000,264794940,7200,7200,7200,7200,0
|
|
20230731,161900,264794940,7200,7200,7200,7200,0
|
|
20230731,161800,264794940,7200,7200,7200,7200,0
|
|
20230731,161700,264794940,7200,7200,7200,7200,0
|
|
20230731,161600,264794940,7200,7200,7200,7200,0
|
|
20230731,161500,264794940,7200,7200,7200,7200,0
|
|
20230731,161400,264794940,7200,7200,7200,7200,0
|
|
20230731,161300,264794940,7200,7200,7200,7200,0
|
|
20230731,161200,264794940,7200,7200,7200,7200,0
|
|
20230731,161100,264794940,7200,7200,7200,7200,0
|
|
20230731,161000,264794940,7200,7200,7200,7200,0
|
|
20230731,160900,264794940,7200,7200,7200,7200,0
|
|
20230731,160800,264794940,7200,7200,7200,7200,0
|
|
20230731,160700,264794940,7200,7200,7200,7200,0
|
|
20230731,160600,264794940,7200,7200,7200,7200,0
|
|
20230731,160500,264794940,7200,7200,7200,7200,0
|
|
20230731,160400,264794940,7200,7200,7200,7200,0
|
|
20230731,160300,264794940,7200,7200,7200,7200,0
|
|
20230731,160200,264794940,7200,7200,7200,7200,0
|
|
20230731,160100,264794940,7200,7200,7200,7200,0
|
|
20230731,160000,264794940,7200,7200,7200,7200,0
|
|
20230731,155900,264794940,7200,7200,7200,7200,0
|
|
20230731,155800,264794940,7200,7200,7200,7200,0
|
|
20230731,155700,264794940,7200,7200,7200,7200,0
|
|
20230731,155600,264794940,7200,7200,7200,7200,0
|
|
20230731,155500,264794940,7200,7200,7200,7200,0
|
|
20230731,155400,264794940,7200,7200,7200,7200,200
|
|
20230731,155300,264794940,7200,7200,7200,7200,0
|
|
20230731,155200,264794940,7200,7200,7200,7200,0
|
|
20230731,155100,264794940,7200,7200,7200,7200,0
|
|
20230731,155000,264794940,7200,7200,7200,7200,0
|
|
20230731,154900,264794940,7200,7200,7200,7200,0
|
|
20230731,154800,264794940,7200,7200,7200,7200,0
|
|
20230731,154700,264794940,7200,7200,7200,7200,0
|
|
20230731,154600,264794940,7200,7200,7200,7200,0
|
|
20230731,154500,264794940,7200,7200,7200,7200,0
|
|
20230731,154400,264794940,7200,7200,7200,7200,0
|
|
20230731,154300,264794940,7200,7200,7200,7200,0
|
|
20230731,154200,264794940,7200,7200,7200,7200,0
|
|
20230731,154100,264794940,7200,7200,7200,7200,0
|
|
20230731,154000,264794940,7200,7200,7200,7200,0
|
|
20230731,153900,264794940,7200,7200,7200,7200,0
|
|
20230731,153800,264794940,7200,7200,7200,7200,0
|
|
20230731,153700,264794940,7200,7200,7200,7200,0
|
|
20230731,153600,264794940,7200,7200,7200,7200,0
|
|
20230731,153500,264794940,7200,7200,7200,7200,0
|
|
20230731,153400,264794940,7200,7200,7200,7200,0
|
|
20230731,153300,264794940,7200,7200,7200,7200,0
|
|
20230731,153200,264794940,7200,7200,7200,7200,0
|
|
20230731,153100,264794940,7200,7200,7200,7200,0
|
|
20230731,153000,264794940,7200,7200,7200,7200,200
|
|
20230731,152900,263354940,7210,7210,7210,7210,0
|
|
20230731,152800,263354940,7210,7210,7210,7210,0
|
|
20230731,152700,263354940,7210,7210,7210,7210,0
|
|
20230731,152600,263354940,7210,7210,7210,7210,0
|
|
20230731,152500,263354940,7210,7210,7210,7210,0
|
|
20230731,152400,263354940,7210,7210,7210,7210,0
|
|
20230731,152300,263354940,7210,7210,7210,7210,0
|
|
20230731,152200,263354940,7210,7210,7210,7210,0
|
|
20230731,152100,263354940,7210,7210,7210,7210,0
|
|
20230731,152000,263354940,7210,7210,7210,7210,0
|
|
20230731,151900,263354940,7210,7210,7220,7200,102
|
|
20230731,151800,262619800,7200,7180,7210,7180,5954
|
|
20230731,151700,219835810,7180,7180,7180,7180,31
|
|
20230731,151600,219613230,7170,7170,7170,7170,0
|
|
20230731,151500,219613230,7170,7180,7180,7170,189
|
|
20230731,151400,218257140,7180,7180,7180,7180,323
|
|
20230731,151300,215938000,7180,7170,7180,7170,302
|
|
20230731,151200,213769660,7170,7170,7170,7170,645
|
|
20230731,151100,209145010,7170,7170,7170,7170,21
|
|
20230731,151000,208994440,7170,7170,7170,7170,0
|
|
20230731,150900,208994440,7170,7170,7170,7170,0
|
|
20230731,150800,208994440,7170,7170,7170,7170,40
|
|
20230731,150700,208707640,7180,7180,7180,7170,146
|
|
20230731,150600,207659370,7180,7180,7180,7180,50
|
|
20230731,150500,207300370,7170,7170,7170,7170,1001
|
|
20230731,150400,200123200,7180,7180,7180,7180,1
|
|
20230731,150300,200116020,7180,7180,7180,7180,40
|
|
20230731,150200,199828820,7170,7170,7170,7170,154
|
|
20230731,150100,198724640,7180,7180,7180,7180,39
|
|
20230731,150000,198444620,7180,7180,7180,7180,7
|
|
20230731,145900,198394360,7170,7170,7170,7170,0
|
|
20230731,145800,198394360,7170,7170,7170,7170,0
|
|
20230731,145700,198394360,7170,7170,7170,7170,0
|
|
20230731,145600,198394360,7170,7170,7170,7170,299
|
|
20230731,145500,196250530,7180,7180,7180,7180,0
|
|
20230731,145400,196250530,7180,7180,7180,7180,1
|
|
20230731,145300,196243350,7170,7170,7170,7170,0
|
|
20230731,145200,196243350,7170,7170,7170,7170,0
|
|
20230731,145100,196243350,7170,7170,7170,7170,51
|
|
20230731,145000,195877680,7170,7170,7170,7170,31
|
|
20230731,144900,195655410,7170,7170,7170,7170,0
|
|
20230731,144800,195655410,7170,7170,7170,7170,33
|
|
20230731,144700,195418800,7170,7170,7170,7170,345
|
|
20230731,144600,192945150,7180,7170,7180,7170,6
|
|
20230731,144500,192902120,7180,7180,7180,7180,0
|
|
20230731,144400,192902120,7180,7180,7180,7180,5
|
|
20230731,144300,192866220,7180,7170,7180,7170,22
|
|
20230731,144200,192708470,7160,7160,7160,7160,0
|
|
20230731,144100,192708470,7160,7160,7160,7160,0
|
|
20230731,144000,192708470,7160,7160,7160,7160,0
|
|
20230731,143900,192708470,7160,7160,7160,7160,1
|
|
20230731,143800,192701310,7150,7150,7150,7150,18
|
|
20230731,143700,192572610,7150,7150,7150,7150,0
|
|
20230731,143600,192572610,7150,7150,7150,7150,3
|
|
20230731,143500,192551160,7150,7160,7160,7150,461
|
|
20230731,143400,189253590,7180,7180,7180,7180,64
|
|
20230731,143300,188794070,7180,7180,7180,7180,1
|
|
20230731,143200,188786890,7170,7170,7170,7170,167
|
|
20230731,143100,187589500,7170,7170,7170,7170,0
|
|
20230731,143000,187589500,7170,7170,7170,7170,0
|
|
20230731,142900,187589500,7170,7170,7170,7170,0
|
|
20230731,142800,187589500,7170,7170,7170,7170,0
|
|
20230731,142700,187589500,7170,7170,7170,7170,0
|
|
20230731,142600,187589500,7170,7170,7170,7170,51
|
|
20230731,142500,187223830,7190,7190,7190,7190,30
|
|
20230731,142400,187008130,7190,7190,7190,7190,0
|
|
20230731,142300,187008130,7190,7190,7190,7190,5
|
|
20230731,142200,186972180,7190,7190,7190,7190,1
|
|
20230731,142100,186964990,7170,7170,7170,7170,0
|
|
20230731,142000,186964990,7170,7170,7170,7170,0
|
|
20230731,141900,186964990,7170,7190,7190,7170,502
|
|
20230731,141800,183363510,7190,7190,7190,7190,0
|
|
20230731,141700,183363510,7190,7190,7190,7190,0
|
|
20230731,141600,183363510,7190,7190,7190,7190,0
|
|
20230731,141500,183363510,7190,7190,7190,7190,0
|
|
20230731,141400,183363510,7190,7190,7190,7190,0
|
|
20230731,141300,183363510,7190,7190,7190,7190,0
|
|
20230731,141200,183363510,7190,7190,7190,7190,100
|
|
20230731,141100,182644510,7190,7190,7190,7190,0
|
|
20230731,141000,182644510,7190,7190,7190,7190,13
|
|
20230731,140900,182551040,7190,7190,7190,7190,30
|
|
20230731,140800,182335340,7190,7190,7190,7190,0
|
|
20230731,140700,182335340,7190,7190,7190,7190,6
|
|
20230731,140600,182292200,7180,7180,7180,7180,332
|
|
20230731,140500,179908440,7170,7170,7170,7170,0
|
|
20230731,140400,179908440,7170,7170,7170,7170,0
|
|
20230731,140300,179908440,7170,7170,7170,7170,0
|
|
20230731,140200,179908440,7170,7170,7170,7170,254
|
|
20230731,140100,178087260,7170,7170,7170,7170,0
|
|
20230731,140000,178087260,7170,7170,7170,7170,403
|
|
20230731,135900,175197750,7170,7170,7170,7170,0
|
|
20230731,135800,175197750,7170,7170,7170,7170,0
|
|
20230731,135700,175197750,7170,7170,7170,7170,28
|
|
20230731,135600,174996990,7170,7170,7170,7170,0
|
|
20230731,135500,174996990,7170,7170,7170,7170,38
|
|
20230731,135400,174724530,7170,7170,7170,7170,1
|
|
20230731,135300,174717360,7150,7150,7150,7150,0
|
|
20230731,135200,174717360,7150,7150,7150,7150,0
|
|
20230731,135100,174717360,7150,7150,7150,7150,0
|
|
20230731,135000,174717360,7150,7150,7150,7150,0
|
|
20230731,134900,174717360,7150,7150,7150,7150,846
|
|
20230731,134800,168668460,7160,7160,7160,7160,2
|
|
20230731,134700,168654140,7160,7160,7160,7160,0
|
|
20230731,134600,168654140,7160,7160,7160,7160,0
|
|
20230731,134500,168654140,7160,7160,7160,7160,176
|
|
20230731,134400,167393980,7160,7160,7160,7160,1
|
|
20230731,134300,167386820,7160,7160,7160,7160,81
|
|
20230731,134200,166806860,7160,7160,7160,7160,3
|
|
20230731,134100,166785380,7170,7170,7170,7170,0
|
|
20230731,134000,166785380,7170,7170,7170,7170,21
|
|
20230731,133900,166634810,7170,7170,7170,7170,280
|
|
20230731,133800,164627210,7170,7170,7170,7170,0
|
|
20230731,133700,164627210,7170,7170,7170,7170,0
|
|
20230731,133600,164627210,7170,7170,7170,7170,0
|
|
20230731,133500,164627210,7170,7170,7170,7170,0
|
|
20230731,133400,164627210,7170,7170,7170,7170,0
|
|
20230731,133300,164627210,7170,7170,7170,7170,0
|
|
20230731,133200,164627210,7170,7170,7170,7170,0
|
|
20230731,133100,164627210,7170,7170,7170,7170,0
|
|
20230731,133000,164627210,7170,7170,7170,7170,0
|
|
20230731,132900,164627210,7170,7170,7170,7170,0
|
|
20230731,132800,164627210,7170,7170,7170,7170,0
|
|
20230731,132700,164627210,7170,7170,7170,7170,0
|
|
20230731,132600,164627210,7170,7170,7170,7170,0
|
|
20230731,132500,164627210,7170,7170,7170,7170,134
|
|
20230731,132400,163666430,7170,7170,7170,7170,0
|
|
20230731,132300,163666430,7170,7180,7180,7170,70
|
|
20230731,132200,163164240,7170,7170,7170,7170,0
|
|
20230731,132100,163164240,7170,7170,7170,7170,0
|
|
20230731,132000,163164240,7170,7170,7170,7170,0
|
|
20230731,131900,163164240,7170,7170,7170,7170,0
|
|
20230731,131800,163164240,7170,7170,7170,7170,2
|
|
20230731,131700,163149900,7170,7170,7170,7170,0
|
|
20230731,131600,163149900,7170,7170,7170,7170,0
|
|
20230731,131500,163149900,7170,7170,7170,7170,0
|
|
20230731,131400,163149900,7170,7170,7170,7170,10
|
|
20230731,131300,163078200,7170,7170,7170,7170,10
|
|
20230731,131200,163006500,7170,7170,7170,7170,24
|
|
20230731,131100,162834420,7150,7150,7150,7150,925
|
|
20230731,131000,156220670,7160,7160,7160,7160,16
|
|
20230731,130900,156106110,7170,7170,7170,7170,59
|
|
20230731,130800,155683080,7170,7170,7170,7170,50
|
|
20230731,130700,155324580,7150,7160,7160,7150,1235
|
|
20230731,130600,146494230,7160,7160,7160,7160,40
|
|
20230731,130500,146207830,7170,7170,7170,7170,79
|
|
20230731,130400,145641400,7180,7190,7190,7180,162
|
|
20230731,130300,144478230,7190,7190,7190,7190,0
|
|
20230731,130200,144478230,7190,7190,7190,7190,0
|
|
20230731,130100,144478230,7190,7190,7190,7190,0
|
|
20230731,130000,144478230,7190,7190,7190,7190,0
|
|
20230731,125900,144478230,7190,7190,7190,7190,0
|
|
20230731,125800,144478230,7190,7190,7190,7190,0
|
|
20230731,125700,144478230,7190,7200,7200,7190,16
|
|
20230731,125600,144363150,7190,7190,7190,7190,0
|
|
20230731,125500,144363150,7190,7190,7190,7190,0
|
|
20230731,125400,144363150,7190,7190,7190,7190,0
|
|
20230731,125300,144363150,7190,7190,7190,7190,13
|
|
20230731,125200,144269680,7190,7190,7190,7190,0
|
|
20230731,125100,144269680,7190,7190,7190,7190,0
|
|
20230731,125000,144269680,7190,7190,7190,7190,5
|
|
20230731,124900,144233730,7190,7180,7190,7180,62
|
|
20230731,124800,143788190,7180,7180,7180,7180,0
|
|
20230731,124700,143788190,7180,7180,7180,7180,378
|
|
20230731,124600,141074150,7180,7180,7180,7180,9
|
|
20230731,124500,141009530,7180,7180,7180,7180,602
|
|
20230731,124400,136687170,7180,7180,7180,7180,1
|
|
20230731,124300,136679990,7180,7180,7180,7180,0
|
|
20230731,124200,136679990,7180,7180,7180,7180,20
|
|
20230731,124100,136536390,7180,7180,7180,7180,0
|
|
20230731,124000,136536390,7180,7180,7180,7180,0
|
|
20230731,123900,136536390,7180,7180,7180,7180,0
|
|
20230731,123800,136536390,7180,7180,7180,7180,0
|
|
20230731,123700,136536390,7180,7190,7190,7180,64
|
|
20230731,123600,136076290,7190,7190,7190,7190,0
|
|
20230731,123500,136076290,7190,7190,7190,7180,20
|
|
20230731,123400,135932570,7190,7190,7190,7190,0
|
|
20230731,123300,135932570,7190,7190,7190,7190,0
|
|
20230731,123200,135932570,7190,7190,7190,7190,0
|
|
20230731,123100,135932570,7190,7190,7190,7190,6
|
|
20230731,123000,135889430,7170,7170,7170,7170,0
|
|
20230731,122900,135889430,7170,7170,7170,7170,0
|
|
20230731,122800,135889430,7170,7170,7170,7170,437
|
|
20230731,122700,132756140,7170,7180,7180,7170,17
|
|
20230731,122600,132634180,7180,7190,7190,7180,23
|
|
20230731,122500,132468840,7200,7200,7200,7200,10
|
|
20230731,122400,132396840,7200,7200,7200,7200,0
|
|
20230731,122300,132396840,7200,7200,7200,7200,0
|
|
20230731,122200,132396840,7200,7200,7200,7200,0
|
|
20230731,122100,132396840,7200,7200,7200,7200,10
|
|
20230731,122000,132324840,7200,7200,7200,7200,30
|
|
20230731,121900,132108840,7200,7200,7200,7200,0
|
|
20230731,121800,132108840,7200,7180,7200,7180,5
|
|
20230731,121700,132072920,7170,7180,7180,7170,20
|
|
20230731,121600,131929490,7190,7190,7190,7190,136
|
|
20230731,121500,130951650,7200,7200,7200,7200,0
|
|
20230731,121400,130951650,7200,7200,7200,7200,1
|
|
20230731,121300,130944450,7200,7200,7200,7200,0
|
|
20230731,121200,130944450,7200,7200,7200,7200,0
|
|
20230731,121100,130944450,7200,7200,7200,7200,0
|
|
20230731,121000,130944450,7200,7200,7200,7200,1
|
|
20230731,120900,130937250,7180,7180,7180,7180,0
|
|
20230731,120800,130937250,7180,7180,7180,7180,0
|
|
20230731,120700,130937250,7180,7180,7180,7180,12
|
|
20230731,120600,130851090,7170,7180,7180,7170,107
|
|
20230731,120500,130083800,7200,7200,7200,7200,7
|
|
20230731,120400,130033400,7180,7180,7180,7180,0
|
|
20230731,120300,130033400,7180,7180,7180,7180,0
|
|
20230731,120200,130033400,7180,7190,7190,7180,78
|
|
20230731,120100,129473140,7200,7200,7200,7200,0
|
|
20230731,120000,129473140,7200,7200,7200,7200,0
|
|
20230731,115900,129473140,7200,7200,7200,7200,10
|
|
20230731,115800,129401140,7200,7190,7200,7190,428
|
|
20230731,115700,126323200,7210,7210,7210,7210,1
|
|
20230731,115600,126315990,7210,7210,7210,7210,0
|
|
20230731,115500,126315990,7210,7210,7210,7210,100
|
|
20230731,115400,125594990,7210,7210,7210,7210,1
|
|
20230731,115300,125587780,7210,7210,7210,7210,0
|
|
20230731,115200,125587780,7210,7210,7210,7210,0
|
|
20230731,115100,125587780,7210,7210,7210,7210,30
|
|
20230731,115000,125371480,7210,7210,7210,7210,0
|
|
20230731,114900,125371480,7210,7210,7210,7210,0
|
|
20230731,114800,125371480,7210,7210,7210,7210,74
|
|
20230731,114700,124837940,7220,7220,7220,7220,3
|
|
20230731,114600,124816280,7220,7220,7220,7220,1
|
|
20230731,114500,124809060,7210,7210,7210,7210,246
|
|
20230731,114400,123035400,7210,7210,7210,7210,15
|
|
20230731,114300,122927250,7210,7210,7210,7210,9
|
|
20230731,114200,122862360,7210,7210,7210,7210,9
|
|
20230731,114100,122797470,7210,7210,7210,7210,6
|
|
20230731,114000,122754210,7190,7190,7190,7190,0
|
|
20230731,113900,122754210,7190,7190,7190,7190,311
|
|
20230731,113800,120518120,7190,7170,7190,7170,1266
|
|
20230731,113700,111437390,7170,7170,7170,7170,0
|
|
20230731,113600,111437390,7170,7170,7170,7170,0
|
|
20230731,113500,111437390,7170,7170,7170,7170,0
|
|
20230731,113400,111437390,7170,7160,7170,7160,40
|
|
20230731,113300,111150940,7160,7160,7160,7160,0
|
|
20230731,113200,111150940,7160,7160,7160,7160,0
|
|
20230731,113100,111150940,7160,7160,7160,7160,10
|
|
20230731,113000,111079340,7160,7160,7160,7160,1
|
|
20230731,112900,111072180,7170,7170,7170,7170,23
|
|
20230731,112800,110907270,7170,7170,7170,7170,0
|
|
20230731,112700,110907270,7170,7170,7170,7170,0
|
|
20230731,112600,110907270,7170,7170,7170,7170,13
|
|
20230731,112500,110814060,7170,7170,7170,7170,0
|
|
20230731,112400,110814060,7170,7170,7170,7170,0
|
|
20230731,112300,110814060,7170,7150,7170,7150,375
|
|
20230731,112200,108132160,7160,7160,7160,7160,17
|
|
20230731,112100,108010440,7170,7170,7170,7170,6
|
|
20230731,112000,107967420,7170,7170,7170,7170,0
|
|
20230731,111900,107967420,7170,7170,7170,7170,0
|
|
20230731,111800,107967420,7170,7170,7170,7170,1
|
|
20230731,111700,107960250,7170,7170,7170,7170,0
|
|
20230731,111600,107960250,7170,7170,7170,7170,0
|
|
20230731,111500,107960250,7170,7170,7170,7170,0
|
|
20230731,111400,107960250,7170,7170,7170,7170,18
|
|
20230731,111300,107831190,7170,7170,7170,7160,16
|
|
20230731,111200,107716520,7170,7170,7170,7170,0
|
|
20230731,111100,107716520,7170,7170,7170,7170,1
|
|
20230731,111000,107709350,7170,7180,7180,7170,85
|
|
20230731,110900,107099260,7180,7180,7180,7180,0
|
|
20230731,110800,107099260,7180,7180,7180,7180,0
|
|
20230731,110700,107099260,7180,7180,7180,7180,0
|
|
20230731,110600,107099260,7180,7180,7180,7180,98
|
|
20230731,110500,106395620,7190,7190,7190,7190,15
|
|
20230731,110400,106287770,7190,7190,7190,7190,0
|
|
20230731,110300,106287770,7190,7190,7190,7190,21
|
|
20230731,110200,106136780,7180,7180,7180,7180,0
|
|
20230731,110100,106136780,7180,7190,7190,7180,146
|
|
20230731,110000,105088040,7210,7210,7210,7210,0
|
|
20230731,105900,105088040,7210,7210,7210,7210,0
|
|
20230731,105800,105088040,7210,7210,7210,7210,0
|
|
20230731,105700,105088040,7210,7210,7210,7210,1
|
|
20230731,105600,105080830,7210,7210,7210,7210,1
|
|
20230731,105500,105073620,7170,7170,7170,7170,1
|
|
20230731,105400,105066450,7150,7150,7150,7150,0
|
|
20230731,105300,105066450,7150,7150,7150,7150,0
|
|
20230731,105200,105066450,7150,7150,7150,7150,0
|
|
20230731,105100,105066450,7150,7180,7180,7150,160
|
|
20230731,105000,103919850,7180,7210,7210,7180,334
|
|
20230731,104900,101521080,7190,7190,7190,7190,0
|
|
20230731,104800,101521080,7190,7190,7190,7190,15
|
|
20230731,104700,101413230,7190,7190,7190,7190,258
|
|
20230731,104600,99558210,7200,7200,7200,7200,44
|
|
20230731,104500,99241410,7210,7200,7210,7200,18
|
|
20230731,104400,99111640,7210,7210,7210,7210,0
|
|
20230731,104300,99111640,7210,7210,7210,7210,22
|
|
20230731,104200,98953020,7210,7210,7210,7210,14
|
|
20230731,104100,98852080,7210,7210,7210,7210,16
|
|
20230731,104000,98736720,7210,7210,7210,7210,14
|
|
20230731,103900,98635780,7210,7210,7210,7210,2
|
|
20230731,103800,98621360,7190,7200,7200,7190,25
|
|
20230731,103700,98441460,7200,7190,7200,7190,32
|
|
20230731,103600,98211160,7200,7200,7200,7200,0
|
|
20230731,103500,98211160,7200,7200,7200,7200,0
|
|
20230731,103400,98211160,7200,7200,7200,7200,18
|
|
20230731,103300,98081560,7200,7200,7200,7200,10
|
|
20230731,103200,98009560,7200,7200,7200,7200,12
|
|
20230731,103100,97923160,7200,7200,7200,7200,0
|
|
20230731,103000,97923160,7200,7200,7200,7200,99
|
|
20230731,102900,97210360,7210,7210,7210,7210,45
|
|
20230731,102800,96885910,7210,7210,7210,7210,5
|
|
20230731,102700,96849860,7210,7210,7210,7210,161
|
|
20230731,102600,95689050,7210,7210,7210,7210,0
|
|
20230731,102500,95689050,7210,7210,7210,7210,37
|
|
20230731,102400,95422280,7200,7200,7210,7200,41
|
|
20230731,102300,95127020,7210,7210,7210,7210,1
|
|
20230731,102200,95119810,7210,7210,7210,7210,9
|
|
20230731,102100,95054920,7210,7210,7210,7210,18
|
|
20230731,102000,94925140,7210,7210,7210,7210,6
|
|
20230731,101900,94881880,7210,7210,7210,7210,24
|
|
20230731,101800,94708840,7220,7220,7220,7190,46
|
|
20230731,101700,94376870,7210,7210,7210,7210,35
|
|
20230731,101600,94124520,7210,7210,7210,7210,1
|
|
20230731,101500,94117310,7210,7200,7210,7200,445
|
|
20230731,101400,90913110,7200,7200,7200,7200,135
|
|
20230731,101300,89941110,7200,7190,7200,7190,26
|
|
20230731,101200,89753970,7190,7190,7190,7190,0
|
|
20230731,101100,89753970,7190,7190,7190,7190,1
|
|
20230731,101000,89746780,7190,7190,7190,7190,23
|
|
20230731,100900,89581410,7180,7190,7190,7180,15
|
|
20230731,100800,89473610,7190,7190,7190,7190,7
|
|
20230731,100700,89423280,7180,7180,7180,7180,58
|
|
20230731,100600,89006840,7170,7170,7170,7170,0
|
|
20230731,100500,89006840,7170,7170,7170,7170,30
|
|
20230731,100400,88791740,7180,7170,7180,7170,53
|
|
20230731,100300,88411670,7170,7170,7170,7170,9
|
|
20230731,100200,88347140,7170,7160,7170,7160,86
|
|
20230731,100100,87731320,7160,7140,7160,7140,19
|
|
20230731,100000,87595640,7160,7150,7160,7150,261
|
|
20230731,095900,85727180,7140,7140,7140,7140,581
|
|
20230731,095800,81578840,7150,7140,7150,7140,1205
|
|
20230731,095700,72973090,7150,7150,7150,7150,535
|
|
20230731,095600,69147840,7140,7150,7150,7140,26
|
|
20230731,095500,68962140,7150,7140,7150,7140,5
|
|
20230731,095400,68926430,7140,7140,7140,7140,117
|
|
20230731,095300,68091050,7150,7150,7150,7150,24
|
|
20230731,095200,67919450,7150,7150,7150,7150,0
|
|
20230731,095100,67919450,7150,7150,7150,7150,25
|
|
20230731,095000,67740700,7150,7150,7150,7150,0
|
|
20230731,094900,67740700,7150,7150,7150,7150,406
|
|
20230731,094800,64837800,7150,7150,7150,7150,0
|
|
20230731,094700,64837800,7150,7150,7150,7150,35
|
|
20230731,094600,64587550,7130,7130,7130,7130,0
|
|
20230731,094500,64587550,7130,7140,7140,7130,3
|
|
20230731,094400,64566140,7140,7150,7150,7140,40
|
|
20230731,094300,64280440,7150,7150,7150,7150,29
|
|
20230731,094200,64073090,7150,7140,7150,7140,44
|
|
20230731,094100,63758620,7140,7140,7140,7140,2
|
|
20230731,094000,63744340,7140,7140,7140,7140,5
|
|
20230731,093900,63708640,7140,7140,7140,7140,1
|
|
20230731,093800,63701500,7140,7140,7140,7140,24
|
|
20230731,093700,63530140,7110,7120,7120,7110,102
|
|
20230731,093600,62804420,7110,7120,7120,7110,1494
|
|
20230731,093500,52177080,7120,7120,7120,7120,0
|
|
20230731,093400,52177080,7120,7140,7150,7120,762
|
|
20230731,093300,46741970,7150,7150,7150,7150,2
|
|
20230731,093200,46727670,7150,7150,7150,7150,1
|
|
20230731,093100,46720520,7150,7120,7150,7120,188
|
|
20230731,093000,45381870,7150,7150,7150,7150,8
|
|
20230731,092900,45324670,7170,7170,7170,7170,5
|
|
20230731,092800,45288820,7170,7130,7170,7120,25
|
|
20230731,092700,45110000,7120,7120,7120,7120,1
|
|
20230731,092600,45102880,7120,7100,7120,7100,500
|
|
20230731,092500,41547880,7100,7120,7120,7100,92
|
|
20230731,092400,40893900,7130,7130,7130,7130,44
|
|
20230731,092300,40580180,7130,7130,7140,7130,115
|
|
20230731,092200,39759730,7140,7180,7180,7140,1106
|
|
20230731,092100,31818890,7180,7120,7200,7120,101
|
|
20230731,092000,31094780,7120,7130,7130,7120,115
|
|
20230731,091900,30274840,7130,7130,7130,7130,17
|
|
20230731,091800,30153630,7130,7110,7130,7110,88
|
|
20230731,091700,29526210,7120,7130,7130,7120,11
|
|
20230731,091600,29447790,7070,7070,7070,7070,6
|
|
20230731,091500,29405370,7070,7090,7090,7070,106
|
|
20230731,091400,28655680,7100,7120,7120,7100,834
|
|
20230731,091300,22728040,7120,7130,7130,7120,280
|
|
20230731,091200,20733580,7130,7150,7180,7130,315
|
|
20230731,091100,18487030,7180,7180,7180,7120,245
|
|
20230731,091000,16740230,7180,7180,7180,7180,13
|
|
20230731,090900,16646890,7180,7180,7180,7180,88
|
|
20230731,090800,16015050,7180,7180,7180,7110,34
|
|
20230731,090700,15771440,7180,7180,7180,7180,10
|
|
20230731,090600,15699640,7180,7170,7180,7100,25
|
|
20230731,090500,15521100,7240,7110,7240,7110,40
|
|
20230731,090400,15234000,7110,7080,7110,7080,563
|
|
20230731,090300,11237320,7080,7070,7080,7070,2
|
|
20230731,090200,11223170,7060,7060,7060,7060,463
|
|
20230731,090100,7954390,7060,7060,7060,7060,82
|
|
20230731,090000,7375470,7060,7060,7100,7060,1043
|