661 lines
30 KiB
CSV
661 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195800,72962900,6110,6110,6110,6110,379
|
|
20230731,195700,72962900,6110,6110,6110,6110,0
|
|
20230731,195600,72962900,6110,6110,6110,6110,0
|
|
20230731,195500,72962900,6110,6110,6110,6110,0
|
|
20230731,195400,72962900,6110,6110,6110,6110,0
|
|
20230731,195300,72962900,6110,6110,6110,6110,0
|
|
20230731,195200,72962900,6110,6110,6110,6110,0
|
|
20230731,195100,72962900,6110,6110,6110,6110,0
|
|
20230731,195000,72962900,6110,6110,6110,6110,0
|
|
20230731,194900,72962900,6110,6110,6110,6110,0
|
|
20230731,194800,72962900,6110,6110,6110,6110,0
|
|
20230731,194700,72962900,6110,6110,6110,6110,0
|
|
20230731,194600,72962900,6110,6110,6110,6110,0
|
|
20230731,194500,72962900,6110,6110,6110,6110,0
|
|
20230731,194400,72962900,6110,6110,6110,6110,0
|
|
20230731,194300,72962900,6110,6110,6110,6110,0
|
|
20230731,194200,72962900,6110,6110,6110,6110,0
|
|
20230731,194100,72962900,6110,6110,6110,6110,0
|
|
20230731,194000,72962900,6110,6110,6110,6110,0
|
|
20230731,193900,72962900,6110,6110,6110,6110,0
|
|
20230731,193800,72962900,6110,6110,6110,6110,0
|
|
20230731,193700,72962900,6110,6110,6110,6110,0
|
|
20230731,193600,72962900,6110,6110,6110,6110,0
|
|
20230731,193500,72962900,6110,6110,6110,6110,0
|
|
20230731,193400,72962900,6110,6110,6110,6110,0
|
|
20230731,193300,72962900,6110,6110,6110,6110,0
|
|
20230731,193200,72962900,6110,6110,6110,6110,0
|
|
20230731,193100,72962900,6110,6110,6110,6110,0
|
|
20230731,193000,72962900,6110,6110,6110,6110,0
|
|
20230731,192900,72962900,6110,6110,6110,6110,0
|
|
20230731,192800,72962900,6110,6110,6110,6110,379
|
|
20230731,192700,72962900,6110,6110,6110,6110,0
|
|
20230731,192600,72962900,6110,6110,6110,6110,0
|
|
20230731,192500,72962900,6110,6110,6110,6110,0
|
|
20230731,192400,72962900,6110,6110,6110,6110,0
|
|
20230731,192300,72962900,6110,6110,6110,6110,0
|
|
20230731,192200,72962900,6110,6110,6110,6110,0
|
|
20230731,192100,72962900,6110,6110,6110,6110,0
|
|
20230731,192000,72962900,6110,6110,6110,6110,0
|
|
20230731,191900,72962900,6110,6110,6110,6110,0
|
|
20230731,191800,72962900,6110,6110,6110,6110,0
|
|
20230731,191700,72962900,6110,6110,6110,6110,0
|
|
20230731,191600,72962900,6110,6110,6110,6110,0
|
|
20230731,191500,72962900,6110,6110,6110,6110,0
|
|
20230731,191400,72962900,6110,6110,6110,6110,0
|
|
20230731,191300,72962900,6110,6110,6110,6110,0
|
|
20230731,191200,72962900,6110,6110,6110,6110,0
|
|
20230731,191100,72962900,6110,6110,6110,6110,0
|
|
20230731,191000,72962900,6110,6110,6110,6110,0
|
|
20230731,190900,72962900,6110,6110,6110,6110,0
|
|
20230731,190800,72962900,6110,6110,6110,6110,0
|
|
20230731,190700,72962900,6110,6110,6110,6110,0
|
|
20230731,190600,72962900,6110,6110,6110,6110,0
|
|
20230731,190500,72962900,6110,6110,6110,6110,0
|
|
20230731,190400,72962900,6110,6110,6110,6110,0
|
|
20230731,190300,72962900,6110,6110,6110,6110,0
|
|
20230731,190200,72962900,6110,6110,6110,6110,0
|
|
20230731,190100,72962900,6110,6110,6110,6110,0
|
|
20230731,190000,72962900,6110,6110,6110,6110,0
|
|
20230731,185900,72962900,6110,6110,6110,6110,0
|
|
20230731,185800,72962900,6110,6110,6110,6110,379
|
|
20230731,185700,72962900,6110,6110,6110,6110,0
|
|
20230731,185600,72962900,6110,6110,6110,6110,0
|
|
20230731,185500,72962900,6110,6110,6110,6110,0
|
|
20230731,185400,72962900,6110,6110,6110,6110,0
|
|
20230731,185300,72962900,6110,6110,6110,6110,0
|
|
20230731,185200,72962900,6110,6110,6110,6110,0
|
|
20230731,185100,72962900,6110,6110,6110,6110,0
|
|
20230731,185000,72962900,6110,6110,6110,6110,0
|
|
20230731,184900,72962900,6110,6110,6110,6110,0
|
|
20230731,184800,72962900,6110,6110,6110,6110,0
|
|
20230731,184700,72962900,6110,6110,6110,6110,0
|
|
20230731,184600,72962900,6110,6110,6110,6110,0
|
|
20230731,184500,72962900,6110,6110,6110,6110,0
|
|
20230731,184400,72962900,6110,6110,6110,6110,0
|
|
20230731,184300,72962900,6110,6110,6110,6110,0
|
|
20230731,184200,72962900,6110,6110,6110,6110,0
|
|
20230731,184100,72962900,6110,6110,6110,6110,0
|
|
20230731,184000,72962900,6110,6110,6110,6110,0
|
|
20230731,183900,72962900,6110,6110,6110,6110,0
|
|
20230731,183800,72962900,6110,6110,6110,6110,0
|
|
20230731,183700,72962900,6110,6110,6110,6110,0
|
|
20230731,183600,72962900,6110,6110,6110,6110,0
|
|
20230731,183500,72962900,6110,6110,6110,6110,0
|
|
20230731,183400,72962900,6110,6110,6110,6110,0
|
|
20230731,183300,72962900,6110,6110,6110,6110,0
|
|
20230731,183200,72962900,6110,6110,6110,6110,0
|
|
20230731,183100,72962900,6110,6110,6110,6110,0
|
|
20230731,183000,72962900,6110,6110,6110,6110,0
|
|
20230731,182900,72962900,6110,6110,6110,6110,0
|
|
20230731,182800,72962900,6110,6110,6110,6110,379
|
|
20230731,182700,72962900,6110,6110,6110,6110,0
|
|
20230731,182600,72962900,6110,6110,6110,6110,0
|
|
20230731,182500,72962900,6110,6110,6110,6110,0
|
|
20230731,182400,72962900,6110,6110,6110,6110,0
|
|
20230731,182300,72962900,6110,6110,6110,6110,0
|
|
20230731,182200,72962900,6110,6110,6110,6110,0
|
|
20230731,182100,72962900,6110,6110,6110,6110,0
|
|
20230731,182000,72962900,6110,6110,6110,6110,0
|
|
20230731,181900,72962900,6110,6110,6110,6110,0
|
|
20230731,181800,72962900,6110,6110,6110,6110,0
|
|
20230731,181700,72962900,6110,6110,6110,6110,0
|
|
20230731,181600,72962900,6110,6110,6110,6110,0
|
|
20230731,181500,72962900,6110,6110,6110,6110,0
|
|
20230731,181400,72962900,6110,6110,6110,6110,0
|
|
20230731,181300,72962900,6110,6110,6110,6110,0
|
|
20230731,181200,72962900,6110,6110,6110,6110,0
|
|
20230731,181100,72962900,6110,6110,6110,6110,0
|
|
20230731,181000,72962900,6110,6110,6110,6110,0
|
|
20230731,180900,72962900,6110,6110,6110,6110,0
|
|
20230731,180800,72962900,6110,6110,6110,6110,0
|
|
20230731,180700,72962900,6110,6110,6110,6110,0
|
|
20230731,180600,72962900,6110,6110,6110,6110,0
|
|
20230731,180500,72962900,6110,6110,6110,6110,0
|
|
20230731,180400,72962900,6110,6110,6110,6110,0
|
|
20230731,180300,72962900,6110,6110,6110,6110,0
|
|
20230731,180200,72962900,6110,6110,6110,6110,0
|
|
20230731,180100,72962900,6110,6110,6110,6110,0
|
|
20230731,180000,72962900,6110,6110,6110,6110,0
|
|
20230731,175900,72962900,6110,6110,6110,6110,0
|
|
20230731,175800,72962900,6110,6110,6110,6110,379
|
|
20230731,175700,72962900,6110,6110,6110,6110,0
|
|
20230731,175600,72962900,6110,6110,6110,6110,0
|
|
20230731,175500,72962900,6110,6110,6110,6110,0
|
|
20230731,175400,72962900,6110,6110,6110,6110,0
|
|
20230731,175300,72962900,6110,6110,6110,6110,0
|
|
20230731,175200,72962900,6110,6110,6110,6110,0
|
|
20230731,175100,72962900,6110,6110,6110,6110,0
|
|
20230731,175000,72962900,6110,6110,6110,6110,0
|
|
20230731,174900,72962900,6110,6110,6110,6110,0
|
|
20230731,174800,72962900,6110,6110,6110,6110,0
|
|
20230731,174700,72962900,6110,6110,6110,6110,0
|
|
20230731,174600,72962900,6110,6110,6110,6110,0
|
|
20230731,174500,72962900,6110,6110,6110,6110,0
|
|
20230731,174400,72962900,6110,6110,6110,6110,0
|
|
20230731,174300,72962900,6110,6110,6110,6110,0
|
|
20230731,174200,72962900,6110,6110,6110,6110,0
|
|
20230731,174100,72962900,6110,6110,6110,6110,0
|
|
20230731,174000,72962900,6110,6110,6110,6110,0
|
|
20230731,173900,72962900,6110,6110,6110,6110,0
|
|
20230731,173800,72962900,6110,6110,6110,6110,0
|
|
20230731,173700,72962900,6110,6110,6110,6110,0
|
|
20230731,173600,72962900,6110,6110,6110,6110,0
|
|
20230731,173500,72962900,6110,6110,6110,6110,0
|
|
20230731,173400,72962900,6110,6110,6110,6110,0
|
|
20230731,173300,72962900,6110,6110,6110,6110,0
|
|
20230731,173200,72962900,6110,6110,6110,6110,0
|
|
20230731,173100,72962900,6110,6110,6110,6110,0
|
|
20230731,173000,72962900,6110,6110,6110,6110,0
|
|
20230731,172900,72962900,6110,6110,6110,6110,0
|
|
20230731,172800,72962900,6110,6110,6110,6110,379
|
|
20230731,172700,72962900,6110,6110,6110,6110,0
|
|
20230731,172600,72962900,6110,6110,6110,6110,0
|
|
20230731,172500,72962900,6110,6110,6110,6110,0
|
|
20230731,172400,72962900,6110,6110,6110,6110,0
|
|
20230731,172300,72962900,6110,6110,6110,6110,0
|
|
20230731,172200,72962900,6110,6110,6110,6110,0
|
|
20230731,172100,72962900,6110,6110,6110,6110,0
|
|
20230731,172000,72962900,6110,6110,6110,6110,0
|
|
20230731,171900,72962900,6110,6110,6110,6110,0
|
|
20230731,171800,72962900,6110,6110,6110,6110,0
|
|
20230731,171700,72962900,6110,6110,6110,6110,0
|
|
20230731,171600,72962900,6110,6110,6110,6110,0
|
|
20230731,171500,72962900,6110,6110,6110,6110,0
|
|
20230731,171400,72962900,6110,6110,6110,6110,0
|
|
20230731,171300,72962900,6110,6110,6110,6110,0
|
|
20230731,171200,72962900,6110,6110,6110,6110,0
|
|
20230731,171100,72962900,6110,6110,6110,6110,0
|
|
20230731,171000,72962900,6110,6110,6110,6110,0
|
|
20230731,170900,72962900,6110,6110,6110,6110,0
|
|
20230731,170800,72962900,6110,6110,6110,6110,0
|
|
20230731,170700,72962900,6110,6110,6110,6110,0
|
|
20230731,170600,72962900,6110,6110,6110,6110,0
|
|
20230731,170500,72962900,6110,6110,6110,6110,0
|
|
20230731,170400,72962900,6110,6110,6110,6110,0
|
|
20230731,170300,72962900,6110,6110,6110,6110,0
|
|
20230731,170200,72962900,6110,6110,6110,6110,0
|
|
20230731,170100,72962900,6110,6110,6110,6110,0
|
|
20230731,170000,72962900,6110,6110,6110,6110,0
|
|
20230731,165900,72962900,6110,6110,6110,6110,0
|
|
20230731,165800,72962900,6110,6110,6110,6110,379
|
|
20230731,165700,72962900,6110,6110,6110,6110,0
|
|
20230731,165600,72962900,6110,6110,6110,6110,0
|
|
20230731,165500,72962900,6110,6110,6110,6110,0
|
|
20230731,165400,72962900,6110,6110,6110,6110,0
|
|
20230731,165300,72962900,6110,6110,6110,6110,0
|
|
20230731,165200,72962900,6110,6110,6110,6110,0
|
|
20230731,165100,72962900,6110,6110,6110,6110,0
|
|
20230731,165000,72962900,6110,6110,6110,6110,0
|
|
20230731,164900,72962900,6110,6110,6110,6110,0
|
|
20230731,164800,72962900,6110,6110,6110,6110,0
|
|
20230731,164700,72962900,6110,6110,6110,6110,0
|
|
20230731,164600,72962900,6110,6110,6110,6110,0
|
|
20230731,164500,72962900,6110,6110,6110,6110,0
|
|
20230731,164400,72962900,6110,6110,6110,6110,0
|
|
20230731,164300,72962900,6110,6110,6110,6110,0
|
|
20230731,164200,72962900,6110,6110,6110,6110,0
|
|
20230731,164100,72962900,6110,6110,6110,6110,0
|
|
20230731,164000,72962900,6110,6110,6110,6110,0
|
|
20230731,163900,72962900,6110,6110,6110,6110,0
|
|
20230731,163800,72962900,6110,6110,6110,6110,0
|
|
20230731,163700,72962900,6110,6110,6110,6110,0
|
|
20230731,163600,72962900,6110,6110,6110,6110,0
|
|
20230731,163500,72962900,6110,6110,6110,6110,0
|
|
20230731,163400,72962900,6110,6110,6110,6110,0
|
|
20230731,163300,72962900,6110,6110,6110,6110,0
|
|
20230731,163200,72962900,6110,6110,6110,6110,0
|
|
20230731,163100,72962900,6110,6110,6110,6110,0
|
|
20230731,163000,72962900,6110,6110,6110,6110,0
|
|
20230731,162900,72962900,6110,6110,6110,6110,0
|
|
20230731,162800,72962900,6110,6110,6110,6110,379
|
|
20230731,162700,72962900,6110,6110,6110,6110,0
|
|
20230731,162600,72962900,6110,6110,6110,6110,0
|
|
20230731,162500,72962900,6110,6110,6110,6110,0
|
|
20230731,162400,72962900,6110,6110,6110,6110,0
|
|
20230731,162300,72962900,6110,6110,6110,6110,0
|
|
20230731,162200,72962900,6110,6110,6110,6110,0
|
|
20230731,162100,72962900,6110,6110,6110,6110,0
|
|
20230731,162000,72962900,6110,6110,6110,6110,0
|
|
20230731,161900,72962900,6110,6110,6110,6110,0
|
|
20230731,161800,72962900,6110,6110,6110,6110,0
|
|
20230731,161700,72962900,6110,6110,6110,6110,0
|
|
20230731,161600,72962900,6110,6110,6110,6110,0
|
|
20230731,161500,72962900,6110,6110,6110,6110,0
|
|
20230731,161400,72962900,6110,6110,6110,6110,0
|
|
20230731,161300,72962900,6110,6110,6110,6110,0
|
|
20230731,161200,72962900,6110,6110,6110,6110,0
|
|
20230731,161100,72962900,6110,6110,6110,6110,0
|
|
20230731,161000,72962900,6110,6110,6110,6110,0
|
|
20230731,160900,72962900,6110,6110,6110,6110,0
|
|
20230731,160800,72962900,6110,6110,6110,6110,0
|
|
20230731,160700,72962900,6110,6110,6110,6110,0
|
|
20230731,160600,72962900,6110,6110,6110,6110,0
|
|
20230731,160500,72962900,6110,6110,6110,6110,0
|
|
20230731,160400,72962900,6110,6110,6110,6110,0
|
|
20230731,160300,72962900,6110,6110,6110,6110,0
|
|
20230731,160200,72962900,6110,6110,6110,6110,0
|
|
20230731,160100,72962900,6110,6110,6110,6110,0
|
|
20230731,160000,72962900,6110,6110,6110,6110,0
|
|
20230731,155900,72962900,6110,6110,6110,6110,0
|
|
20230731,155800,72962900,6110,6110,6110,6110,379
|
|
20230731,155700,72962900,6110,6110,6110,6110,0
|
|
20230731,155600,72962900,6110,6110,6110,6110,0
|
|
20230731,155500,72962900,6110,6110,6110,6110,0
|
|
20230731,155400,72962900,6110,6110,6110,6110,0
|
|
20230731,155300,72962900,6110,6110,6110,6110,0
|
|
20230731,155200,72962900,6110,6110,6110,6110,0
|
|
20230731,155100,72962900,6110,6110,6110,6110,0
|
|
20230731,155000,72962900,6110,6110,6110,6110,0
|
|
20230731,154900,72962900,6110,6110,6110,6110,0
|
|
20230731,154800,72962900,6110,6110,6110,6110,0
|
|
20230731,154700,72962900,6110,6110,6110,6110,0
|
|
20230731,154600,72962900,6110,6110,6110,6110,0
|
|
20230731,154500,72962900,6110,6110,6110,6110,0
|
|
20230731,154400,72962900,6110,6110,6110,6110,0
|
|
20230731,154300,72962900,6110,6110,6110,6110,0
|
|
20230731,154200,72962900,6110,6110,6110,6110,0
|
|
20230731,154100,72962900,6110,6110,6110,6110,0
|
|
20230731,154000,72962900,6110,6110,6110,6110,0
|
|
20230731,153900,72962900,6110,6110,6110,6110,0
|
|
20230731,153800,72962900,6110,6110,6110,6110,0
|
|
20230731,153700,72962900,6110,6110,6110,6110,0
|
|
20230731,153600,72962900,6110,6110,6110,6110,0
|
|
20230731,153500,72962900,6110,6110,6110,6110,0
|
|
20230731,153400,72962900,6110,6110,6110,6110,0
|
|
20230731,153300,72962900,6110,6110,6110,6110,0
|
|
20230731,153200,72962900,6110,6110,6110,6110,0
|
|
20230731,153100,72962900,6110,6110,6110,6110,0
|
|
20230731,153000,72962900,6110,6110,6110,6110,379
|
|
20230731,152900,70647210,6060,6060,6060,6060,0
|
|
20230731,152800,70647210,6060,6060,6060,6060,0
|
|
20230731,152700,70647210,6060,6060,6060,6060,0
|
|
20230731,152600,70647210,6060,6060,6060,6060,0
|
|
20230731,152500,70647210,6060,6060,6060,6060,0
|
|
20230731,152400,70647210,6060,6060,6060,6060,0
|
|
20230731,152300,70647210,6060,6060,6060,6060,0
|
|
20230731,152200,70647210,6060,6060,6060,6060,0
|
|
20230731,152100,70647210,6060,6060,6060,6060,0
|
|
20230731,152000,70647210,6060,6060,6060,6060,0
|
|
20230731,151900,70647210,6060,6060,6060,6060,0
|
|
20230731,151800,70647210,6060,6060,6060,6060,0
|
|
20230731,151700,70647210,6060,6060,6060,6060,0
|
|
20230731,151600,70647210,6060,6060,6060,6060,3
|
|
20230731,151500,70629030,6100,6100,6100,6100,0
|
|
20230731,151400,70629030,6100,6100,6100,6100,0
|
|
20230731,151300,70629030,6100,6100,6100,6100,0
|
|
20230731,151200,70629030,6100,6100,6100,6100,0
|
|
20230731,151100,70629030,6100,6100,6100,6100,0
|
|
20230731,151000,70629030,6100,6100,6100,6100,0
|
|
20230731,150900,70629030,6100,6100,6100,6100,0
|
|
20230731,150800,70629030,6100,6100,6100,6100,0
|
|
20230731,150700,70629030,6100,6100,6100,6100,0
|
|
20230731,150600,70629030,6100,6100,6100,6100,0
|
|
20230731,150500,70629030,6100,6100,6100,6100,0
|
|
20230731,150400,70629030,6100,6100,6100,6100,2
|
|
20230731,150300,70616830,6100,6100,6100,6100,0
|
|
20230731,150200,70616830,6100,6100,6100,6090,6
|
|
20230731,150100,70580250,6050,6050,6050,6050,0
|
|
20230731,150000,70580250,6050,6050,6050,6050,0
|
|
20230731,145900,70580250,6050,6050,6050,6050,5
|
|
20230731,145800,70550000,6100,6100,6100,6100,141
|
|
20230731,145700,69689900,6090,6090,6090,6090,0
|
|
20230731,145600,69689900,6090,6090,6090,6090,0
|
|
20230731,145500,69689900,6090,6090,6090,6090,1
|
|
20230731,145400,69683810,6090,6090,6090,6090,41
|
|
20230731,145300,69434120,6090,6090,6090,6090,0
|
|
20230731,145200,69434120,6090,6090,6090,6090,0
|
|
20230731,145100,69434120,6090,6090,6090,6090,0
|
|
20230731,145000,69434120,6090,6090,6090,6090,0
|
|
20230731,144900,69434120,6090,6090,6090,6090,3
|
|
20230731,144800,69415850,6090,6090,6090,6090,3
|
|
20230731,144700,69397580,6090,6080,6090,6080,92
|
|
20230731,144600,68837350,6090,6090,6090,6090,0
|
|
20230731,144500,68837350,6090,6090,6090,6090,0
|
|
20230731,144400,68837350,6090,6090,6090,6090,0
|
|
20230731,144300,68837350,6090,6090,6090,6090,0
|
|
20230731,144200,68837350,6090,6090,6090,6090,0
|
|
20230731,144100,68837350,6090,6090,6090,6090,2
|
|
20230731,144000,68825170,6100,6100,6100,6100,0
|
|
20230731,143900,68825170,6100,6050,6100,6050,420
|
|
20230731,143800,66266580,6040,6040,6040,6040,0
|
|
20230731,143700,66266580,6040,6040,6040,6040,0
|
|
20230731,143600,66266580,6040,6040,6040,6040,0
|
|
20230731,143500,66266580,6040,6040,6040,6040,227
|
|
20230731,143400,64895500,6050,6050,6050,6050,0
|
|
20230731,143300,64895500,6050,6050,6050,6050,0
|
|
20230731,143200,64895500,6050,6050,6050,6050,1
|
|
20230731,143100,64889450,6040,6040,6040,6040,0
|
|
20230731,143000,64889450,6040,6040,6040,6040,0
|
|
20230731,142900,64889450,6040,6040,6040,6040,0
|
|
20230731,142800,64889450,6040,6040,6040,6040,0
|
|
20230731,142700,64889450,6040,6040,6040,6040,0
|
|
20230731,142600,64889450,6040,6040,6040,6040,0
|
|
20230731,142500,64889450,6040,6040,6040,6040,0
|
|
20230731,142400,64889450,6040,6040,6040,6040,0
|
|
20230731,142300,64889450,6040,6040,6040,6040,0
|
|
20230731,142200,64889450,6040,6040,6040,6040,0
|
|
20230731,142100,64889450,6040,6040,6040,6040,0
|
|
20230731,142000,64889450,6040,6050,6050,6040,118
|
|
20230731,141900,64175760,6060,6060,6060,6060,0
|
|
20230731,141800,64175760,6060,6060,6060,6060,0
|
|
20230731,141700,64175760,6060,6060,6060,6060,0
|
|
20230731,141600,64175760,6060,6060,6060,6060,12
|
|
20230731,141500,64103040,6060,6060,6060,6060,0
|
|
20230731,141400,64103040,6060,6060,6060,6060,0
|
|
20230731,141300,64103040,6060,6060,6060,6060,0
|
|
20230731,141200,64103040,6060,6060,6060,6060,0
|
|
20230731,141100,64103040,6060,6060,6060,6060,30
|
|
20230731,141000,63921240,6080,6080,6080,6080,0
|
|
20230731,140900,63921240,6080,6080,6080,6080,0
|
|
20230731,140800,63921240,6080,6080,6080,6080,0
|
|
20230731,140700,63921240,6080,6080,6080,6080,0
|
|
20230731,140600,63921240,6080,6080,6080,6080,0
|
|
20230731,140500,63921240,6080,6080,6080,6080,0
|
|
20230731,140400,63921240,6080,6080,6080,6080,0
|
|
20230731,140300,63921240,6080,6080,6080,6080,0
|
|
20230731,140200,63921240,6080,6080,6080,6080,0
|
|
20230731,140100,63921240,6080,6080,6080,6080,1
|
|
20230731,140000,63915160,6080,6080,6080,6080,0
|
|
20230731,135900,63915160,6080,6080,6080,6080,0
|
|
20230731,135800,63915160,6080,6080,6080,6080,0
|
|
20230731,135700,63915160,6080,6080,6080,6080,0
|
|
20230731,135600,63915160,6080,6080,6080,6080,0
|
|
20230731,135500,63915160,6080,6080,6080,6080,0
|
|
20230731,135400,63915160,6080,6080,6080,6080,0
|
|
20230731,135300,63915160,6080,6080,6080,6080,5
|
|
20230731,135200,63884760,6060,6060,6060,6060,0
|
|
20230731,135100,63884760,6060,6060,6060,6060,1
|
|
20230731,135000,63878700,6080,6080,6080,6080,0
|
|
20230731,134900,63878700,6080,6080,6080,6080,32
|
|
20230731,134800,63684140,6080,6080,6080,6080,0
|
|
20230731,134700,63684140,6080,6080,6080,6080,2
|
|
20230731,134600,63671980,6080,6080,6080,6080,0
|
|
20230731,134500,63671980,6080,6080,6080,6080,0
|
|
20230731,134400,63671980,6080,6080,6080,6080,0
|
|
20230731,134300,63671980,6080,6080,6080,6080,0
|
|
20230731,134200,63671980,6080,6080,6080,6080,0
|
|
20230731,134100,63671980,6080,6080,6080,6080,0
|
|
20230731,134000,63671980,6080,6080,6080,6080,0
|
|
20230731,133900,63671980,6080,6080,6080,6080,0
|
|
20230731,133800,63671980,6080,6080,6080,6080,0
|
|
20230731,133700,63671980,6080,6080,6080,6080,0
|
|
20230731,133600,63671980,6080,6080,6080,6080,0
|
|
20230731,133500,63671980,6080,6070,6080,6070,327
|
|
20230731,133400,61684610,6080,6080,6080,6080,0
|
|
20230731,133300,61684610,6080,6080,6080,6080,0
|
|
20230731,133200,61684610,6080,6050,6080,6050,43
|
|
20230731,133100,61423500,6050,6050,6050,6050,1
|
|
20230731,133000,61417450,6050,6050,6050,6050,0
|
|
20230731,132900,61417450,6050,6050,6050,6050,0
|
|
20230731,132800,61417450,6050,6050,6050,6050,0
|
|
20230731,132700,61417450,6050,6050,6050,6050,0
|
|
20230731,132600,61417450,6050,6050,6050,6050,0
|
|
20230731,132500,61417450,6050,6050,6050,6050,0
|
|
20230731,132400,61417450,6050,6050,6050,6050,0
|
|
20230731,132300,61417450,6050,6050,6050,6050,0
|
|
20230731,132200,61417450,6050,6050,6050,6050,88
|
|
20230731,132100,60885050,6050,6050,6050,6050,0
|
|
20230731,132000,60885050,6050,6050,6050,6050,0
|
|
20230731,131900,60885050,6050,6050,6050,6050,0
|
|
20230731,131800,60885050,6050,6050,6050,6050,0
|
|
20230731,131700,60885050,6050,6050,6050,6050,0
|
|
20230731,131600,60885050,6050,6050,6050,6050,0
|
|
20230731,131500,60885050,6050,6050,6050,6050,0
|
|
20230731,131400,60885050,6050,6050,6050,6050,1
|
|
20230731,131300,60879000,6070,6070,6070,6070,0
|
|
20230731,131200,60879000,6070,6070,6070,6070,0
|
|
20230731,131100,60879000,6070,6070,6070,6070,0
|
|
20230731,131000,60879000,6070,6070,6070,6070,0
|
|
20230731,130900,60879000,6070,6070,6070,6070,0
|
|
20230731,130800,60879000,6070,6070,6070,6070,0
|
|
20230731,130700,60879000,6070,6070,6070,6070,0
|
|
20230731,130600,60879000,6070,6070,6070,6070,0
|
|
20230731,130500,60879000,6070,6060,6080,6060,167
|
|
20230731,130400,59864590,6050,6050,6050,6050,0
|
|
20230731,130300,59864590,6050,6050,6050,6050,0
|
|
20230731,130200,59864590,6050,6050,6050,6050,0
|
|
20230731,130100,59864590,6050,6050,6050,6050,0
|
|
20230731,130000,59864590,6050,6050,6050,6050,0
|
|
20230731,125900,59864590,6050,6050,6050,6050,0
|
|
20230731,125800,59864590,6050,6050,6050,6050,0
|
|
20230731,125700,59864590,6050,6050,6050,6050,0
|
|
20230731,125600,59864590,6050,6050,6050,6050,0
|
|
20230731,125500,59864590,6050,6050,6050,6050,0
|
|
20230731,125400,59864590,6050,6050,6050,6050,0
|
|
20230731,125300,59864590,6050,6050,6050,6050,0
|
|
20230731,125200,59864590,6050,6050,6050,6050,0
|
|
20230731,125100,59864590,6050,6050,6050,6050,0
|
|
20230731,125000,59864590,6050,6050,6050,6050,9
|
|
20230731,124900,59810140,6060,6060,6060,6060,0
|
|
20230731,124800,59810140,6060,6060,6060,6060,0
|
|
20230731,124700,59810140,6060,6060,6060,6060,1
|
|
20230731,124600,59804080,6060,6060,6060,6060,0
|
|
20230731,124500,59804080,6060,6060,6060,6060,0
|
|
20230731,124400,59804080,6060,6060,6060,6060,0
|
|
20230731,124300,59804080,6060,6060,6060,6060,0
|
|
20230731,124200,59804080,6060,6060,6060,6060,0
|
|
20230731,124100,59804080,6060,6060,6060,6060,0
|
|
20230731,124000,59804080,6060,6060,6060,6060,86
|
|
20230731,123900,59282920,6060,6060,6060,6060,0
|
|
20230731,123800,59282920,6060,6060,6060,6060,8
|
|
20230731,123700,59234440,6050,6050,6050,6050,0
|
|
20230731,123600,59234440,6050,6050,6050,6050,0
|
|
20230731,123500,59234440,6050,6050,6050,6050,0
|
|
20230731,123400,59234440,6050,6050,6050,6050,0
|
|
20230731,123300,59234440,6050,6050,6050,6050,0
|
|
20230731,123200,59234440,6050,6050,6050,6050,0
|
|
20230731,123100,59234440,6050,6050,6050,6050,0
|
|
20230731,123000,59234440,6050,6050,6050,6050,0
|
|
20230731,122900,59234440,6050,6050,6050,6050,0
|
|
20230731,122800,59234440,6050,6050,6050,6050,0
|
|
20230731,122700,59234440,6050,6050,6050,6050,0
|
|
20230731,122600,59234440,6050,6050,6050,6050,0
|
|
20230731,122500,59234440,6050,6050,6050,6050,0
|
|
20230731,122400,59234440,6050,6050,6050,6050,0
|
|
20230731,122300,59234440,6050,6050,6050,6050,0
|
|
20230731,122200,59234440,6050,6050,6050,6050,0
|
|
20230731,122100,59234440,6050,6050,6050,6050,0
|
|
20230731,122000,59234440,6050,6050,6050,6050,20
|
|
20230731,121900,59113440,6050,6050,6050,6050,107
|
|
20230731,121800,58466090,6050,6050,6050,6050,0
|
|
20230731,121700,58466090,6050,6050,6050,6050,0
|
|
20230731,121600,58466090,6050,6050,6050,6050,0
|
|
20230731,121500,58466090,6050,6050,6050,6050,0
|
|
20230731,121400,58466090,6050,6050,6050,6050,0
|
|
20230731,121300,58466090,6050,6050,6050,6050,0
|
|
20230731,121200,58466090,6050,6050,6050,6050,0
|
|
20230731,121100,58466090,6050,6050,6050,6050,0
|
|
20230731,121000,58466090,6050,6050,6050,6050,1
|
|
20230731,120900,58460040,6050,6050,6050,6050,0
|
|
20230731,120800,58460040,6050,6050,6050,6050,45
|
|
20230731,120700,58187790,6070,6070,6070,6070,0
|
|
20230731,120600,58187790,6070,6070,6070,6070,0
|
|
20230731,120500,58187790,6070,6070,6070,6070,0
|
|
20230731,120400,58187790,6070,6070,6070,6070,0
|
|
20230731,120300,58187790,6070,6070,6070,6070,0
|
|
20230731,120200,58187790,6070,6070,6070,6070,0
|
|
20230731,120100,58187790,6070,6070,6070,6070,0
|
|
20230731,120000,58187790,6070,6070,6070,6070,0
|
|
20230731,115900,58187790,6070,6070,6070,6070,0
|
|
20230731,115800,58187790,6070,6070,6070,6070,0
|
|
20230731,115700,58187790,6070,6070,6070,6070,0
|
|
20230731,115600,58187790,6070,6070,6070,6070,0
|
|
20230731,115500,58187790,6070,6070,6070,6070,0
|
|
20230731,115400,58187790,6070,6070,6070,6070,0
|
|
20230731,115300,58187790,6070,6070,6070,6070,0
|
|
20230731,115200,58187790,6070,6070,6070,6070,0
|
|
20230731,115100,58187790,6070,6070,6070,6070,0
|
|
20230731,115000,58187790,6070,6070,6070,6070,0
|
|
20230731,114900,58187790,6070,6070,6070,6070,50
|
|
20230731,114800,57884290,6070,6070,6070,6070,0
|
|
20230731,114700,57884290,6070,6070,6070,6070,0
|
|
20230731,114600,57884290,6070,6070,6070,6070,0
|
|
20230731,114500,57884290,6070,6070,6070,6070,0
|
|
20230731,114400,57884290,6070,6070,6070,6070,0
|
|
20230731,114300,57884290,6070,6070,6070,6070,0
|
|
20230731,114200,57884290,6070,6070,6070,6070,0
|
|
20230731,114100,57884290,6070,6070,6070,6070,0
|
|
20230731,114000,57884290,6070,6070,6070,6070,2
|
|
20230731,113900,57872150,6070,6070,6070,6070,100
|
|
20230731,113800,57265150,6070,6070,6070,6070,31
|
|
20230731,113700,57076980,6070,6070,6070,6070,0
|
|
20230731,113600,57076980,6070,6070,6070,6070,0
|
|
20230731,113500,57076980,6070,6070,6070,6070,0
|
|
20230731,113400,57076980,6070,6070,6070,6070,0
|
|
20230731,113300,57076980,6070,6070,6070,6070,1
|
|
20230731,113200,57070910,6050,6050,6050,6050,0
|
|
20230731,113100,57070910,6050,6050,6050,6050,0
|
|
20230731,113000,57070910,6050,6050,6050,6050,0
|
|
20230731,112900,57070910,6050,6050,6050,6050,0
|
|
20230731,112800,57070910,6050,6050,6050,6050,0
|
|
20230731,112700,57070910,6050,6050,6050,6050,0
|
|
20230731,112600,57070910,6050,6050,6050,6050,0
|
|
20230731,112500,57070910,6050,6050,6050,6050,0
|
|
20230731,112400,57070910,6050,6050,6050,6050,0
|
|
20230731,112300,57070910,6050,6050,6050,6050,0
|
|
20230731,112200,57070910,6050,6050,6050,6050,30
|
|
20230731,112100,56889410,6050,6050,6050,6050,0
|
|
20230731,112000,56889410,6050,6050,6050,6050,0
|
|
20230731,111900,56889410,6050,6050,6050,6050,0
|
|
20230731,111800,56889410,6050,6050,6050,6050,0
|
|
20230731,111700,56889410,6050,6050,6050,6050,1
|
|
20230731,111600,56883360,6050,6050,6050,6050,0
|
|
20230731,111500,56883360,6050,6050,6050,6050,0
|
|
20230731,111400,56883360,6050,6050,6050,6050,0
|
|
20230731,111300,56883360,6050,6050,6050,6050,0
|
|
20230731,111200,56883360,6050,6050,6050,6050,0
|
|
20230731,111100,56883360,6050,6050,6050,6050,0
|
|
20230731,111000,56883360,6050,6050,6050,6050,0
|
|
20230731,110900,56883360,6050,6050,6050,6050,0
|
|
20230731,110800,56883360,6050,6050,6050,6050,0
|
|
20230731,110700,56883360,6050,6050,6050,6050,1
|
|
20230731,110600,56877310,6040,6040,6040,6040,0
|
|
20230731,110500,56877310,6040,6040,6040,6040,0
|
|
20230731,110400,56877310,6040,6040,6040,6040,0
|
|
20230731,110300,56877310,6040,6040,6040,6040,0
|
|
20230731,110200,56877310,6040,6040,6040,6040,0
|
|
20230731,110100,56877310,6040,6040,6040,6040,0
|
|
20230731,110000,56877310,6040,6040,6040,6040,0
|
|
20230731,105900,56877310,6040,6040,6040,6040,0
|
|
20230731,105800,56877310,6040,6040,6040,6040,0
|
|
20230731,105700,56877310,6040,6040,6040,6040,0
|
|
20230731,105600,56877310,6040,6040,6040,6040,0
|
|
20230731,105500,56877310,6040,6040,6040,6040,0
|
|
20230731,105400,56877310,6040,6040,6040,6040,0
|
|
20230731,105300,56877310,6040,6040,6040,6040,0
|
|
20230731,105200,56877310,6040,6040,6040,6040,0
|
|
20230731,105100,56877310,6040,6040,6040,6040,0
|
|
20230731,105000,56877310,6040,6040,6040,6040,0
|
|
20230731,104900,56877310,6040,6040,6040,6040,0
|
|
20230731,104800,56877310,6040,6040,6040,6040,0
|
|
20230731,104700,56877310,6040,6040,6040,6040,0
|
|
20230731,104600,56877310,6040,6040,6040,6040,0
|
|
20230731,104500,56877310,6040,6050,6050,6040,24
|
|
20230731,104400,56732240,6050,6050,6050,6050,1
|
|
20230731,104300,56726190,6050,6050,6050,6050,0
|
|
20230731,104200,56726190,6050,6050,6050,6050,0
|
|
20230731,104100,56726190,6050,6050,6050,6050,0
|
|
20230731,104000,56726190,6050,6050,6050,6050,0
|
|
20230731,103900,56726190,6050,6050,6050,6050,0
|
|
20230731,103800,56726190,6050,6050,6070,6050,326
|
|
20230731,103700,54749820,6040,6040,6040,6040,43
|
|
20230731,103600,54490100,6030,6030,6030,6030,0
|
|
20230731,103500,54490100,6030,6030,6030,6030,0
|
|
20230731,103400,54490100,6030,6030,6030,6030,0
|
|
20230731,103300,54490100,6030,6030,6030,6030,0
|
|
20230731,103200,54490100,6030,6030,6030,6030,0
|
|
20230731,103100,54490100,6030,6030,6030,6030,0
|
|
20230731,103000,54490100,6030,6030,6030,6030,0
|
|
20230731,102900,54490100,6030,6030,6030,6030,0
|
|
20230731,102800,54490100,6030,6030,6030,6030,0
|
|
20230731,102700,54490100,6030,6030,6030,6030,0
|
|
20230731,102600,54490100,6030,6030,6030,6030,0
|
|
20230731,102500,54490100,6030,6030,6030,6030,119
|
|
20230731,102400,53772530,6020,6020,6020,6020,62
|
|
20230731,102300,53399290,6020,6020,6020,6020,1
|
|
20230731,102200,53393270,6020,6020,6020,6020,0
|
|
20230731,102100,53393270,6020,6020,6020,6020,0
|
|
20230731,102000,53393270,6020,6020,6020,6020,14
|
|
20230731,101900,53308990,6020,6030,6030,6020,18
|
|
20230731,101800,53200620,6020,6020,6020,6020,0
|
|
20230731,101700,53200620,6020,6020,6020,6020,0
|
|
20230731,101600,53200620,6020,6020,6020,6020,0
|
|
20230731,101500,53200620,6020,6020,6020,6020,0
|
|
20230731,101400,53200620,6020,6020,6020,6020,0
|
|
20230731,101300,53200620,6020,6020,6020,6020,0
|
|
20230731,101200,53200620,6020,6020,6020,6020,0
|
|
20230731,101100,53200620,6020,6020,6020,6020,1
|
|
20230731,101000,53194600,6020,6020,6020,6020,0
|
|
20230731,100900,53194600,6020,6020,6020,6020,0
|
|
20230731,100800,53194600,6020,6020,6020,6020,0
|
|
20230731,100700,53194600,6020,6020,6020,6020,0
|
|
20230731,100600,53194600,6020,6020,6020,6020,0
|
|
20230731,100500,53194600,6020,6020,6020,6020,0
|
|
20230731,100400,53194600,6020,6020,6020,6020,1
|
|
20230731,100300,53188580,6020,6020,6020,6020,0
|
|
20230731,100200,53188580,6020,6020,6020,6020,0
|
|
20230731,100100,53188580,6020,6020,6020,6020,0
|
|
20230731,100000,53188580,6020,6020,6020,6020,19
|
|
20230731,095900,53074200,6020,6020,6020,6020,0
|
|
20230731,095800,53074200,6020,6020,6020,6020,0
|
|
20230731,095700,53074200,6020,6020,6020,6020,150
|
|
20230731,095600,52171200,6020,6020,6020,6020,0
|
|
20230731,095500,52171200,6020,6020,6020,6020,0
|
|
20230731,095400,52171200,6020,6020,6020,6020,614
|
|
20230731,095300,48474920,6020,6020,6020,6020,0
|
|
20230731,095200,48474920,6020,6020,6020,6020,0
|
|
20230731,095100,48474920,6020,6020,6020,6020,0
|
|
20230731,095000,48474920,6020,6020,6020,6020,0
|
|
20230731,094900,48474920,6020,6020,6020,6020,0
|
|
20230731,094800,48474920,6020,6020,6020,6020,0
|
|
20230731,094700,48474920,6020,6020,6020,6020,0
|
|
20230731,094600,48474920,6020,6020,6020,6020,0
|
|
20230731,094500,48474920,6020,6020,6020,6020,452
|
|
20230731,094400,45753880,6010,6010,6010,6010,0
|
|
20230731,094300,45753880,6010,6010,6010,6010,0
|
|
20230731,094200,45753880,6010,6010,6010,6010,1000
|
|
20230731,094100,39743880,6010,6010,6010,6010,11
|
|
20230731,094000,39677770,6020,6000,6020,6000,20
|
|
20230731,093900,39557420,5950,5950,5950,5950,0
|
|
20230731,093800,39557420,5950,6010,6010,5950,4
|
|
20230731,093700,39533460,6010,6010,6010,6010,0
|
|
20230731,093600,39533460,6010,5990,6010,5990,15
|
|
20230731,093500,39443590,6010,6010,6010,6010,0
|
|
20230731,093400,39443590,6010,6010,6010,6010,0
|
|
20230731,093300,39443590,6010,6010,6010,6010,315
|
|
20230731,093200,37550440,6010,6010,6010,6010,0
|
|
20230731,093100,37550440,6010,6010,6010,6010,0
|
|
20230731,093000,37550440,6010,5950,6010,5950,102
|
|
20230731,092900,36939460,5950,5950,5950,5950,0
|
|
20230731,092800,36939460,5950,5940,5950,5940,332
|
|
20230731,092700,34967360,5940,5940,5940,5940,101
|
|
20230731,092600,34367420,5940,5940,5940,5940,1
|
|
20230731,092500,34361480,5940,5940,5940,5940,0
|
|
20230731,092400,34361480,5940,5940,5940,5940,0
|
|
20230731,092300,34361480,5940,5940,5940,5940,1
|
|
20230731,092200,34355540,5940,5940,5940,5940,16
|
|
20230731,092100,34260500,5940,5940,5940,5940,35
|
|
20230731,092000,34052600,5940,5940,5940,5940,55
|
|
20230731,091900,33725900,5940,5940,5940,5940,0
|
|
20230731,091800,33725900,5940,5930,5940,5930,36
|
|
20230731,091700,33512410,5930,5930,5930,5930,3
|
|
20230731,091600,33494620,5940,5940,5940,5940,1
|
|
20230731,091500,33488680,5930,5940,5940,5930,760
|
|
20230731,091400,28980170,5980,5980,5980,5980,0
|
|
20230731,091300,28980170,5980,5980,5980,5980,1
|
|
20230731,091200,28974190,5950,5930,5950,5930,332
|
|
20230731,091100,27000490,5950,5950,5950,5930,149
|
|
20230731,091000,26114100,5950,5950,5950,5950,0
|
|
20230731,090900,26114100,5950,5950,5950,5950,168
|
|
20230731,090800,25114500,5930,5930,5930,5930,42
|
|
20230731,090700,24865440,5930,5940,5940,5930,138
|
|
20230731,090600,24046230,5950,5950,6010,5950,762
|
|
20230731,090500,19512270,6010,6010,6010,6010,0
|
|
20230731,090400,19512270,6010,5960,6010,5960,3
|
|
20230731,090300,19494290,6010,6010,6010,6010,1
|
|
20230731,090200,19488280,6010,6010,6010,6010,0
|
|
20230731,090100,19488280,6010,5970,6020,5970,313
|
|
20230731,090000,17612100,5980,5950,5980,5950,2960
|