662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195900,108899270,8170,8170,8170,8170,484
|
|
20230731,195800,108899270,8170,8170,8170,8170,0
|
|
20230731,195700,108899270,8170,8170,8170,8170,0
|
|
20230731,195600,108899270,8170,8170,8170,8170,0
|
|
20230731,195500,108899270,8170,8170,8170,8170,0
|
|
20230731,195400,108899270,8170,8170,8170,8170,0
|
|
20230731,195300,108899270,8170,8170,8170,8170,0
|
|
20230731,195200,108899270,8170,8170,8170,8170,0
|
|
20230731,195100,108899270,8170,8170,8170,8170,0
|
|
20230731,195000,108899270,8170,8170,8170,8170,0
|
|
20230731,194900,108899270,8170,8170,8170,8170,0
|
|
20230731,194800,108899270,8170,8170,8170,8170,0
|
|
20230731,194700,108899270,8170,8170,8170,8170,0
|
|
20230731,194600,108899270,8170,8170,8170,8170,0
|
|
20230731,194500,108899270,8170,8170,8170,8170,0
|
|
20230731,194400,108899270,8170,8170,8170,8170,0
|
|
20230731,194300,108899270,8170,8170,8170,8170,0
|
|
20230731,194200,108899270,8170,8170,8170,8170,0
|
|
20230731,194100,108899270,8170,8170,8170,8170,0
|
|
20230731,194000,108899270,8170,8170,8170,8170,0
|
|
20230731,193900,108899270,8170,8170,8170,8170,0
|
|
20230731,193800,108899270,8170,8170,8170,8170,0
|
|
20230731,193700,108899270,8170,8170,8170,8170,0
|
|
20230731,193600,108899270,8170,8170,8170,8170,0
|
|
20230731,193500,108899270,8170,8170,8170,8170,0
|
|
20230731,193400,108899270,8170,8170,8170,8170,0
|
|
20230731,193300,108899270,8170,8170,8170,8170,0
|
|
20230731,193200,108899270,8170,8170,8170,8170,0
|
|
20230731,193100,108899270,8170,8170,8170,8170,0
|
|
20230731,193000,108899270,8170,8170,8170,8170,0
|
|
20230731,192900,108899270,8170,8170,8170,8170,484
|
|
20230731,192800,108899270,8170,8170,8170,8170,0
|
|
20230731,192700,108899270,8170,8170,8170,8170,0
|
|
20230731,192600,108899270,8170,8170,8170,8170,0
|
|
20230731,192500,108899270,8170,8170,8170,8170,0
|
|
20230731,192400,108899270,8170,8170,8170,8170,0
|
|
20230731,192300,108899270,8170,8170,8170,8170,0
|
|
20230731,192200,108899270,8170,8170,8170,8170,0
|
|
20230731,192100,108899270,8170,8170,8170,8170,0
|
|
20230731,192000,108899270,8170,8170,8170,8170,0
|
|
20230731,191900,108899270,8170,8170,8170,8170,0
|
|
20230731,191800,108899270,8170,8170,8170,8170,0
|
|
20230731,191700,108899270,8170,8170,8170,8170,0
|
|
20230731,191600,108899270,8170,8170,8170,8170,0
|
|
20230731,191500,108899270,8170,8170,8170,8170,0
|
|
20230731,191400,108899270,8170,8170,8170,8170,0
|
|
20230731,191300,108899270,8170,8170,8170,8170,0
|
|
20230731,191200,108899270,8170,8170,8170,8170,0
|
|
20230731,191100,108899270,8170,8170,8170,8170,0
|
|
20230731,191000,108899270,8170,8170,8170,8170,0
|
|
20230731,190900,108899270,8170,8170,8170,8170,0
|
|
20230731,190800,108899270,8170,8170,8170,8170,0
|
|
20230731,190700,108899270,8170,8170,8170,8170,0
|
|
20230731,190600,108899270,8170,8170,8170,8170,0
|
|
20230731,190500,108899270,8170,8170,8170,8170,0
|
|
20230731,190400,108899270,8170,8170,8170,8170,0
|
|
20230731,190300,108899270,8170,8170,8170,8170,0
|
|
20230731,190200,108899270,8170,8170,8170,8170,0
|
|
20230731,190100,108899270,8170,8170,8170,8170,0
|
|
20230731,190000,108899270,8170,8170,8170,8170,0
|
|
20230731,185900,108899270,8170,8170,8170,8170,484
|
|
20230731,185800,108899270,8170,8170,8170,8170,0
|
|
20230731,185700,108899270,8170,8170,8170,8170,0
|
|
20230731,185600,108899270,8170,8170,8170,8170,0
|
|
20230731,185500,108899270,8170,8170,8170,8170,0
|
|
20230731,185400,108899270,8170,8170,8170,8170,0
|
|
20230731,185300,108899270,8170,8170,8170,8170,0
|
|
20230731,185200,108899270,8170,8170,8170,8170,0
|
|
20230731,185100,108899270,8170,8170,8170,8170,0
|
|
20230731,185000,108899270,8170,8170,8170,8170,0
|
|
20230731,184900,108899270,8170,8170,8170,8170,0
|
|
20230731,184800,108899270,8170,8170,8170,8170,0
|
|
20230731,184700,108899270,8170,8170,8170,8170,0
|
|
20230731,184600,108899270,8170,8170,8170,8170,0
|
|
20230731,184500,108899270,8170,8170,8170,8170,0
|
|
20230731,184400,108899270,8170,8170,8170,8170,0
|
|
20230731,184300,108899270,8170,8170,8170,8170,0
|
|
20230731,184200,108899270,8170,8170,8170,8170,0
|
|
20230731,184100,108899270,8170,8170,8170,8170,0
|
|
20230731,184000,108899270,8170,8170,8170,8170,0
|
|
20230731,183900,108899270,8170,8170,8170,8170,0
|
|
20230731,183800,108899270,8170,8170,8170,8170,0
|
|
20230731,183700,108899270,8170,8170,8170,8170,0
|
|
20230731,183600,108899270,8170,8170,8170,8170,0
|
|
20230731,183500,108899270,8170,8170,8170,8170,0
|
|
20230731,183400,108899270,8170,8170,8170,8170,0
|
|
20230731,183300,108899270,8170,8170,8170,8170,0
|
|
20230731,183200,108899270,8170,8170,8170,8170,0
|
|
20230731,183100,108899270,8170,8170,8170,8170,0
|
|
20230731,183000,108899270,8170,8170,8170,8170,0
|
|
20230731,182900,108899270,8170,8170,8170,8170,484
|
|
20230731,182800,108899270,8170,8170,8170,8170,0
|
|
20230731,182700,108899270,8170,8170,8170,8170,0
|
|
20230731,182600,108899270,8170,8170,8170,8170,0
|
|
20230731,182500,108899270,8170,8170,8170,8170,0
|
|
20230731,182400,108899270,8170,8170,8170,8170,0
|
|
20230731,182300,108899270,8170,8170,8170,8170,0
|
|
20230731,182200,108899270,8170,8170,8170,8170,0
|
|
20230731,182100,108899270,8170,8170,8170,8170,0
|
|
20230731,182000,108899270,8170,8170,8170,8170,0
|
|
20230731,181900,108899270,8170,8170,8170,8170,0
|
|
20230731,181800,108899270,8170,8170,8170,8170,0
|
|
20230731,181700,108899270,8170,8170,8170,8170,0
|
|
20230731,181600,108899270,8170,8170,8170,8170,0
|
|
20230731,181500,108899270,8170,8170,8170,8170,0
|
|
20230731,181400,108899270,8170,8170,8170,8170,0
|
|
20230731,181300,108899270,8170,8170,8170,8170,0
|
|
20230731,181200,108899270,8170,8170,8170,8170,0
|
|
20230731,181100,108899270,8170,8170,8170,8170,0
|
|
20230731,181000,108899270,8170,8170,8170,8170,0
|
|
20230731,180900,108899270,8170,8170,8170,8170,0
|
|
20230731,180800,108899270,8170,8170,8170,8170,0
|
|
20230731,180700,108899270,8170,8170,8170,8170,0
|
|
20230731,180600,108899270,8170,8170,8170,8170,0
|
|
20230731,180500,108899270,8170,8170,8170,8170,0
|
|
20230731,180400,108899270,8170,8170,8170,8170,0
|
|
20230731,180300,108899270,8170,8170,8170,8170,0
|
|
20230731,180200,108899270,8170,8170,8170,8170,0
|
|
20230731,180100,108899270,8170,8170,8170,8170,0
|
|
20230731,180000,108899270,8170,8170,8170,8170,0
|
|
20230731,175900,108899270,8170,8170,8170,8170,484
|
|
20230731,175800,108899270,8170,8170,8170,8170,0
|
|
20230731,175700,108899270,8170,8170,8170,8170,0
|
|
20230731,175600,108899270,8170,8170,8170,8170,0
|
|
20230731,175500,108899270,8170,8170,8170,8170,0
|
|
20230731,175400,108899270,8170,8170,8170,8170,0
|
|
20230731,175300,108899270,8170,8170,8170,8170,0
|
|
20230731,175200,108899270,8170,8170,8170,8170,0
|
|
20230731,175100,108899270,8170,8170,8170,8170,0
|
|
20230731,175000,108899270,8170,8170,8170,8170,0
|
|
20230731,174900,108899270,8170,8170,8170,8170,0
|
|
20230731,174800,108899270,8170,8170,8170,8170,0
|
|
20230731,174700,108899270,8170,8170,8170,8170,0
|
|
20230731,174600,108899270,8170,8170,8170,8170,0
|
|
20230731,174500,108899270,8170,8170,8170,8170,0
|
|
20230731,174400,108899270,8170,8170,8170,8170,0
|
|
20230731,174300,108899270,8170,8170,8170,8170,0
|
|
20230731,174200,108899270,8170,8170,8170,8170,0
|
|
20230731,174100,108899270,8170,8170,8170,8170,0
|
|
20230731,174000,108899270,8170,8170,8170,8170,0
|
|
20230731,173900,108899270,8170,8170,8170,8170,0
|
|
20230731,173800,108899270,8170,8170,8170,8170,0
|
|
20230731,173700,108899270,8170,8170,8170,8170,0
|
|
20230731,173600,108899270,8170,8170,8170,8170,0
|
|
20230731,173500,108899270,8170,8170,8170,8170,0
|
|
20230731,173400,108899270,8170,8170,8170,8170,0
|
|
20230731,173300,108899270,8170,8170,8170,8170,0
|
|
20230731,173200,108899270,8170,8170,8170,8170,0
|
|
20230731,173100,108899270,8170,8170,8170,8170,0
|
|
20230731,173000,108899270,8170,8170,8170,8170,0
|
|
20230731,172900,108899270,8170,8170,8170,8170,484
|
|
20230731,172800,108899270,8170,8170,8170,8170,0
|
|
20230731,172700,108899270,8170,8170,8170,8170,0
|
|
20230731,172600,108899270,8170,8170,8170,8170,0
|
|
20230731,172500,108899270,8170,8170,8170,8170,0
|
|
20230731,172400,108899270,8170,8170,8170,8170,0
|
|
20230731,172300,108899270,8170,8170,8170,8170,0
|
|
20230731,172200,108899270,8170,8170,8170,8170,0
|
|
20230731,172100,108899270,8170,8170,8170,8170,0
|
|
20230731,172000,108899270,8170,8170,8170,8170,0
|
|
20230731,171900,108899270,8170,8170,8170,8170,0
|
|
20230731,171800,108899270,8170,8170,8170,8170,0
|
|
20230731,171700,108899270,8170,8170,8170,8170,0
|
|
20230731,171600,108899270,8170,8170,8170,8170,0
|
|
20230731,171500,108899270,8170,8170,8170,8170,0
|
|
20230731,171400,108899270,8170,8170,8170,8170,0
|
|
20230731,171300,108899270,8170,8170,8170,8170,0
|
|
20230731,171200,108899270,8170,8170,8170,8170,0
|
|
20230731,171100,108899270,8170,8170,8170,8170,0
|
|
20230731,171000,108899270,8170,8170,8170,8170,0
|
|
20230731,170900,108899270,8170,8170,8170,8170,0
|
|
20230731,170800,108899270,8170,8170,8170,8170,0
|
|
20230731,170700,108899270,8170,8170,8170,8170,0
|
|
20230731,170600,108899270,8170,8170,8170,8170,0
|
|
20230731,170500,108899270,8170,8170,8170,8170,0
|
|
20230731,170400,108899270,8170,8170,8170,8170,0
|
|
20230731,170300,108899270,8170,8170,8170,8170,0
|
|
20230731,170200,108899270,8170,8170,8170,8170,0
|
|
20230731,170100,108899270,8170,8170,8170,8170,0
|
|
20230731,170000,108899270,8170,8170,8170,8170,0
|
|
20230731,165900,108899270,8170,8170,8170,8170,484
|
|
20230731,165800,108899270,8170,8170,8170,8170,0
|
|
20230731,165700,108899270,8170,8170,8170,8170,0
|
|
20230731,165600,108899270,8170,8170,8170,8170,0
|
|
20230731,165500,108899270,8170,8170,8170,8170,0
|
|
20230731,165400,108899270,8170,8170,8170,8170,0
|
|
20230731,165300,108899270,8170,8170,8170,8170,0
|
|
20230731,165200,108899270,8170,8170,8170,8170,0
|
|
20230731,165100,108899270,8170,8170,8170,8170,0
|
|
20230731,165000,108899270,8170,8170,8170,8170,0
|
|
20230731,164900,108899270,8170,8170,8170,8170,0
|
|
20230731,164800,108899270,8170,8170,8170,8170,0
|
|
20230731,164700,108899270,8170,8170,8170,8170,0
|
|
20230731,164600,108899270,8170,8170,8170,8170,0
|
|
20230731,164500,108899270,8170,8170,8170,8170,0
|
|
20230731,164400,108899270,8170,8170,8170,8170,0
|
|
20230731,164300,108899270,8170,8170,8170,8170,0
|
|
20230731,164200,108899270,8170,8170,8170,8170,0
|
|
20230731,164100,108899270,8170,8170,8170,8170,0
|
|
20230731,164000,108899270,8170,8170,8170,8170,0
|
|
20230731,163900,108899270,8170,8170,8170,8170,0
|
|
20230731,163800,108899270,8170,8170,8170,8170,0
|
|
20230731,163700,108899270,8170,8170,8170,8170,0
|
|
20230731,163600,108899270,8170,8170,8170,8170,0
|
|
20230731,163500,108899270,8170,8170,8170,8170,0
|
|
20230731,163400,108899270,8170,8170,8170,8170,0
|
|
20230731,163300,108899270,8170,8170,8170,8170,0
|
|
20230731,163200,108899270,8170,8170,8170,8170,0
|
|
20230731,163100,108899270,8170,8170,8170,8170,0
|
|
20230731,163000,108899270,8170,8170,8170,8170,0
|
|
20230731,162900,108899270,8170,8170,8170,8170,484
|
|
20230731,162800,108899270,8170,8170,8170,8170,0
|
|
20230731,162700,108899270,8170,8170,8170,8170,0
|
|
20230731,162600,108899270,8170,8170,8170,8170,0
|
|
20230731,162500,108899270,8170,8170,8170,8170,0
|
|
20230731,162400,108899270,8170,8170,8170,8170,0
|
|
20230731,162300,108899270,8170,8170,8170,8170,0
|
|
20230731,162200,108899270,8170,8170,8170,8170,0
|
|
20230731,162100,108899270,8170,8170,8170,8170,0
|
|
20230731,162000,108899270,8170,8170,8170,8170,0
|
|
20230731,161900,108899270,8170,8170,8170,8170,0
|
|
20230731,161800,108899270,8170,8170,8170,8170,0
|
|
20230731,161700,108899270,8170,8170,8170,8170,0
|
|
20230731,161600,108899270,8170,8170,8170,8170,0
|
|
20230731,161500,108899270,8170,8170,8170,8170,0
|
|
20230731,161400,108899270,8170,8170,8170,8170,0
|
|
20230731,161300,108899270,8170,8170,8170,8170,0
|
|
20230731,161200,108899270,8170,8170,8170,8170,0
|
|
20230731,161100,108899270,8170,8170,8170,8170,0
|
|
20230731,161000,108899270,8170,8170,8170,8170,0
|
|
20230731,160900,108899270,8170,8170,8170,8170,0
|
|
20230731,160800,108899270,8170,8170,8170,8170,0
|
|
20230731,160700,108899270,8170,8170,8170,8170,0
|
|
20230731,160600,108899270,8170,8170,8170,8170,0
|
|
20230731,160500,108899270,8170,8170,8170,8170,0
|
|
20230731,160400,108899270,8170,8170,8170,8170,0
|
|
20230731,160300,108899270,8170,8170,8170,8170,0
|
|
20230731,160200,108899270,8170,8170,8170,8170,0
|
|
20230731,160100,108899270,8170,8170,8170,8170,0
|
|
20230731,160000,108899270,8170,8170,8170,8170,0
|
|
20230731,155900,108899270,8170,8170,8170,8170,484
|
|
20230731,155800,108899270,8170,8170,8170,8170,0
|
|
20230731,155700,108899270,8170,8170,8170,8170,0
|
|
20230731,155600,108899270,8170,8170,8170,8170,0
|
|
20230731,155500,108899270,8170,8170,8170,8170,0
|
|
20230731,155400,108899270,8170,8170,8170,8170,0
|
|
20230731,155300,108899270,8170,8170,8170,8170,0
|
|
20230731,155200,108899270,8170,8170,8170,8170,0
|
|
20230731,155100,108899270,8170,8170,8170,8170,0
|
|
20230731,155000,108899270,8170,8170,8170,8170,0
|
|
20230731,154900,108899270,8170,8170,8170,8170,0
|
|
20230731,154800,108899270,8170,8170,8170,8170,0
|
|
20230731,154700,108899270,8170,8170,8170,8170,0
|
|
20230731,154600,108899270,8170,8170,8170,8170,0
|
|
20230731,154500,108899270,8170,8170,8170,8170,0
|
|
20230731,154400,108899270,8170,8170,8170,8170,0
|
|
20230731,154300,108899270,8170,8170,8170,8170,0
|
|
20230731,154200,108899270,8170,8170,8170,8170,0
|
|
20230731,154100,108899270,8170,8170,8170,8170,0
|
|
20230731,154000,108899270,8170,8170,8170,8170,0
|
|
20230731,153900,108899270,8170,8170,8170,8170,0
|
|
20230731,153800,108899270,8170,8170,8170,8170,0
|
|
20230731,153700,108899270,8170,8170,8170,8170,0
|
|
20230731,153600,108899270,8170,8170,8170,8170,0
|
|
20230731,153500,108899270,8170,8170,8170,8170,0
|
|
20230731,153400,108899270,8170,8170,8170,8170,0
|
|
20230731,153300,108899270,8170,8170,8170,8170,0
|
|
20230731,153200,108899270,8170,8170,8170,8170,0
|
|
20230731,153100,108899270,8170,8170,8170,8170,0
|
|
20230731,153000,108899270,8170,8170,8170,8170,484
|
|
20230731,152900,104944990,8160,8160,8160,8160,0
|
|
20230731,152800,104944990,8160,8160,8160,8160,0
|
|
20230731,152700,104944990,8160,8160,8160,8160,0
|
|
20230731,152600,104944990,8160,8160,8160,8160,0
|
|
20230731,152500,104944990,8160,8160,8160,8160,0
|
|
20230731,152400,104944990,8160,8160,8160,8160,0
|
|
20230731,152300,104944990,8160,8160,8160,8160,0
|
|
20230731,152200,104944990,8160,8160,8160,8160,0
|
|
20230731,152100,104944990,8160,8160,8160,8160,0
|
|
20230731,152000,104944990,8160,8160,8160,8160,0
|
|
20230731,151900,104944990,8160,8160,8160,8160,13
|
|
20230731,151800,104838910,8160,8160,8160,8160,1
|
|
20230731,151700,104830750,8160,8160,8160,8160,0
|
|
20230731,151600,104830750,8160,8160,8160,8160,3
|
|
20230731,151500,104806270,8160,8160,8160,8160,0
|
|
20230731,151400,104806270,8160,8160,8160,8160,0
|
|
20230731,151300,104806270,8160,8160,8160,8160,13
|
|
20230731,151200,104700190,8160,8160,8160,8160,0
|
|
20230731,151100,104700190,8160,8160,8160,8160,0
|
|
20230731,151000,104700190,8160,8160,8160,8150,151
|
|
20230731,150900,103469390,8160,8160,8160,8160,0
|
|
20230731,150800,103469390,8160,8160,8160,8160,0
|
|
20230731,150700,103469390,8160,8160,8160,8160,0
|
|
20230731,150600,103469390,8160,8160,8160,8160,0
|
|
20230731,150500,103469390,8160,8170,8170,8160,13
|
|
20230731,150400,103363200,8170,8170,8170,8170,0
|
|
20230731,150300,103363200,8170,8170,8170,8170,19
|
|
20230731,150200,103207970,8180,8180,8180,8180,0
|
|
20230731,150100,103207970,8180,8180,8180,8180,3
|
|
20230731,150000,103183430,8170,8170,8170,8170,0
|
|
20230731,145900,103183430,8170,8170,8170,8170,0
|
|
20230731,145800,103183430,8170,8170,8170,8170,77
|
|
20230731,145700,102554340,8170,8170,8170,8170,0
|
|
20230731,145600,102554340,8170,8170,8170,8170,0
|
|
20230731,145500,102554340,8170,8170,8170,8170,0
|
|
20230731,145400,102554340,8170,8170,8170,8170,0
|
|
20230731,145300,102554340,8170,8170,8170,8170,11
|
|
20230731,145200,102464470,8180,8180,8180,8180,0
|
|
20230731,145100,102464470,8180,8180,8180,8180,0
|
|
20230731,145000,102464470,8180,8180,8180,8180,0
|
|
20230731,144900,102464470,8180,8180,8180,8180,1
|
|
20230731,144800,102456290,8180,8180,8180,8180,0
|
|
20230731,144700,102456290,8180,8180,8180,8180,0
|
|
20230731,144600,102456290,8180,8180,8180,8180,0
|
|
20230731,144500,102456290,8180,8180,8180,8180,0
|
|
20230731,144400,102456290,8180,8180,8180,8180,1
|
|
20230731,144300,102448110,8170,8170,8170,8170,13
|
|
20230731,144200,102341900,8170,8170,8170,8170,32
|
|
20230731,144100,102080460,8180,8180,8180,8180,0
|
|
20230731,144000,102080460,8180,8170,8180,8170,29
|
|
20230731,143900,101843250,8180,8180,8180,8180,0
|
|
20230731,143800,101843250,8180,8180,8180,8180,0
|
|
20230731,143700,101843250,8180,8180,8180,8180,0
|
|
20230731,143600,101843250,8180,8180,8180,8180,0
|
|
20230731,143500,101843250,8180,8180,8180,8180,18
|
|
20230731,143400,101696010,8180,8180,8180,8180,3
|
|
20230731,143300,101671470,8180,8180,8180,8180,0
|
|
20230731,143200,101671470,8180,8180,8180,8180,0
|
|
20230731,143100,101671470,8180,8180,8180,8180,0
|
|
20230731,143000,101671470,8180,8180,8180,8180,0
|
|
20230731,142900,101671470,8180,8170,8180,8170,10
|
|
20230731,142800,101589680,8190,8190,8190,8190,0
|
|
20230731,142700,101589680,8190,8190,8190,8190,0
|
|
20230731,142600,101589680,8190,8190,8190,8190,0
|
|
20230731,142500,101589680,8190,8190,8190,8190,0
|
|
20230731,142400,101589680,8190,8190,8190,8190,0
|
|
20230731,142300,101589680,8190,8190,8190,8190,0
|
|
20230731,142200,101589680,8190,8190,8190,8190,0
|
|
20230731,142100,101589680,8190,8190,8190,8190,0
|
|
20230731,142000,101589680,8190,8190,8190,8190,0
|
|
20230731,141900,101589680,8190,8190,8190,8190,0
|
|
20230731,141800,101589680,8190,8190,8190,8190,0
|
|
20230731,141700,101589680,8190,8190,8190,8190,0
|
|
20230731,141600,101589680,8190,8190,8190,8190,24
|
|
20230731,141500,101393120,8190,8190,8190,8190,0
|
|
20230731,141400,101393120,8190,8190,8190,8190,0
|
|
20230731,141300,101393120,8190,8190,8190,8190,0
|
|
20230731,141200,101393120,8190,8190,8190,8190,0
|
|
20230731,141100,101393120,8190,8190,8190,8190,0
|
|
20230731,141000,101393120,8190,8190,8190,8160,13
|
|
20230731,140900,101286710,8190,8190,8190,8190,0
|
|
20230731,140800,101286710,8190,8190,8190,8190,0
|
|
20230731,140700,101286710,8190,8190,8190,8190,0
|
|
20230731,140600,101286710,8190,8190,8190,8190,0
|
|
20230731,140500,101286710,8190,8190,8190,8190,119
|
|
20230731,140400,100312100,8190,8190,8190,8190,23
|
|
20230731,140300,100123730,8190,8190,8190,8170,98
|
|
20230731,140200,99321790,8190,8190,8190,8190,60
|
|
20230731,140100,98830390,8190,8190,8190,8190,0
|
|
20230731,140000,98830390,8190,8190,8190,8170,8
|
|
20230731,135900,98764910,8180,8180,8180,8180,200
|
|
20230731,135800,97128910,8190,8190,8190,8190,0
|
|
20230731,135700,97128910,8190,8180,8190,8180,410
|
|
20230731,135600,93775100,8170,8170,8170,8170,0
|
|
20230731,135500,93775100,8170,8160,8170,8160,159
|
|
20230731,135400,92476140,8160,8160,8160,8160,0
|
|
20230731,135300,92476140,8160,8160,8160,8160,8
|
|
20230731,135200,92410860,8160,8160,8160,8160,35
|
|
20230731,135100,92125260,8160,8160,8160,8160,0
|
|
20230731,135000,92125260,8160,8160,8160,8160,4
|
|
20230731,134900,92092620,8160,8160,8160,8160,25
|
|
20230731,134800,91888620,8160,8160,8160,8160,71
|
|
20230731,134700,91309260,8130,8130,8130,8130,448
|
|
20230731,134600,87667020,8140,8140,8140,8140,450
|
|
20230731,134500,84004020,8160,8160,8160,8160,0
|
|
20230731,134400,84004020,8160,8160,8160,8160,0
|
|
20230731,134300,84004020,8160,8160,8160,8140,4
|
|
20230731,134200,83971420,8140,8140,8140,8140,3
|
|
20230731,134100,83947000,8160,8160,8160,8160,0
|
|
20230731,134000,83947000,8160,8160,8160,8160,0
|
|
20230731,133900,83947000,8160,8130,8160,8130,517
|
|
20230731,133800,79733580,8130,8130,8130,8130,1
|
|
20230731,133700,79725450,8130,8130,8130,8130,0
|
|
20230731,133600,79725450,8130,8130,8130,8130,0
|
|
20230731,133500,79725450,8130,8130,8130,8130,0
|
|
20230731,133400,79725450,8130,8130,8130,8130,0
|
|
20230731,133300,79725450,8130,8130,8130,8130,0
|
|
20230731,133200,79725450,8130,8130,8130,8130,0
|
|
20230731,133100,79725450,8130,8130,8130,8130,0
|
|
20230731,133000,79725450,8130,8130,8130,8130,1
|
|
20230731,132900,79717320,8090,8090,8090,8090,0
|
|
20230731,132800,79717320,8090,8090,8090,8090,400
|
|
20230731,132700,76481320,8140,8140,8140,8140,0
|
|
20230731,132600,76481320,8140,8140,8140,8140,0
|
|
20230731,132500,76481320,8140,8140,8140,8140,0
|
|
20230731,132400,76481320,8140,8140,8140,8140,0
|
|
20230731,132300,76481320,8140,8140,8140,8140,0
|
|
20230731,132200,76481320,8140,8090,8140,8090,501
|
|
20230731,132100,72428180,8140,8140,8140,8140,0
|
|
20230731,132000,72428180,8140,8140,8140,8140,0
|
|
20230731,131900,72428180,8140,8140,8140,8140,33
|
|
20230731,131800,72159560,8140,8140,8140,8140,0
|
|
20230731,131700,72159560,8140,8140,8140,8140,0
|
|
20230731,131600,72159560,8140,8140,8140,8140,0
|
|
20230731,131500,72159560,8140,8140,8140,8140,0
|
|
20230731,131400,72159560,8140,8140,8140,8140,0
|
|
20230731,131300,72159560,8140,8140,8140,8140,0
|
|
20230731,131200,72159560,8140,8140,8140,8140,0
|
|
20230731,131100,72159560,8140,8140,8140,8140,0
|
|
20230731,131000,72159560,8140,8140,8140,8140,0
|
|
20230731,130900,72159560,8140,8140,8140,8140,1
|
|
20230731,130800,72151420,8090,8130,8130,8090,110
|
|
20230731,130700,71260330,8140,8140,8140,8140,0
|
|
20230731,130600,71260330,8140,8140,8140,8140,0
|
|
20230731,130500,71260330,8140,8140,8140,8140,0
|
|
20230731,130400,71260330,8140,8140,8140,8140,0
|
|
20230731,130300,71260330,8140,8140,8140,8140,0
|
|
20230731,130200,71260330,8140,8140,8140,8140,0
|
|
20230731,130100,71260330,8140,8140,8140,8140,0
|
|
20230731,130000,71260330,8140,8140,8140,8140,0
|
|
20230731,125900,71260330,8140,8140,8140,8140,0
|
|
20230731,125800,71260330,8140,8140,8140,8140,1
|
|
20230731,125700,71252190,8100,8100,8100,8100,0
|
|
20230731,125600,71252190,8100,8100,8100,8100,0
|
|
20230731,125500,71252190,8100,8100,8100,8100,170
|
|
20230731,125400,69875190,8110,8110,8110,8110,0
|
|
20230731,125300,69875190,8110,8110,8110,8110,0
|
|
20230731,125200,69875190,8110,8110,8110,8110,0
|
|
20230731,125100,69875190,8110,8110,8110,8110,0
|
|
20230731,125000,69875190,8110,8120,8120,8110,600
|
|
20230731,124900,65006190,8140,8140,8140,8140,0
|
|
20230731,124800,65006190,8140,8140,8140,8140,0
|
|
20230731,124700,65006190,8140,8140,8140,8140,0
|
|
20230731,124600,65006190,8140,8140,8140,8140,0
|
|
20230731,124500,65006190,8140,8140,8140,8140,0
|
|
20230731,124400,65006190,8140,8130,8140,8130,50
|
|
20230731,124300,64599280,8130,8130,8130,8130,61
|
|
20230731,124200,64103350,8130,8140,8140,8130,491
|
|
20230731,124100,60109010,8160,8160,8160,8160,2
|
|
20230731,124000,60092690,8140,8140,8140,8140,0
|
|
20230731,123900,60092690,8140,8150,8150,8140,72
|
|
20230731,123800,59506480,8160,8160,8160,8160,50
|
|
20230731,123700,59098480,8160,8160,8160,8160,50
|
|
20230731,123600,58690480,8160,8160,8160,8160,150
|
|
20230731,123500,57466480,8160,8160,8160,8160,0
|
|
20230731,123400,57466480,8160,8160,8160,8160,0
|
|
20230731,123300,57466480,8160,8160,8160,8160,0
|
|
20230731,123200,57466480,8160,8160,8160,8160,0
|
|
20230731,123100,57466480,8160,8160,8160,8160,0
|
|
20230731,123000,57466480,8160,8160,8160,8160,0
|
|
20230731,122900,57466480,8160,8160,8160,8160,0
|
|
20230731,122800,57466480,8160,8160,8160,8160,0
|
|
20230731,122700,57466480,8160,8160,8160,8160,0
|
|
20230731,122600,57466480,8160,8160,8160,8160,0
|
|
20230731,122500,57466480,8160,8160,8160,8160,0
|
|
20230731,122400,57466480,8160,8160,8160,8160,0
|
|
20230731,122300,57466480,8160,8160,8160,8160,0
|
|
20230731,122200,57466480,8160,8160,8160,8160,1
|
|
20230731,122100,57458320,8150,8150,8150,8150,0
|
|
20230731,122000,57458320,8150,8160,8160,8150,302
|
|
20230731,121900,54997000,8150,8150,8150,8150,300
|
|
20230731,121800,52552000,8150,8150,8150,8150,23
|
|
20230731,121700,52364550,8160,8150,8160,8150,306
|
|
20230731,121600,49870640,8160,8150,8160,8150,73
|
|
20230731,121500,49275680,8150,8150,8150,8150,1
|
|
20230731,121400,49267530,8140,8130,8140,8130,1091
|
|
20230731,121300,40390790,8100,8100,8100,8100,0
|
|
20230731,121200,40390790,8100,8100,8100,8100,0
|
|
20230731,121100,40390790,8100,8100,8100,8100,0
|
|
20230731,121000,40390790,8100,8100,8100,8100,179
|
|
20230731,120900,38940890,8070,8070,8070,8070,0
|
|
20230731,120800,38940890,8070,8070,8070,8070,0
|
|
20230731,120700,38940890,8070,8070,8070,8070,0
|
|
20230731,120600,38940890,8070,8070,8070,8070,0
|
|
20230731,120500,38940890,8070,8070,8070,8070,0
|
|
20230731,120400,38940890,8070,8070,8070,8070,50
|
|
20230731,120300,38537390,8090,8090,8090,8090,0
|
|
20230731,120200,38537390,8090,8090,8090,8090,0
|
|
20230731,120100,38537390,8090,8090,8090,8090,3
|
|
20230731,120000,38513120,8090,8090,8090,8090,6
|
|
20230731,115900,38464580,8090,8090,8090,8090,0
|
|
20230731,115800,38464580,8090,8090,8090,8090,1
|
|
20230731,115700,38456490,8100,8100,8100,8100,0
|
|
20230731,115600,38456490,8100,8100,8100,8100,0
|
|
20230731,115500,38456490,8100,8100,8100,8100,0
|
|
20230731,115400,38456490,8100,8100,8100,8100,0
|
|
20230731,115300,38456490,8100,8100,8100,8100,0
|
|
20230731,115200,38456490,8100,8100,8100,8100,0
|
|
20230731,115100,38456490,8100,8100,8100,8100,0
|
|
20230731,115000,38456490,8100,8100,8100,8100,0
|
|
20230731,114900,38456490,8100,8100,8100,8100,0
|
|
20230731,114800,38456490,8100,8100,8100,8100,0
|
|
20230731,114700,38456490,8100,8100,8100,8100,0
|
|
20230731,114600,38456490,8100,8100,8100,8100,1
|
|
20230731,114500,38448390,8100,8100,8100,8100,0
|
|
20230731,114400,38448390,8100,8100,8100,8100,0
|
|
20230731,114300,38448390,8100,8100,8100,8100,0
|
|
20230731,114200,38448390,8100,8100,8100,8100,0
|
|
20230731,114100,38448390,8100,8100,8100,8100,0
|
|
20230731,114000,38448390,8100,8100,8100,8100,0
|
|
20230731,113900,38448390,8100,8100,8100,8100,0
|
|
20230731,113800,38448390,8100,8100,8100,8100,0
|
|
20230731,113700,38448390,8100,8100,8100,8100,0
|
|
20230731,113600,38448390,8100,8100,8100,8100,0
|
|
20230731,113500,38448390,8100,8100,8100,8100,0
|
|
20230731,113400,38448390,8100,8100,8100,8100,0
|
|
20230731,113300,38448390,8100,8100,8100,8100,0
|
|
20230731,113200,38448390,8100,8100,8100,8100,0
|
|
20230731,113100,38448390,8100,8100,8100,8100,0
|
|
20230731,113000,38448390,8100,8100,8100,8100,0
|
|
20230731,112900,38448390,8100,8100,8100,8100,0
|
|
20230731,112800,38448390,8100,8100,8100,8100,100
|
|
20230731,112700,37638390,8100,8100,8100,8100,1
|
|
20230731,112600,37630290,8100,8100,8100,8100,0
|
|
20230731,112500,37630290,8100,8100,8100,8100,0
|
|
20230731,112400,37630290,8100,8100,8100,8100,0
|
|
20230731,112300,37630290,8100,8100,8100,8100,0
|
|
20230731,112200,37630290,8100,8100,8100,8100,0
|
|
20230731,112100,37630290,8100,8100,8100,8100,0
|
|
20230731,112000,37630290,8100,8100,8100,8100,0
|
|
20230731,111900,37630290,8100,8100,8100,8100,0
|
|
20230731,111800,37630290,8100,8100,8100,8100,0
|
|
20230731,111700,37630290,8100,8100,8100,8100,0
|
|
20230731,111600,37630290,8100,8090,8100,8090,5
|
|
20230731,111500,37589820,8060,8060,8060,8060,0
|
|
20230731,111400,37589820,8060,8060,8060,8060,48
|
|
20230731,111300,37202940,8060,8060,8060,8060,0
|
|
20230731,111200,37202940,8060,8060,8060,8060,0
|
|
20230731,111100,37202940,8060,8060,8060,8060,0
|
|
20230731,111000,37202940,8060,8060,8060,8060,1
|
|
20230731,110900,37194880,8100,8100,8100,8100,0
|
|
20230731,110800,37194880,8100,8100,8100,8100,0
|
|
20230731,110700,37194880,8100,8100,8100,8100,0
|
|
20230731,110600,37194880,8100,8100,8100,8100,0
|
|
20230731,110500,37194880,8100,8100,8100,8100,0
|
|
20230731,110400,37194880,8100,8100,8100,8100,0
|
|
20230731,110300,37194880,8100,8080,8100,8080,820
|
|
20230731,110200,30562300,8080,8080,8080,8080,0
|
|
20230731,110100,30562300,8080,8080,8080,8080,0
|
|
20230731,110000,30562300,8080,8080,8080,8080,1
|
|
20230731,105900,30554220,8050,8050,8050,8050,0
|
|
20230731,105800,30554220,8050,8060,8060,8050,2
|
|
20230731,105700,30538110,8050,8050,8050,8050,1
|
|
20230731,105600,30530060,8060,8060,8060,8060,0
|
|
20230731,105500,30530060,8060,8050,8060,8050,2
|
|
20230731,105400,30513950,8060,8060,8060,8060,0
|
|
20230731,105300,30513950,8060,8060,8060,8060,0
|
|
20230731,105200,30513950,8060,8060,8060,8060,0
|
|
20230731,105100,30513950,8060,8060,8060,8060,100
|
|
20230731,105000,29707950,8060,8070,8070,8060,331
|
|
20230731,104900,27039040,8080,8070,8080,8070,10
|
|
20230731,104800,26958330,8080,8100,8100,8080,20
|
|
20230731,104700,26796710,8090,8090,8090,8090,0
|
|
20230731,104600,26796710,8090,8090,8090,8090,2
|
|
20230731,104500,26780530,8090,8090,8090,8090,11
|
|
20230731,104400,26691540,8100,8100,8100,8100,14
|
|
20230731,104300,26578140,8120,8120,8120,8120,10
|
|
20230731,104200,26496940,8130,8130,8130,8130,0
|
|
20230731,104100,26496940,8130,8130,8130,8130,0
|
|
20230731,104000,26496940,8130,8130,8130,8130,0
|
|
20230731,103900,26496940,8130,8130,8130,8130,0
|
|
20230731,103800,26496940,8130,8130,8130,8130,0
|
|
20230731,103700,26496940,8130,8130,8130,8130,0
|
|
20230731,103600,26496940,8130,8130,8130,8130,0
|
|
20230731,103500,26496940,8130,8130,8130,8130,0
|
|
20230731,103400,26496940,8130,8130,8130,8130,0
|
|
20230731,103300,26496940,8130,8130,8130,8130,0
|
|
20230731,103200,26496940,8130,8130,8130,8130,0
|
|
20230731,103100,26496940,8130,8130,8130,8130,40
|
|
20230731,103000,26171740,8140,8140,8140,8140,0
|
|
20230731,102900,26171740,8140,8140,8140,8140,0
|
|
20230731,102800,26171740,8140,8130,8140,8130,10
|
|
20230731,102700,26090350,8140,8140,8140,8140,0
|
|
20230731,102600,26090350,8140,8140,8140,8140,0
|
|
20230731,102500,26090350,8140,8140,8140,8140,0
|
|
20230731,102400,26090350,8140,8140,8140,8140,0
|
|
20230731,102300,26090350,8140,8120,8140,8120,51
|
|
20230731,102200,25675340,8110,8110,8110,8110,0
|
|
20230731,102100,25675340,8110,8110,8110,8110,0
|
|
20230731,102000,25675340,8110,8110,8110,8110,12
|
|
20230731,101900,25578020,8120,8120,8120,8120,0
|
|
20230731,101800,25578020,8120,8120,8120,8120,0
|
|
20230731,101700,25578020,8120,8120,8120,8120,9
|
|
20230731,101600,25504940,8130,8130,8130,8130,1
|
|
20230731,101500,25496810,8130,8130,8130,8130,0
|
|
20230731,101400,25496810,8130,8130,8130,8130,0
|
|
20230731,101300,25496810,8130,8130,8130,8130,0
|
|
20230731,101200,25496810,8130,8130,8130,8130,0
|
|
20230731,101100,25496810,8130,8130,8130,8130,0
|
|
20230731,101000,25496810,8130,8130,8130,8130,0
|
|
20230731,100900,25496810,8130,8130,8130,8130,0
|
|
20230731,100800,25496810,8130,8130,8130,8130,50
|
|
20230731,100700,25090310,8130,8130,8130,8130,0
|
|
20230731,100600,25090310,8130,8130,8130,8130,129
|
|
20230731,100500,24041540,8120,8120,8120,8120,0
|
|
20230731,100400,24041540,8120,8120,8120,8120,0
|
|
20230731,100300,24041540,8120,8120,8120,8120,0
|
|
20230731,100200,24041540,8120,8120,8120,8120,0
|
|
20230731,100100,24041540,8120,8120,8120,8120,1
|
|
20230731,100000,24033420,8130,8130,8130,8130,10
|
|
20230731,095900,23952120,8130,8130,8130,8130,0
|
|
20230731,095800,23952120,8130,8130,8130,8130,0
|
|
20230731,095700,23952120,8130,8130,8130,8130,0
|
|
20230731,095600,23952120,8130,8130,8130,8130,0
|
|
20230731,095500,23952120,8130,8130,8130,8130,0
|
|
20230731,095400,23952120,8130,8130,8130,8130,0
|
|
20230731,095300,23952120,8130,8130,8130,8130,0
|
|
20230731,095200,23952120,8130,8130,8130,8130,11
|
|
20230731,095100,23862690,8140,8140,8140,8140,37
|
|
20230731,095000,23561510,8140,8140,8140,8140,0
|
|
20230731,094900,23561510,8140,8140,8140,8140,0
|
|
20230731,094800,23561510,8140,8140,8140,8140,10
|
|
20230731,094700,23480110,8110,8110,8110,8110,0
|
|
20230731,094600,23480110,8110,8110,8110,8110,0
|
|
20230731,094500,23480110,8110,8110,8110,8110,0
|
|
20230731,094400,23480110,8110,8110,8110,8110,0
|
|
20230731,094300,23480110,8110,8110,8110,8110,100
|
|
20230731,094200,22669110,8070,8140,8140,8070,270
|
|
20230731,094100,20485470,8170,8170,8170,8170,30
|
|
20230731,094000,20240370,8170,8170,8170,8170,30
|
|
20230731,093900,19995270,8180,8180,8180,8180,0
|
|
20230731,093800,19995270,8180,8180,8180,8180,0
|
|
20230731,093700,19995270,8180,8180,8180,8180,17
|
|
20230731,093600,19856210,8180,8190,8190,8180,2
|
|
20230731,093500,19839840,8180,8180,8180,8180,0
|
|
20230731,093400,19839840,8180,8180,8180,8180,30
|
|
20230731,093300,19594440,8180,8180,8180,8180,120
|
|
20230731,093200,18612840,8180,8190,8190,8180,329
|
|
20230731,093100,15919620,8180,8180,8180,8180,300
|
|
20230731,093000,13465620,8180,8150,8180,8150,102
|
|
20230731,092900,12632770,8130,8140,8140,8130,18
|
|
20230731,092800,12486330,8150,8150,8150,8150,10
|
|
20230731,092700,12404830,8100,8110,8110,8100,172
|
|
20230731,092600,11010630,8190,8150,8190,8110,281
|
|
20230731,092500,8712140,8130,8100,8130,8100,258
|
|
20230731,092400,6616590,8100,8100,8100,8100,0
|
|
20230731,092300,6616590,8100,8100,8100,8100,0
|
|
20230731,092200,6616590,8100,8100,8100,8100,0
|
|
20230731,092100,6616590,8100,8060,8100,8060,50
|
|
20230731,092000,6213550,8050,8050,8050,8050,0
|
|
20230731,091900,6213550,8050,8060,8060,8050,55
|
|
20230731,091800,5770550,8050,8060,8060,8050,202
|
|
20230731,091700,4142450,8050,8050,8050,8050,96
|
|
20230731,091600,3369650,8050,8050,8050,8050,0
|
|
20230731,091500,3369650,8050,8050,8050,8050,100
|
|
20230731,091400,2564650,8050,8060,8060,8050,20
|
|
20230731,091300,2403550,8050,8050,8050,8050,0
|
|
20230731,091200,2403550,8050,8050,8050,8050,64
|
|
20230731,091100,1888350,8110,8110,8110,8110,12
|
|
20230731,091000,1791030,8110,8110,8110,8110,200
|
|
20230731,090900,169030,8110,8110,8110,8110,0
|
|
20230731,090800,169030,8110,8110,8110,8110,1
|
|
20230731,090700,160920,8110,8110,8110,8110,0
|
|
20230731,090600,160920,8110,8110,8110,8110,0
|
|
20230731,090500,160920,8110,8110,8110,8110,2
|
|
20230731,090400,144700,8110,8110,8110,8110,1
|
|
20230731,090300,136590,8110,8110,8110,8110,1
|
|
20230731,090200,128480,8030,8030,8030,8030,0
|
|
20230731,090100,128480,8030,8030,8030,8030,0
|
|
20230731,090000,128480,8030,8030,8030,8030,16
|