586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184300,27503960,8620,8620,8620,8620,19
|
|
20230731,184200,27503960,8620,8620,8620,8620,0
|
|
20230731,184100,27503960,8620,8620,8620,8620,0
|
|
20230731,184000,27503960,8620,8620,8620,8620,0
|
|
20230731,183900,27503960,8620,8620,8620,8620,0
|
|
20230731,183800,27503960,8620,8620,8620,8620,0
|
|
20230731,183700,27503960,8620,8620,8620,8620,0
|
|
20230731,183600,27503960,8620,8620,8620,8620,0
|
|
20230731,183500,27503960,8620,8620,8620,8620,0
|
|
20230731,183400,27503960,8620,8620,8620,8620,0
|
|
20230731,183300,27503960,8620,8620,8620,8620,0
|
|
20230731,183200,27503960,8620,8620,8620,8620,0
|
|
20230731,183100,27503960,8620,8620,8620,8620,0
|
|
20230731,183000,27503960,8620,8620,8620,8620,0
|
|
20230731,182900,27503960,8620,8620,8620,8620,0
|
|
20230731,182800,27503960,8620,8620,8620,8620,0
|
|
20230731,182700,27503960,8620,8620,8620,8620,0
|
|
20230731,182600,27503960,8620,8620,8620,8620,0
|
|
20230731,182500,27503960,8620,8620,8620,8620,0
|
|
20230731,182400,27503960,8620,8620,8620,8620,0
|
|
20230731,182300,27503960,8620,8620,8620,8620,0
|
|
20230731,182200,27503960,8620,8620,8620,8620,0
|
|
20230731,182100,27503960,8620,8620,8620,8620,0
|
|
20230731,182000,27503960,8620,8620,8620,8620,0
|
|
20230731,181900,27503960,8620,8620,8620,8620,0
|
|
20230731,181800,27503960,8620,8620,8620,8620,0
|
|
20230731,181700,27503960,8620,8620,8620,8620,0
|
|
20230731,181600,27503960,8620,8620,8620,8620,0
|
|
20230731,181500,27503960,8620,8620,8620,8620,0
|
|
20230731,181400,27503960,8620,8620,8620,8620,0
|
|
20230731,181300,27503960,8620,8620,8620,8620,19
|
|
20230731,181200,27503960,8620,8620,8620,8620,0
|
|
20230731,181100,27503960,8620,8620,8620,8620,0
|
|
20230731,181000,27503960,8620,8620,8620,8620,0
|
|
20230731,180900,27503960,8620,8620,8620,8620,0
|
|
20230731,180800,27503960,8620,8620,8620,8620,0
|
|
20230731,180700,27503960,8620,8620,8620,8620,0
|
|
20230731,180600,27503960,8620,8620,8620,8620,0
|
|
20230731,180500,27503960,8620,8620,8620,8620,0
|
|
20230731,180400,27503960,8620,8620,8620,8620,0
|
|
20230731,180300,27503960,8620,8620,8620,8620,0
|
|
20230731,180200,27503960,8620,8620,8620,8620,0
|
|
20230731,180100,27503960,8620,8620,8620,8620,0
|
|
20230731,180000,27503960,8620,8620,8620,8620,0
|
|
20230731,175900,27503960,8620,8620,8620,8620,0
|
|
20230731,175800,27503960,8620,8620,8620,8620,0
|
|
20230731,175700,27503960,8620,8620,8620,8620,0
|
|
20230731,175600,27503960,8620,8620,8620,8620,0
|
|
20230731,175500,27503960,8620,8620,8620,8620,0
|
|
20230731,175400,27503960,8620,8620,8620,8620,0
|
|
20230731,175300,27503960,8620,8620,8620,8620,0
|
|
20230731,175200,27503960,8620,8620,8620,8620,0
|
|
20230731,175100,27503960,8620,8620,8620,8620,0
|
|
20230731,175000,27503960,8620,8620,8620,8620,0
|
|
20230731,174900,27503960,8620,8620,8620,8620,0
|
|
20230731,174800,27503960,8620,8620,8620,8620,0
|
|
20230731,174700,27503960,8620,8620,8620,8620,0
|
|
20230731,174600,27503960,8620,8620,8620,8620,0
|
|
20230731,174500,27503960,8620,8620,8620,8620,0
|
|
20230731,174400,27503960,8620,8620,8620,8620,0
|
|
20230731,174300,27503960,8620,8620,8620,8620,19
|
|
20230731,174200,27503960,8620,8620,8620,8620,0
|
|
20230731,174100,27503960,8620,8620,8620,8620,0
|
|
20230731,174000,27503960,8620,8620,8620,8620,0
|
|
20230731,173900,27503960,8620,8620,8620,8620,0
|
|
20230731,173800,27503960,8620,8620,8620,8620,0
|
|
20230731,173700,27503960,8620,8620,8620,8620,0
|
|
20230731,173600,27503960,8620,8620,8620,8620,0
|
|
20230731,173500,27503960,8620,8620,8620,8620,0
|
|
20230731,173400,27503960,8620,8620,8620,8620,0
|
|
20230731,173300,27503960,8620,8620,8620,8620,0
|
|
20230731,173200,27503960,8620,8620,8620,8620,0
|
|
20230731,173100,27503960,8620,8620,8620,8620,0
|
|
20230731,173000,27503960,8620,8620,8620,8620,0
|
|
20230731,172900,27503960,8620,8620,8620,8620,0
|
|
20230731,172800,27503960,8620,8620,8620,8620,0
|
|
20230731,172700,27503960,8620,8620,8620,8620,0
|
|
20230731,172600,27503960,8620,8620,8620,8620,0
|
|
20230731,172500,27503960,8620,8620,8620,8620,0
|
|
20230731,172400,27503960,8620,8620,8620,8620,0
|
|
20230731,172300,27503960,8620,8620,8620,8620,0
|
|
20230731,172200,27503960,8620,8620,8620,8620,0
|
|
20230731,172100,27503960,8620,8620,8620,8620,0
|
|
20230731,172000,27503960,8620,8620,8620,8620,0
|
|
20230731,171900,27503960,8620,8620,8620,8620,0
|
|
20230731,171800,27503960,8620,8620,8620,8620,0
|
|
20230731,171700,27503960,8620,8620,8620,8620,0
|
|
20230731,171600,27503960,8620,8620,8620,8620,0
|
|
20230731,171500,27503960,8620,8620,8620,8620,0
|
|
20230731,171400,27503960,8620,8620,8620,8620,0
|
|
20230731,171300,27503960,8620,8620,8620,8620,19
|
|
20230731,171200,27503960,8620,8620,8620,8620,0
|
|
20230731,171100,27503960,8620,8620,8620,8620,0
|
|
20230731,171000,27503960,8620,8620,8620,8620,0
|
|
20230731,170900,27503960,8620,8620,8620,8620,0
|
|
20230731,170800,27503960,8620,8620,8620,8620,0
|
|
20230731,170700,27503960,8620,8620,8620,8620,0
|
|
20230731,170600,27503960,8620,8620,8620,8620,0
|
|
20230731,170500,27503960,8620,8620,8620,8620,0
|
|
20230731,170400,27503960,8620,8620,8620,8620,0
|
|
20230731,170300,27503960,8620,8620,8620,8620,0
|
|
20230731,170200,27503960,8620,8620,8620,8620,0
|
|
20230731,170100,27503960,8620,8620,8620,8620,0
|
|
20230731,170000,27503960,8620,8620,8620,8620,0
|
|
20230731,165900,27503960,8620,8620,8620,8620,0
|
|
20230731,165800,27503960,8620,8620,8620,8620,0
|
|
20230731,165700,27503960,8620,8620,8620,8620,0
|
|
20230731,165600,27503960,8620,8620,8620,8620,0
|
|
20230731,165500,27503960,8620,8620,8620,8620,0
|
|
20230731,165400,27503960,8620,8620,8620,8620,0
|
|
20230731,165300,27503960,8620,8620,8620,8620,0
|
|
20230731,165200,27503960,8620,8620,8620,8620,0
|
|
20230731,165100,27503960,8620,8620,8620,8620,0
|
|
20230731,165000,27503960,8620,8620,8620,8620,0
|
|
20230731,164900,27503960,8620,8620,8620,8620,0
|
|
20230731,164800,27503960,8620,8620,8620,8620,0
|
|
20230731,164700,27503960,8620,8620,8620,8620,0
|
|
20230731,164600,27503960,8620,8620,8620,8620,0
|
|
20230731,164500,27503960,8620,8620,8620,8620,0
|
|
20230731,164400,27503960,8620,8620,8620,8620,0
|
|
20230731,164300,27503960,8620,8620,8620,8620,19
|
|
20230731,164200,27503960,8620,8620,8620,8620,0
|
|
20230731,164100,27503960,8620,8620,8620,8620,0
|
|
20230731,164000,27503960,8620,8620,8620,8620,0
|
|
20230731,163900,27503960,8620,8620,8620,8620,0
|
|
20230731,163800,27503960,8620,8620,8620,8620,0
|
|
20230731,163700,27503960,8620,8620,8620,8620,0
|
|
20230731,163600,27503960,8620,8620,8620,8620,0
|
|
20230731,163500,27503960,8620,8620,8620,8620,0
|
|
20230731,163400,27503960,8620,8620,8620,8620,0
|
|
20230731,163300,27503960,8620,8620,8620,8620,0
|
|
20230731,163200,27503960,8620,8620,8620,8620,0
|
|
20230731,163100,27503960,8620,8620,8620,8620,0
|
|
20230731,163000,27503960,8620,8620,8620,8620,0
|
|
20230731,162900,27503960,8620,8620,8620,8620,0
|
|
20230731,162800,27503960,8620,8620,8620,8620,0
|
|
20230731,162700,27503960,8620,8620,8620,8620,0
|
|
20230731,162600,27503960,8620,8620,8620,8620,0
|
|
20230731,162500,27503960,8620,8620,8620,8620,0
|
|
20230731,162400,27503960,8620,8620,8620,8620,0
|
|
20230731,162300,27503960,8620,8620,8620,8620,0
|
|
20230731,162200,27503960,8620,8620,8620,8620,0
|
|
20230731,162100,27503960,8620,8620,8620,8620,0
|
|
20230731,162000,27503960,8620,8620,8620,8620,0
|
|
20230731,161900,27503960,8620,8620,8620,8620,0
|
|
20230731,161800,27503960,8620,8620,8620,8620,0
|
|
20230731,161700,27503960,8620,8620,8620,8620,0
|
|
20230731,161600,27503960,8620,8620,8620,8620,0
|
|
20230731,161500,27503960,8620,8620,8620,8620,0
|
|
20230731,161400,27503960,8620,8620,8620,8620,0
|
|
20230731,161300,27503960,8620,8620,8620,8620,19
|
|
20230731,161200,27503960,8620,8620,8620,8620,0
|
|
20230731,161100,27503960,8620,8620,8620,8620,0
|
|
20230731,161000,27503960,8620,8620,8620,8620,0
|
|
20230731,160900,27503960,8620,8620,8620,8620,0
|
|
20230731,160800,27503960,8620,8620,8620,8620,0
|
|
20230731,160700,27503960,8620,8620,8620,8620,0
|
|
20230731,160600,27503960,8620,8620,8620,8620,0
|
|
20230731,160500,27503960,8620,8620,8620,8620,0
|
|
20230731,160400,27503960,8620,8620,8620,8620,0
|
|
20230731,160300,27503960,8620,8620,8620,8620,0
|
|
20230731,160200,27503960,8620,8620,8620,8620,0
|
|
20230731,160100,27503960,8620,8620,8620,8620,0
|
|
20230731,160000,27503960,8620,8620,8620,8620,0
|
|
20230731,155900,27503960,8620,8620,8620,8620,0
|
|
20230731,155800,27503960,8620,8620,8620,8620,0
|
|
20230731,155700,27503960,8620,8620,8620,8620,0
|
|
20230731,155600,27503960,8620,8620,8620,8620,0
|
|
20230731,155500,27503960,8620,8620,8620,8620,0
|
|
20230731,155400,27503960,8620,8620,8620,8620,0
|
|
20230731,155300,27503960,8620,8620,8620,8620,0
|
|
20230731,155200,27503960,8620,8620,8620,8620,0
|
|
20230731,155100,27503960,8620,8620,8620,8620,0
|
|
20230731,155000,27503960,8620,8620,8620,8620,0
|
|
20230731,154900,27503960,8620,8620,8620,8620,0
|
|
20230731,154800,27503960,8620,8620,8620,8620,0
|
|
20230731,154700,27503960,8620,8620,8620,8620,0
|
|
20230731,154600,27503960,8620,8620,8620,8620,0
|
|
20230731,154500,27503960,8620,8620,8620,8620,0
|
|
20230731,154400,27503960,8620,8620,8620,8620,0
|
|
20230731,154300,27503960,8620,8620,8620,8620,19
|
|
20230731,154200,27503960,8620,8620,8620,8620,0
|
|
20230731,154100,27503960,8620,8620,8620,8620,0
|
|
20230731,154000,27503960,8620,8620,8620,8620,0
|
|
20230731,153900,27503960,8620,8620,8620,8620,0
|
|
20230731,153800,27503960,8620,8620,8620,8620,0
|
|
20230731,153700,27503960,8620,8620,8620,8620,0
|
|
20230731,153600,27503960,8620,8620,8620,8620,0
|
|
20230731,153500,27503960,8620,8620,8620,8620,0
|
|
20230731,153400,27503960,8620,8620,8620,8620,0
|
|
20230731,153300,27503960,8620,8620,8620,8620,0
|
|
20230731,153200,27503960,8620,8620,8620,8620,0
|
|
20230731,153100,27503960,8620,8620,8620,8620,0
|
|
20230731,153000,27503960,8620,8620,8620,8620,19
|
|
20230731,152900,27340180,8600,8600,8600,8600,0
|
|
20230731,152800,27340180,8600,8600,8600,8600,0
|
|
20230731,152700,27340180,8600,8600,8600,8600,0
|
|
20230731,152600,27340180,8600,8600,8600,8600,0
|
|
20230731,152500,27340180,8600,8600,8600,8600,0
|
|
20230731,152400,27340180,8600,8600,8600,8600,0
|
|
20230731,152300,27340180,8600,8600,8600,8600,0
|
|
20230731,152200,27340180,8600,8600,8600,8600,0
|
|
20230731,152100,27340180,8600,8600,8600,8600,0
|
|
20230731,152000,27340180,8600,8600,8600,8600,0
|
|
20230731,151900,27340180,8600,8600,8600,8600,10
|
|
20230731,151800,27254180,8600,8600,8600,8600,0
|
|
20230731,151700,27254180,8600,8600,8600,8600,0
|
|
20230731,151600,27254180,8600,8600,8600,8600,0
|
|
20230731,151500,27254180,8600,8600,8600,8600,0
|
|
20230731,151400,27254180,8600,8600,8600,8600,0
|
|
20230731,151300,27254180,8600,8600,8600,8600,1
|
|
20230731,151200,27245580,8600,8600,8600,8600,400
|
|
20230731,151100,23805580,8600,8600,8600,8600,0
|
|
20230731,151000,23805580,8600,8600,8600,8600,70
|
|
20230731,150900,23203580,8610,8610,8610,8610,0
|
|
20230731,150800,23203580,8610,8610,8610,8610,0
|
|
20230731,150700,23203580,8610,8610,8610,8610,1
|
|
20230731,150600,23194970,8620,8620,8620,8620,0
|
|
20230731,150500,23194970,8620,8620,8620,8620,2
|
|
20230731,150400,23177730,8620,8620,8620,8620,0
|
|
20230731,150300,23177730,8620,8620,8620,8620,0
|
|
20230731,150200,23177730,8620,8620,8620,8620,0
|
|
20230731,150100,23177730,8620,8620,8620,8620,0
|
|
20230731,150000,23177730,8620,8620,8620,8620,0
|
|
20230731,145900,23177730,8620,8620,8620,8620,0
|
|
20230731,145800,23177730,8620,8620,8620,8620,0
|
|
20230731,145700,23177730,8620,8620,8620,8620,0
|
|
20230731,145600,23177730,8620,8620,8620,8620,0
|
|
20230731,145500,23177730,8620,8620,8620,8620,0
|
|
20230731,145400,23177730,8620,8620,8620,8620,0
|
|
20230731,145300,23177730,8620,8620,8620,8620,1
|
|
20230731,145200,23169110,8600,8600,8600,8600,0
|
|
20230731,145100,23169110,8600,8600,8600,8600,64
|
|
20230731,145000,22618710,8600,8600,8600,8600,0
|
|
20230731,144900,22618710,8600,8600,8600,8600,0
|
|
20230731,144800,22618710,8600,8600,8600,8600,0
|
|
20230731,144700,22618710,8600,8600,8600,8600,0
|
|
20230731,144600,22618710,8600,8600,8600,8600,0
|
|
20230731,144500,22618710,8600,8600,8600,8600,0
|
|
20230731,144400,22618710,8600,8600,8600,8600,0
|
|
20230731,144300,22618710,8600,8600,8600,8600,0
|
|
20230731,144200,22618710,8600,8600,8600,8600,0
|
|
20230731,144100,22618710,8600,8600,8600,8600,0
|
|
20230731,144000,22618710,8600,8600,8600,8600,0
|
|
20230731,143900,22618710,8600,8600,8600,8600,20
|
|
20230731,143800,22446710,8620,8620,8620,8620,0
|
|
20230731,143700,22446710,8620,8620,8620,8620,0
|
|
20230731,143600,22446710,8620,8620,8620,8620,0
|
|
20230731,143500,22446710,8620,8620,8620,8620,0
|
|
20230731,143400,22446710,8620,8620,8620,8620,0
|
|
20230731,143300,22446710,8620,8620,8620,8620,0
|
|
20230731,143200,22446710,8620,8620,8620,8620,0
|
|
20230731,143100,22446710,8620,8620,8620,8620,0
|
|
20230731,143000,22446710,8620,8620,8620,8620,0
|
|
20230731,142900,22446710,8620,8620,8620,8620,0
|
|
20230731,142800,22446710,8620,8620,8620,8620,0
|
|
20230731,142700,22446710,8620,8620,8620,8620,0
|
|
20230731,142600,22446710,8620,8620,8620,8620,0
|
|
20230731,142500,22446710,8620,8620,8620,8620,0
|
|
20230731,142400,22446710,8620,8620,8620,8620,0
|
|
20230731,142300,22446710,8620,8620,8620,8620,0
|
|
20230731,142200,22446710,8620,8620,8620,8620,0
|
|
20230731,142100,22446710,8620,8620,8620,8620,0
|
|
20230731,142000,22446710,8620,8620,8620,8620,0
|
|
20230731,141900,22446710,8620,8620,8620,8620,0
|
|
20230731,141800,22446710,8620,8620,8620,8620,0
|
|
20230731,141700,22446710,8620,8620,8620,8620,0
|
|
20230731,141600,22446710,8620,8620,8620,8620,0
|
|
20230731,141500,22446710,8620,8620,8620,8620,0
|
|
20230731,141400,22446710,8620,8620,8620,8620,0
|
|
20230731,141300,22446710,8620,8620,8620,8620,0
|
|
20230731,141200,22446710,8620,8620,8620,8620,0
|
|
20230731,141100,22446710,8620,8620,8620,8620,0
|
|
20230731,141000,22446710,8620,8620,8620,8620,0
|
|
20230731,140900,22446710,8620,8620,8620,8620,0
|
|
20230731,140800,22446710,8620,8620,8620,8620,0
|
|
20230731,140700,22446710,8620,8620,8620,8620,0
|
|
20230731,140600,22446710,8620,8620,8620,8620,0
|
|
20230731,140500,22446710,8620,8620,8620,8620,0
|
|
20230731,140400,22446710,8620,8620,8620,8620,0
|
|
20230731,140300,22446710,8620,8620,8620,8620,0
|
|
20230731,140200,22446710,8620,8620,8620,8620,0
|
|
20230731,140100,22446710,8620,8620,8620,8620,0
|
|
20230731,140000,22446710,8620,8620,8620,8620,0
|
|
20230731,135900,22446710,8620,8620,8620,8620,0
|
|
20230731,135800,22446710,8620,8620,8620,8620,0
|
|
20230731,135700,22446710,8620,8620,8620,8620,0
|
|
20230731,135600,22446710,8620,8620,8620,8620,0
|
|
20230731,135500,22446710,8620,8620,8620,8620,1
|
|
20230731,135400,22438090,8600,8600,8600,8600,0
|
|
20230731,135300,22438090,8600,8600,8600,8600,1
|
|
20230731,135200,22429490,8600,8600,8600,8600,0
|
|
20230731,135100,22429490,8600,8600,8600,8600,0
|
|
20230731,135000,22429490,8600,8600,8600,8600,0
|
|
20230731,134900,22429490,8600,8600,8600,8600,0
|
|
20230731,134800,22429490,8600,8600,8600,8600,0
|
|
20230731,134700,22429490,8600,8600,8600,8600,0
|
|
20230731,134600,22429490,8600,8600,8600,8600,0
|
|
20230731,134500,22429490,8600,8600,8600,8600,0
|
|
20230731,134400,22429490,8600,8600,8600,8600,0
|
|
20230731,134300,22429490,8600,8600,8600,8600,0
|
|
20230731,134200,22429490,8600,8600,8600,8600,0
|
|
20230731,134100,22429490,8600,8600,8600,8600,0
|
|
20230731,134000,22429490,8600,8600,8600,8600,0
|
|
20230731,133900,22429490,8600,8600,8600,8600,0
|
|
20230731,133800,22429490,8600,8600,8600,8600,0
|
|
20230731,133700,22429490,8600,8600,8600,8600,0
|
|
20230731,133600,22429490,8600,8600,8600,8600,0
|
|
20230731,133500,22429490,8600,8600,8600,8600,0
|
|
20230731,133400,22429490,8600,8600,8600,8600,0
|
|
20230731,133300,22429490,8600,8600,8600,8600,0
|
|
20230731,133200,22429490,8600,8600,8600,8600,0
|
|
20230731,133100,22429490,8600,8600,8600,8600,0
|
|
20230731,133000,22429490,8600,8600,8600,8600,0
|
|
20230731,132900,22429490,8600,8600,8600,8600,0
|
|
20230731,132800,22429490,8600,8600,8600,8600,0
|
|
20230731,132700,22429490,8600,8600,8600,8600,0
|
|
20230731,132600,22429490,8600,8600,8600,8600,0
|
|
20230731,132500,22429490,8600,8600,8600,8600,0
|
|
20230731,132400,22429490,8600,8600,8600,8600,0
|
|
20230731,132300,22429490,8600,8600,8600,8600,0
|
|
20230731,132200,22429490,8600,8600,8600,8600,0
|
|
20230731,132100,22429490,8600,8600,8600,8600,0
|
|
20230731,132000,22429490,8600,8600,8600,8600,0
|
|
20230731,131900,22429490,8600,8600,8600,8600,0
|
|
20230731,131800,22429490,8600,8600,8600,8600,0
|
|
20230731,131700,22429490,8600,8600,8600,8600,0
|
|
20230731,131600,22429490,8600,8600,8600,8600,0
|
|
20230731,131500,22429490,8600,8600,8600,8600,0
|
|
20230731,131400,22429490,8600,8600,8600,8600,0
|
|
20230731,131300,22429490,8600,8600,8600,8600,0
|
|
20230731,131200,22429490,8600,8600,8600,8600,0
|
|
20230731,131100,22429490,8600,8600,8600,8600,50
|
|
20230731,131000,21999490,8600,8600,8600,8600,0
|
|
20230731,130900,21999490,8600,8600,8600,8600,0
|
|
20230731,130800,21999490,8600,8600,8600,8600,0
|
|
20230731,130700,21999490,8600,8600,8600,8600,0
|
|
20230731,130600,21999490,8600,8600,8600,8600,0
|
|
20230731,130500,21999490,8600,8600,8600,8600,0
|
|
20230731,130400,21999490,8600,8600,8600,8600,0
|
|
20230731,130300,21999490,8600,8600,8600,8600,0
|
|
20230731,130200,21999490,8600,8600,8600,8600,0
|
|
20230731,130100,21999490,8600,8600,8600,8600,0
|
|
20230731,130000,21999490,8600,8600,8600,8600,0
|
|
20230731,125900,21999490,8600,8600,8600,8600,0
|
|
20230731,125800,21999490,8600,8600,8600,8600,0
|
|
20230731,125700,21999490,8600,8600,8600,8600,0
|
|
20230731,125600,21999490,8600,8600,8600,8600,0
|
|
20230731,125500,21999490,8600,8610,8610,8600,21
|
|
20230731,125400,21818790,8610,8610,8610,8610,0
|
|
20230731,125300,21818790,8610,8610,8610,8610,0
|
|
20230731,125200,21818790,8610,8610,8610,8610,0
|
|
20230731,125100,21818790,8610,8610,8610,8610,0
|
|
20230731,125000,21818790,8610,8610,8610,8610,0
|
|
20230731,124900,21818790,8610,8610,8610,8610,0
|
|
20230731,124800,21818790,8610,8610,8610,8610,0
|
|
20230731,124700,21818790,8610,8610,8610,8610,0
|
|
20230731,124600,21818790,8610,8610,8610,8610,0
|
|
20230731,124500,21818790,8610,8610,8610,8610,0
|
|
20230731,124400,21818790,8610,8610,8610,8610,0
|
|
20230731,124300,21818790,8610,8610,8610,8610,0
|
|
20230731,124200,21818790,8610,8610,8610,8610,0
|
|
20230731,124100,21818790,8610,8610,8610,8610,0
|
|
20230731,124000,21818790,8610,8610,8610,8610,0
|
|
20230731,123900,21818790,8610,8610,8610,8610,0
|
|
20230731,123800,21818790,8610,8610,8610,8610,0
|
|
20230731,123700,21818790,8610,8610,8610,8610,0
|
|
20230731,123600,21818790,8610,8610,8610,8610,0
|
|
20230731,123500,21818790,8610,8610,8610,8610,0
|
|
20230731,123400,21818790,8610,8610,8610,8610,50
|
|
20230731,123300,21388290,8610,8610,8610,8610,0
|
|
20230731,123200,21388290,8610,8610,8610,8610,0
|
|
20230731,123100,21388290,8610,8610,8610,8610,0
|
|
20230731,123000,21388290,8610,8610,8610,8610,0
|
|
20230731,122900,21388290,8610,8610,8610,8610,0
|
|
20230731,122800,21388290,8610,8610,8610,8610,0
|
|
20230731,122700,21388290,8610,8610,8610,8610,0
|
|
20230731,122600,21388290,8610,8610,8610,8610,0
|
|
20230731,122500,21388290,8610,8610,8610,8610,60
|
|
20230731,122400,20871690,8610,8610,8610,8610,0
|
|
20230731,122300,20871690,8610,8610,8610,8610,0
|
|
20230731,122200,20871690,8610,8610,8610,8610,1
|
|
20230731,122100,20863080,8620,8620,8620,8620,0
|
|
20230731,122000,20863080,8620,8620,8620,8620,0
|
|
20230731,121900,20863080,8620,8620,8620,8620,0
|
|
20230731,121800,20863080,8620,8620,8620,8620,0
|
|
20230731,121700,20863080,8620,8620,8620,8620,0
|
|
20230731,121600,20863080,8620,8620,8620,8620,0
|
|
20230731,121500,20863080,8620,8620,8620,8620,0
|
|
20230731,121400,20863080,8620,8620,8620,8620,0
|
|
20230731,121300,20863080,8620,8620,8620,8620,0
|
|
20230731,121200,20863080,8620,8620,8620,8620,0
|
|
20230731,121100,20863080,8620,8620,8620,8620,0
|
|
20230731,121000,20863080,8620,8620,8620,8620,0
|
|
20230731,120900,20863080,8620,8620,8620,8620,0
|
|
20230731,120800,20863080,8620,8620,8620,8620,0
|
|
20230731,120700,20863080,8620,8620,8620,8620,0
|
|
20230731,120600,20863080,8620,8620,8620,8620,1
|
|
20230731,120500,20854460,8610,8610,8610,8610,0
|
|
20230731,120400,20854460,8610,8610,8610,8610,0
|
|
20230731,120300,20854460,8610,8610,8610,8610,11
|
|
20230731,120200,20759750,8610,8610,8610,8610,10
|
|
20230731,120100,20673650,8600,8600,8600,8600,0
|
|
20230731,120000,20673650,8600,8600,8600,8600,0
|
|
20230731,115900,20673650,8600,8600,8600,8600,0
|
|
20230731,115800,20673650,8600,8600,8600,8600,0
|
|
20230731,115700,20673650,8600,8600,8600,8600,0
|
|
20230731,115600,20673650,8600,8600,8600,8600,0
|
|
20230731,115500,20673650,8600,8600,8600,8600,0
|
|
20230731,115400,20673650,8600,8600,8600,8600,0
|
|
20230731,115300,20673650,8600,8600,8600,8600,0
|
|
20230731,115200,20673650,8600,8600,8600,8600,0
|
|
20230731,115100,20673650,8600,8600,8600,8600,10
|
|
20230731,115000,20587650,8600,8600,8600,8600,0
|
|
20230731,114900,20587650,8600,8600,8600,8600,0
|
|
20230731,114800,20587650,8600,8600,8600,8600,0
|
|
20230731,114700,20587650,8600,8600,8600,8600,0
|
|
20230731,114600,20587650,8600,8600,8600,8600,0
|
|
20230731,114500,20587650,8600,8600,8600,8600,0
|
|
20230731,114400,20587650,8600,8600,8600,8600,0
|
|
20230731,114300,20587650,8600,8600,8600,8600,0
|
|
20230731,114200,20587650,8600,8600,8600,8600,0
|
|
20230731,114100,20587650,8600,8600,8600,8600,0
|
|
20230731,114000,20587650,8600,8600,8600,8600,0
|
|
20230731,113900,20587650,8600,8600,8600,8600,322
|
|
20230731,113800,17818450,8600,8600,8600,8600,0
|
|
20230731,113700,17818450,8600,8600,8600,8600,0
|
|
20230731,113600,17818450,8600,8600,8600,8600,0
|
|
20230731,113500,17818450,8600,8600,8600,8600,0
|
|
20230731,113400,17818450,8600,8600,8600,8600,0
|
|
20230731,113300,17818450,8600,8600,8600,8600,0
|
|
20230731,113200,17818450,8600,8600,8600,8600,0
|
|
20230731,113100,17818450,8600,8600,8600,8600,0
|
|
20230731,113000,17818450,8600,8600,8600,8600,0
|
|
20230731,112900,17818450,8600,8600,8600,8600,0
|
|
20230731,112800,17818450,8600,8600,8600,8600,0
|
|
20230731,112700,17818450,8600,8600,8600,8600,0
|
|
20230731,112600,17818450,8600,8610,8610,8600,337
|
|
20230731,112500,14920210,8600,8600,8600,8600,0
|
|
20230731,112400,14920210,8600,8600,8600,8600,0
|
|
20230731,112300,14920210,8600,8600,8600,8600,0
|
|
20230731,112200,14920210,8600,8600,8600,8600,0
|
|
20230731,112100,14920210,8600,8600,8600,8600,0
|
|
20230731,112000,14920210,8600,8600,8600,8600,0
|
|
20230731,111900,14920210,8600,8600,8600,8600,0
|
|
20230731,111800,14920210,8600,8600,8600,8600,0
|
|
20230731,111700,14920210,8600,8600,8600,8600,0
|
|
20230731,111600,14920210,8600,8600,8600,8600,0
|
|
20230731,111500,14920210,8600,8600,8600,8600,0
|
|
20230731,111400,14920210,8600,8600,8600,8600,0
|
|
20230731,111300,14920210,8600,8600,8600,8600,0
|
|
20230731,111200,14920210,8600,8600,8600,8600,0
|
|
20230731,111100,14920210,8600,8600,8600,8600,0
|
|
20230731,111000,14920210,8600,8600,8600,8600,0
|
|
20230731,110900,14920210,8600,8610,8630,8600,49
|
|
20230731,110800,14498310,8610,8610,8610,8610,0
|
|
20230731,110700,14498310,8610,8610,8610,8610,0
|
|
20230731,110600,14498310,8610,8610,8610,8610,0
|
|
20230731,110500,14498310,8610,8610,8610,8610,0
|
|
20230731,110400,14498310,8610,8610,8610,8610,0
|
|
20230731,110300,14498310,8610,8610,8610,8610,0
|
|
20230731,110200,14498310,8610,8610,8610,8610,0
|
|
20230731,110100,14498310,8610,8610,8610,8610,0
|
|
20230731,110000,14498310,8610,8610,8610,8610,0
|
|
20230731,105900,14498310,8610,8610,8610,8610,0
|
|
20230731,105800,14498310,8610,8610,8610,8610,0
|
|
20230731,105700,14498310,8610,8610,8610,8610,0
|
|
20230731,105600,14498310,8610,8610,8610,8610,0
|
|
20230731,105500,14498310,8610,8610,8610,8610,0
|
|
20230731,105400,14498310,8610,8610,8610,8610,0
|
|
20230731,105300,14498310,8610,8610,8610,8610,12
|
|
20230731,105200,14394990,8620,8620,8620,8620,16
|
|
20230731,105100,14257070,8620,8620,8620,8620,14
|
|
20230731,105000,14136390,8630,8630,8630,8630,16
|
|
20230731,104900,13998310,8630,8630,8630,8630,0
|
|
20230731,104800,13998310,8630,8630,8630,8630,0
|
|
20230731,104700,13998310,8630,8630,8630,8630,0
|
|
20230731,104600,13998310,8630,8630,8630,8630,0
|
|
20230731,104500,13998310,8630,8630,8630,8630,5
|
|
20230731,104400,13955160,8650,8650,8650,8650,0
|
|
20230731,104300,13955160,8650,8650,8650,8650,0
|
|
20230731,104200,13955160,8650,8650,8650,8650,0
|
|
20230731,104100,13955160,8650,8650,8650,8650,0
|
|
20230731,104000,13955160,8650,8650,8650,8650,0
|
|
20230731,103900,13955160,8650,8650,8650,8650,0
|
|
20230731,103800,13955160,8650,8650,8650,8650,48
|
|
20230731,103700,13539960,8650,8650,8650,8650,0
|
|
20230731,103600,13539960,8650,8650,8650,8650,2
|
|
20230731,103500,13522660,8650,8650,8650,8650,0
|
|
20230731,103400,13522660,8650,8650,8650,8650,0
|
|
20230731,103300,13522660,8650,8650,8650,8650,0
|
|
20230731,103200,13522660,8650,8650,8650,8650,0
|
|
20230731,103100,13522660,8650,8650,8650,8650,0
|
|
20230731,103000,13522660,8650,8650,8650,8650,0
|
|
20230731,102900,13522660,8650,8650,8650,8650,0
|
|
20230731,102800,13522660,8650,8650,8650,8650,0
|
|
20230731,102700,13522660,8650,8650,8650,8650,628
|
|
20230731,102600,8090460,8650,8650,8650,8650,207
|
|
20230731,102500,6299910,8670,8670,8670,8670,3
|
|
20230731,102400,6273900,8670,8670,8670,8670,0
|
|
20230731,102300,6273900,8670,8670,8670,8670,0
|
|
20230731,102200,6273900,8670,8670,8670,8670,0
|
|
20230731,102100,6273900,8670,8670,8670,8670,0
|
|
20230731,102000,6273900,8670,8670,8670,8670,0
|
|
20230731,101900,6273900,8670,8670,8670,8670,0
|
|
20230731,101800,6273900,8670,8670,8670,8670,0
|
|
20230731,101700,6273900,8670,8670,8670,8670,0
|
|
20230731,101600,6273900,8670,8670,8670,8670,0
|
|
20230731,101500,6273900,8670,8670,8670,8670,0
|
|
20230731,101400,6273900,8670,8670,8670,8670,0
|
|
20230731,101300,6273900,8670,8670,8670,8670,0
|
|
20230731,101200,6273900,8670,8670,8670,8670,0
|
|
20230731,101100,6273900,8670,8670,8670,8670,0
|
|
20230731,101000,6273900,8670,8670,8670,8670,0
|
|
20230731,100900,6273900,8670,8670,8670,8670,10
|
|
20230731,100800,6187200,8670,8670,8670,8670,0
|
|
20230731,100700,6187200,8670,8670,8670,8670,0
|
|
20230731,100600,6187200,8670,8670,8670,8670,0
|
|
20230731,100500,6187200,8670,8670,8670,8670,1
|
|
20230731,100400,6178530,8650,8650,8650,8650,0
|
|
20230731,100300,6178530,8650,8650,8650,8650,0
|
|
20230731,100200,6178530,8650,8650,8650,8650,0
|
|
20230731,100100,6178530,8650,8650,8650,8650,0
|
|
20230731,100000,6178530,8650,8650,8650,8650,0
|
|
20230731,095900,6178530,8650,8650,8650,8650,0
|
|
20230731,095800,6178530,8650,8650,8650,8650,0
|
|
20230731,095700,6178530,8650,8650,8650,8650,0
|
|
20230731,095600,6178530,8650,8650,8650,8650,0
|
|
20230731,095500,6178530,8650,8650,8650,8650,0
|
|
20230731,095400,6178530,8650,8650,8650,8650,0
|
|
20230731,095300,6178530,8650,8650,8650,8650,0
|
|
20230731,095200,6178530,8650,8650,8650,8650,1
|
|
20230731,095100,6169880,8650,8650,8650,8650,0
|
|
20230731,095000,6169880,8650,8650,8650,8650,0
|
|
20230731,094900,6169880,8650,8650,8650,8650,0
|
|
20230731,094800,6169880,8650,8650,8650,8650,0
|
|
20230731,094700,6169880,8650,8650,8650,8650,0
|
|
20230731,094600,6169880,8650,8650,8650,8650,0
|
|
20230731,094500,6169880,8650,8650,8650,8650,0
|
|
20230731,094400,6169880,8650,8650,8650,8650,0
|
|
20230731,094300,6169880,8650,8650,8650,8650,0
|
|
20230731,094200,6169880,8650,8650,8650,8650,0
|
|
20230731,094100,6169880,8650,8650,8650,8650,0
|
|
20230731,094000,6169880,8650,8650,8650,8650,0
|
|
20230731,093900,6169880,8650,8650,8650,8650,4
|
|
20230731,093800,6135280,8650,8650,8650,8650,0
|
|
20230731,093700,6135280,8650,8650,8650,8650,0
|
|
20230731,093600,6135280,8650,8650,8650,8650,0
|
|
20230731,093500,6135280,8650,8650,8650,8650,0
|
|
20230731,093400,6135280,8650,8650,8650,8650,0
|
|
20230731,093300,6135280,8650,8650,8650,8650,20
|
|
20230731,093200,5962280,8650,8650,8650,8650,0
|
|
20230731,093100,5962280,8650,8650,8650,8650,0
|
|
20230731,093000,5962280,8650,8650,8650,8650,1
|
|
20230731,092900,5953630,8730,8730,8730,8730,0
|
|
20230731,092800,5953630,8730,8730,8730,8730,201
|
|
20230731,092700,4198900,8780,8780,8780,8780,1
|
|
20230731,092600,4190120,8730,8730,8730,8730,21
|
|
20230731,092500,4006790,8730,8730,8730,8730,0
|
|
20230731,092400,4006790,8730,8730,8730,8730,0
|
|
20230731,092300,4006790,8730,8730,8730,8730,50
|
|
20230731,092200,3570290,8680,8680,8680,8680,0
|
|
20230731,092100,3570290,8680,8730,8780,8680,30
|
|
20230731,092000,3307170,8650,8650,8650,8650,0
|
|
20230731,091900,3307170,8650,8650,8650,8650,0
|
|
20230731,091800,3307170,8650,8650,8650,8650,0
|
|
20230731,091700,3307170,8650,8650,8650,8650,140
|
|
20230731,091600,2096170,8630,8630,8630,8630,0
|
|
20230731,091500,2096170,8630,8630,8630,8630,0
|
|
20230731,091400,2096170,8630,8630,8630,8630,15
|
|
20230731,091300,1966720,8640,8640,8640,8640,63
|
|
20230731,091200,1422400,8640,8640,8640,8640,11
|
|
20230731,091100,1327360,8640,8710,8710,8640,10
|
|
20230731,091000,1240890,8790,8790,8790,8790,0
|
|
20230731,090900,1240890,8790,8790,8790,8790,0
|
|
20230731,090800,1240890,8790,8790,8790,8790,0
|
|
20230731,090700,1240890,8790,8790,8790,8790,0
|
|
20230731,090600,1240890,8790,8720,8790,8720,83
|
|
20230731,090500,511950,8720,8720,8720,8720,0
|
|
20230731,090400,511950,8720,8720,8720,8720,1
|
|
20230731,090300,503230,8800,8800,8800,8800,0
|
|
20230731,090200,503230,8800,8800,8800,8800,0
|
|
20230731,090100,503230,8800,8730,8800,8730,21
|
|
20230731,090000,319310,8630,8630,8630,8630,37
|