681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,201800,103666030,9620,9620,9620,9620,178
|
|
20230731,201700,103666030,9620,9620,9620,9620,0
|
|
20230731,201600,103666030,9620,9620,9620,9620,0
|
|
20230731,201500,103666030,9620,9620,9620,9620,0
|
|
20230731,201400,103666030,9620,9620,9620,9620,0
|
|
20230731,201300,103666030,9620,9620,9620,9620,0
|
|
20230731,201200,103666030,9620,9620,9620,9620,0
|
|
20230731,201100,103666030,9620,9620,9620,9620,0
|
|
20230731,201000,103666030,9620,9620,9620,9620,0
|
|
20230731,200900,103666030,9620,9620,9620,9620,0
|
|
20230731,200800,103666030,9620,9620,9620,9620,0
|
|
20230731,200700,103666030,9620,9620,9620,9620,0
|
|
20230731,200600,103666030,9620,9620,9620,9620,0
|
|
20230731,200500,103666030,9620,9620,9620,9620,0
|
|
20230731,200400,103666030,9620,9620,9620,9620,0
|
|
20230731,200300,103666030,9620,9620,9620,9620,0
|
|
20230731,200200,103666030,9620,9620,9620,9620,0
|
|
20230731,200100,103666030,9620,9620,9620,9620,0
|
|
20230731,200000,103666030,9620,9620,9620,9620,0
|
|
20230731,195900,103666030,9620,9620,9620,9620,0
|
|
20230731,195800,103666030,9620,9620,9620,9620,0
|
|
20230731,195700,103666030,9620,9620,9620,9620,0
|
|
20230731,195600,103666030,9620,9620,9620,9620,0
|
|
20230731,195500,103666030,9620,9620,9620,9620,0
|
|
20230731,195400,103666030,9620,9620,9620,9620,0
|
|
20230731,195300,103666030,9620,9620,9620,9620,0
|
|
20230731,195200,103666030,9620,9620,9620,9620,0
|
|
20230731,195100,103666030,9620,9620,9620,9620,0
|
|
20230731,195000,103666030,9620,9620,9620,9620,0
|
|
20230731,194900,103666030,9620,9620,9620,9620,0
|
|
20230731,194800,103666030,9620,9620,9620,9620,178
|
|
20230731,194700,103666030,9620,9620,9620,9620,0
|
|
20230731,194600,103666030,9620,9620,9620,9620,0
|
|
20230731,194500,103666030,9620,9620,9620,9620,0
|
|
20230731,194400,103666030,9620,9620,9620,9620,0
|
|
20230731,194300,103666030,9620,9620,9620,9620,0
|
|
20230731,194200,103666030,9620,9620,9620,9620,0
|
|
20230731,194100,103666030,9620,9620,9620,9620,0
|
|
20230731,194000,103666030,9620,9620,9620,9620,0
|
|
20230731,193900,103666030,9620,9620,9620,9620,0
|
|
20230731,193800,103666030,9620,9620,9620,9620,0
|
|
20230731,193700,103666030,9620,9620,9620,9620,0
|
|
20230731,193600,103666030,9620,9620,9620,9620,0
|
|
20230731,193500,103666030,9620,9620,9620,9620,0
|
|
20230731,193400,103666030,9620,9620,9620,9620,0
|
|
20230731,193300,103666030,9620,9620,9620,9620,0
|
|
20230731,193200,103666030,9620,9620,9620,9620,0
|
|
20230731,193100,103666030,9620,9620,9620,9620,0
|
|
20230731,193000,103666030,9620,9620,9620,9620,0
|
|
20230731,192900,103666030,9620,9620,9620,9620,0
|
|
20230731,192800,103666030,9620,9620,9620,9620,0
|
|
20230731,192700,103666030,9620,9620,9620,9620,0
|
|
20230731,192600,103666030,9620,9620,9620,9620,0
|
|
20230731,192500,103666030,9620,9620,9620,9620,0
|
|
20230731,192400,103666030,9620,9620,9620,9620,0
|
|
20230731,192300,103666030,9620,9620,9620,9620,0
|
|
20230731,192200,103666030,9620,9620,9620,9620,0
|
|
20230731,192100,103666030,9620,9620,9620,9620,0
|
|
20230731,192000,103666030,9620,9620,9620,9620,0
|
|
20230731,191900,103666030,9620,9620,9620,9620,0
|
|
20230731,191800,103666030,9620,9620,9620,9620,178
|
|
20230731,191700,103666030,9620,9620,9620,9620,0
|
|
20230731,191600,103666030,9620,9620,9620,9620,0
|
|
20230731,191500,103666030,9620,9620,9620,9620,0
|
|
20230731,191400,103666030,9620,9620,9620,9620,0
|
|
20230731,191300,103666030,9620,9620,9620,9620,0
|
|
20230731,191200,103666030,9620,9620,9620,9620,0
|
|
20230731,191100,103666030,9620,9620,9620,9620,0
|
|
20230731,191000,103666030,9620,9620,9620,9620,0
|
|
20230731,190900,103666030,9620,9620,9620,9620,0
|
|
20230731,190800,103666030,9620,9620,9620,9620,0
|
|
20230731,190700,103666030,9620,9620,9620,9620,0
|
|
20230731,190600,103666030,9620,9620,9620,9620,0
|
|
20230731,190500,103666030,9620,9620,9620,9620,0
|
|
20230731,190400,103666030,9620,9620,9620,9620,0
|
|
20230731,190300,103666030,9620,9620,9620,9620,0
|
|
20230731,190200,103666030,9620,9620,9620,9620,0
|
|
20230731,190100,103666030,9620,9620,9620,9620,0
|
|
20230731,190000,103666030,9620,9620,9620,9620,0
|
|
20230731,185900,103666030,9620,9620,9620,9620,0
|
|
20230731,185800,103666030,9620,9620,9620,9620,0
|
|
20230731,185700,103666030,9620,9620,9620,9620,0
|
|
20230731,185600,103666030,9620,9620,9620,9620,0
|
|
20230731,185500,103666030,9620,9620,9620,9620,0
|
|
20230731,185400,103666030,9620,9620,9620,9620,0
|
|
20230731,185300,103666030,9620,9620,9620,9620,0
|
|
20230731,185200,103666030,9620,9620,9620,9620,0
|
|
20230731,185100,103666030,9620,9620,9620,9620,0
|
|
20230731,185000,103666030,9620,9620,9620,9620,0
|
|
20230731,184900,103666030,9620,9620,9620,9620,0
|
|
20230731,184800,103666030,9620,9620,9620,9620,178
|
|
20230731,184700,103666030,9620,9620,9620,9620,0
|
|
20230731,184600,103666030,9620,9620,9620,9620,0
|
|
20230731,184500,103666030,9620,9620,9620,9620,0
|
|
20230731,184400,103666030,9620,9620,9620,9620,0
|
|
20230731,184300,103666030,9620,9620,9620,9620,0
|
|
20230731,184200,103666030,9620,9620,9620,9620,0
|
|
20230731,184100,103666030,9620,9620,9620,9620,0
|
|
20230731,184000,103666030,9620,9620,9620,9620,0
|
|
20230731,183900,103666030,9620,9620,9620,9620,0
|
|
20230731,183800,103666030,9620,9620,9620,9620,0
|
|
20230731,183700,103666030,9620,9620,9620,9620,0
|
|
20230731,183600,103666030,9620,9620,9620,9620,0
|
|
20230731,183500,103666030,9620,9620,9620,9620,0
|
|
20230731,183400,103666030,9620,9620,9620,9620,0
|
|
20230731,183300,103666030,9620,9620,9620,9620,0
|
|
20230731,183200,103666030,9620,9620,9620,9620,0
|
|
20230731,183100,103666030,9620,9620,9620,9620,0
|
|
20230731,183000,103666030,9620,9620,9620,9620,0
|
|
20230731,182900,103666030,9620,9620,9620,9620,0
|
|
20230731,182800,103666030,9620,9620,9620,9620,0
|
|
20230731,182700,103666030,9620,9620,9620,9620,0
|
|
20230731,182600,103666030,9620,9620,9620,9620,0
|
|
20230731,182500,103666030,9620,9620,9620,9620,0
|
|
20230731,182400,103666030,9620,9620,9620,9620,0
|
|
20230731,182300,103666030,9620,9620,9620,9620,0
|
|
20230731,182200,103666030,9620,9620,9620,9620,0
|
|
20230731,182100,103666030,9620,9620,9620,9620,0
|
|
20230731,182000,103666030,9620,9620,9620,9620,0
|
|
20230731,181900,103666030,9620,9620,9620,9620,0
|
|
20230731,181800,103666030,9620,9620,9620,9620,178
|
|
20230731,181700,103666030,9620,9620,9620,9620,0
|
|
20230731,181600,103666030,9620,9620,9620,9620,0
|
|
20230731,181500,103666030,9620,9620,9620,9620,0
|
|
20230731,181400,103666030,9620,9620,9620,9620,0
|
|
20230731,181300,103666030,9620,9620,9620,9620,0
|
|
20230731,181200,103666030,9620,9620,9620,9620,0
|
|
20230731,181100,103666030,9620,9620,9620,9620,0
|
|
20230731,181000,103666030,9620,9620,9620,9620,0
|
|
20230731,180900,103666030,9620,9620,9620,9620,0
|
|
20230731,180800,103666030,9620,9620,9620,9620,0
|
|
20230731,180700,103666030,9620,9620,9620,9620,0
|
|
20230731,180600,103666030,9620,9620,9620,9620,0
|
|
20230731,180500,103666030,9620,9620,9620,9620,0
|
|
20230731,180400,103666030,9620,9620,9620,9620,0
|
|
20230731,180300,103666030,9620,9620,9620,9620,0
|
|
20230731,180200,103666030,9620,9620,9620,9620,0
|
|
20230731,180100,103666030,9620,9620,9620,9620,0
|
|
20230731,180000,103666030,9620,9620,9620,9620,0
|
|
20230731,175900,103666030,9620,9620,9620,9620,0
|
|
20230731,175800,103666030,9620,9620,9620,9620,0
|
|
20230731,175700,103666030,9620,9620,9620,9620,0
|
|
20230731,175600,103666030,9620,9620,9620,9620,0
|
|
20230731,175500,103666030,9620,9620,9620,9620,0
|
|
20230731,175400,103666030,9620,9620,9620,9620,0
|
|
20230731,175300,103666030,9620,9620,9620,9620,0
|
|
20230731,175200,103666030,9620,9620,9620,9620,0
|
|
20230731,175100,103666030,9620,9620,9620,9620,0
|
|
20230731,175000,103666030,9620,9620,9620,9620,0
|
|
20230731,174900,103666030,9620,9620,9620,9620,0
|
|
20230731,174800,103666030,9620,9620,9620,9620,178
|
|
20230731,174700,103666030,9620,9620,9620,9620,0
|
|
20230731,174600,103666030,9620,9620,9620,9620,0
|
|
20230731,174500,103666030,9620,9620,9620,9620,0
|
|
20230731,174400,103666030,9620,9620,9620,9620,0
|
|
20230731,174300,103666030,9620,9620,9620,9620,0
|
|
20230731,174200,103666030,9620,9620,9620,9620,0
|
|
20230731,174100,103666030,9620,9620,9620,9620,0
|
|
20230731,174000,103666030,9620,9620,9620,9620,0
|
|
20230731,173900,103666030,9620,9620,9620,9620,0
|
|
20230731,173800,103666030,9620,9620,9620,9620,0
|
|
20230731,173700,103666030,9620,9620,9620,9620,0
|
|
20230731,173600,103666030,9620,9620,9620,9620,0
|
|
20230731,173500,103666030,9620,9620,9620,9620,0
|
|
20230731,173400,103666030,9620,9620,9620,9620,0
|
|
20230731,173300,103666030,9620,9620,9620,9620,0
|
|
20230731,173200,103666030,9620,9620,9620,9620,0
|
|
20230731,173100,103666030,9620,9620,9620,9620,0
|
|
20230731,173000,103666030,9620,9620,9620,9620,0
|
|
20230731,172900,103666030,9620,9620,9620,9620,0
|
|
20230731,172800,103666030,9620,9620,9620,9620,0
|
|
20230731,172700,103666030,9620,9620,9620,9620,0
|
|
20230731,172600,103666030,9620,9620,9620,9620,0
|
|
20230731,172500,103666030,9620,9620,9620,9620,0
|
|
20230731,172400,103666030,9620,9620,9620,9620,0
|
|
20230731,172300,103666030,9620,9620,9620,9620,0
|
|
20230731,172200,103666030,9620,9620,9620,9620,0
|
|
20230731,172100,103666030,9620,9620,9620,9620,0
|
|
20230731,172000,103666030,9620,9620,9620,9620,0
|
|
20230731,171900,103666030,9620,9620,9620,9620,0
|
|
20230731,171800,103666030,9620,9620,9620,9620,178
|
|
20230731,171700,103666030,9620,9620,9620,9620,0
|
|
20230731,171600,103666030,9620,9620,9620,9620,0
|
|
20230731,171500,103666030,9620,9620,9620,9620,0
|
|
20230731,171400,103666030,9620,9620,9620,9620,0
|
|
20230731,171300,103666030,9620,9620,9620,9620,0
|
|
20230731,171200,103666030,9620,9620,9620,9620,0
|
|
20230731,171100,103666030,9620,9620,9620,9620,0
|
|
20230731,171000,103666030,9620,9620,9620,9620,0
|
|
20230731,170900,103666030,9620,9620,9620,9620,0
|
|
20230731,170800,103666030,9620,9620,9620,9620,0
|
|
20230731,170700,103666030,9620,9620,9620,9620,0
|
|
20230731,170600,103666030,9620,9620,9620,9620,0
|
|
20230731,170500,103666030,9620,9620,9620,9620,0
|
|
20230731,170400,103666030,9620,9620,9620,9620,0
|
|
20230731,170300,103666030,9620,9620,9620,9620,0
|
|
20230731,170200,103666030,9620,9620,9620,9620,0
|
|
20230731,170100,103666030,9620,9620,9620,9620,0
|
|
20230731,170000,103666030,9620,9620,9620,9620,0
|
|
20230731,165900,103666030,9620,9620,9620,9620,0
|
|
20230731,165800,103666030,9620,9620,9620,9620,0
|
|
20230731,165700,103666030,9620,9620,9620,9620,0
|
|
20230731,165600,103666030,9620,9620,9620,9620,0
|
|
20230731,165500,103666030,9620,9620,9620,9620,0
|
|
20230731,165400,103666030,9620,9620,9620,9620,0
|
|
20230731,165300,103666030,9620,9620,9620,9620,0
|
|
20230731,165200,103666030,9620,9620,9620,9620,0
|
|
20230731,165100,103666030,9620,9620,9620,9620,0
|
|
20230731,165000,103666030,9620,9620,9620,9620,0
|
|
20230731,164900,103666030,9620,9620,9620,9620,0
|
|
20230731,164800,103666030,9620,9620,9620,9620,178
|
|
20230731,164700,103666030,9620,9620,9620,9620,0
|
|
20230731,164600,103666030,9620,9620,9620,9620,0
|
|
20230731,164500,103666030,9620,9620,9620,9620,0
|
|
20230731,164400,103666030,9620,9620,9620,9620,0
|
|
20230731,164300,103666030,9620,9620,9620,9620,0
|
|
20230731,164200,103666030,9620,9620,9620,9620,0
|
|
20230731,164100,103666030,9620,9620,9620,9620,0
|
|
20230731,164000,103666030,9620,9620,9620,9620,0
|
|
20230731,163900,103666030,9620,9620,9620,9620,0
|
|
20230731,163800,103666030,9620,9620,9620,9620,0
|
|
20230731,163700,103666030,9620,9620,9620,9620,0
|
|
20230731,163600,103666030,9620,9620,9620,9620,0
|
|
20230731,163500,103666030,9620,9620,9620,9620,0
|
|
20230731,163400,103666030,9620,9620,9620,9620,0
|
|
20230731,163300,103666030,9620,9620,9620,9620,0
|
|
20230731,163200,103666030,9620,9620,9620,9620,0
|
|
20230731,163100,103666030,9620,9620,9620,9620,0
|
|
20230731,163000,103666030,9620,9620,9620,9620,0
|
|
20230731,162900,103666030,9620,9620,9620,9620,0
|
|
20230731,162800,103666030,9620,9620,9620,9620,0
|
|
20230731,162700,103666030,9620,9620,9620,9620,0
|
|
20230731,162600,103666030,9620,9620,9620,9620,0
|
|
20230731,162500,103666030,9620,9620,9620,9620,0
|
|
20230731,162400,103666030,9620,9620,9620,9620,0
|
|
20230731,162300,103666030,9620,9620,9620,9620,0
|
|
20230731,162200,103666030,9620,9620,9620,9620,0
|
|
20230731,162100,103666030,9620,9620,9620,9620,0
|
|
20230731,162000,103666030,9620,9620,9620,9620,0
|
|
20230731,161900,103666030,9620,9620,9620,9620,0
|
|
20230731,161800,103666030,9620,9620,9620,9620,178
|
|
20230731,161700,103666030,9620,9620,9620,9620,0
|
|
20230731,161600,103666030,9620,9620,9620,9620,0
|
|
20230731,161500,103666030,9620,9620,9620,9620,0
|
|
20230731,161400,103666030,9620,9620,9620,9620,0
|
|
20230731,161300,103666030,9620,9620,9620,9620,0
|
|
20230731,161200,103666030,9620,9620,9620,9620,0
|
|
20230731,161100,103666030,9620,9620,9620,9620,0
|
|
20230731,161000,103666030,9620,9620,9620,9620,0
|
|
20230731,160900,103666030,9620,9620,9620,9620,0
|
|
20230731,160800,103666030,9620,9620,9620,9620,0
|
|
20230731,160700,103666030,9620,9620,9620,9620,0
|
|
20230731,160600,103666030,9620,9620,9620,9620,0
|
|
20230731,160500,103666030,9620,9620,9620,9620,0
|
|
20230731,160400,103666030,9620,9620,9620,9620,0
|
|
20230731,160300,103666030,9620,9620,9620,9620,0
|
|
20230731,160200,103666030,9620,9620,9620,9620,0
|
|
20230731,160100,103666030,9620,9620,9620,9620,0
|
|
20230731,160000,103666030,9620,9620,9620,9620,0
|
|
20230731,155900,103666030,9620,9620,9620,9620,0
|
|
20230731,155800,103666030,9620,9620,9620,9620,0
|
|
20230731,155700,103666030,9620,9620,9620,9620,0
|
|
20230731,155600,103666030,9620,9620,9620,9620,0
|
|
20230731,155500,103666030,9620,9620,9620,9620,0
|
|
20230731,155400,103666030,9620,9620,9620,9620,0
|
|
20230731,155300,103666030,9620,9620,9620,9620,0
|
|
20230731,155200,103666030,9620,9620,9620,9620,0
|
|
20230731,155100,103666030,9620,9620,9620,9620,0
|
|
20230731,155000,103666030,9620,9620,9620,9620,0
|
|
20230731,154900,103666030,9620,9620,9620,9620,0
|
|
20230731,154800,103666030,9620,9620,9620,9620,178
|
|
20230731,154700,103666030,9620,9620,9620,9620,0
|
|
20230731,154600,103666030,9620,9620,9620,9620,0
|
|
20230731,154500,103666030,9620,9620,9620,9620,0
|
|
20230731,154400,103666030,9620,9620,9620,9620,0
|
|
20230731,154300,103666030,9620,9620,9620,9620,0
|
|
20230731,154200,103666030,9620,9620,9620,9620,0
|
|
20230731,154100,103666030,9620,9620,9620,9620,0
|
|
20230731,154000,103666030,9620,9620,9620,9620,0
|
|
20230731,153900,103666030,9620,9620,9620,9620,0
|
|
20230731,153800,103666030,9620,9620,9620,9620,0
|
|
20230731,153700,103666030,9620,9620,9620,9620,0
|
|
20230731,153600,103666030,9620,9620,9620,9620,0
|
|
20230731,153500,103666030,9620,9620,9620,9620,0
|
|
20230731,153400,103666030,9620,9620,9620,9620,0
|
|
20230731,153300,103666030,9620,9620,9620,9620,0
|
|
20230731,153200,103666030,9620,9620,9620,9620,0
|
|
20230731,153100,103666030,9620,9620,9620,9620,0
|
|
20230731,153000,103666030,9620,9620,9620,9620,178
|
|
20230731,152900,101953670,9600,9600,9600,9600,0
|
|
20230731,152800,101953670,9600,9600,9600,9600,0
|
|
20230731,152700,101953670,9600,9600,9600,9600,0
|
|
20230731,152600,101953670,9600,9600,9600,9600,0
|
|
20230731,152500,101953670,9600,9600,9600,9600,0
|
|
20230731,152400,101953670,9600,9600,9600,9600,0
|
|
20230731,152300,101953670,9600,9600,9600,9600,0
|
|
20230731,152200,101953670,9600,9600,9600,9600,0
|
|
20230731,152100,101953670,9600,9600,9600,9600,0
|
|
20230731,152000,101953670,9600,9600,9600,9600,0
|
|
20230731,151900,101953670,9600,9600,9600,9600,0
|
|
20230731,151800,101953670,9600,9600,9600,9600,0
|
|
20230731,151700,101953670,9600,9600,9600,9600,0
|
|
20230731,151600,101953670,9600,9600,9600,9600,0
|
|
20230731,151500,101953670,9600,9600,9600,9600,1
|
|
20230731,151400,101944070,9600,9600,9600,9600,0
|
|
20230731,151300,101944070,9600,9600,9600,9600,28
|
|
20230731,151200,101675270,9610,9610,9610,9610,8
|
|
20230731,151100,101598390,9610,9610,9610,9610,0
|
|
20230731,151000,101598390,9610,9610,9610,9610,2
|
|
20230731,150900,101579170,9620,9620,9620,9620,0
|
|
20230731,150800,101579170,9620,9620,9620,9620,3
|
|
20230731,150700,101550310,9620,9620,9620,9620,8
|
|
20230731,150600,101473350,9610,9610,9610,9610,1
|
|
20230731,150500,101463740,9610,9600,9610,9600,15
|
|
20230731,150400,101319640,9600,9600,9600,9600,10
|
|
20230731,150300,101223640,9580,9580,9580,9580,0
|
|
20230731,150200,101223640,9580,9580,9580,9580,0
|
|
20230731,150100,101223640,9580,9580,9580,9580,0
|
|
20230731,150000,101223640,9580,9580,9580,9580,0
|
|
20230731,145900,101223640,9580,9580,9580,9580,0
|
|
20230731,145800,101223640,9580,9580,9580,9580,0
|
|
20230731,145700,101223640,9580,9580,9580,9580,23
|
|
20230731,145600,101003300,9580,9580,9580,9580,680
|
|
20230731,145500,94488900,9580,9580,9580,9580,5
|
|
20230731,145400,94441000,9580,9570,9580,9570,2
|
|
20230731,145300,94421850,9570,9570,9570,9570,30
|
|
20230731,145200,94134750,9570,9570,9570,9570,0
|
|
20230731,145100,94134750,9570,9570,9570,9570,0
|
|
20230731,145000,94134750,9570,9570,9570,9570,0
|
|
20230731,144900,94134750,9570,9580,9580,9570,27
|
|
20230731,144800,93876190,9570,9570,9570,9570,0
|
|
20230731,144700,93876190,9570,9570,9570,9570,5
|
|
20230731,144600,93828340,9580,9580,9580,9580,1
|
|
20230731,144500,93818760,9580,9580,9580,9580,10
|
|
20230731,144400,93722960,9580,9580,9580,9580,9
|
|
20230731,144300,93636740,9580,9570,9580,9570,5
|
|
20230731,144200,93588860,9570,9570,9570,9570,0
|
|
20230731,144100,93588860,9570,9570,9570,9570,20
|
|
20230731,144000,93397460,9580,9580,9580,9580,5
|
|
20230731,143900,93349560,9580,9580,9580,9580,0
|
|
20230731,143800,93349560,9580,9580,9580,9580,0
|
|
20230731,143700,93349560,9580,9580,9580,9580,0
|
|
20230731,143600,93349560,9580,9580,9580,9580,0
|
|
20230731,143500,93349560,9580,9580,9580,9580,13
|
|
20230731,143400,93225020,9580,9580,9580,9580,0
|
|
20230731,143300,93225020,9580,9580,9580,9580,0
|
|
20230731,143200,93225020,9580,9580,9580,9580,0
|
|
20230731,143100,93225020,9580,9580,9580,9580,89
|
|
20230731,143000,92372400,9570,9570,9570,9570,0
|
|
20230731,142900,92372400,9570,9570,9570,9570,435
|
|
20230731,142800,88209450,9570,9570,9570,9570,3
|
|
20230731,142700,88180740,9580,9570,9580,9570,23
|
|
20230731,142600,87960440,9580,9580,9580,9580,106
|
|
20230731,142500,86944960,9580,9580,9580,9580,0
|
|
20230731,142400,86944960,9580,9580,9580,9580,100
|
|
20230731,142300,85986960,9580,9580,9580,9580,0
|
|
20230731,142200,85986960,9580,9580,9580,9580,19
|
|
20230731,142100,85804940,9590,9590,9590,9590,0
|
|
20230731,142000,85804940,9590,9590,9590,9590,0
|
|
20230731,141900,85804940,9590,9590,9590,9590,1
|
|
20230731,141800,85795350,9580,9580,9580,9580,0
|
|
20230731,141700,85795350,9580,9580,9580,9580,0
|
|
20230731,141600,85795350,9580,9580,9580,9580,3
|
|
20230731,141500,85766610,9580,9580,9580,9580,2
|
|
20230731,141400,85747450,9590,9590,9590,9590,0
|
|
20230731,141300,85747450,9590,9590,9590,9590,0
|
|
20230731,141200,85747450,9590,9590,9590,9590,0
|
|
20230731,141100,85747450,9590,9590,9590,9590,1
|
|
20230731,141000,85737860,9590,9590,9590,9590,83
|
|
20230731,140900,84941890,9590,9590,9590,9590,0
|
|
20230731,140800,84941890,9590,9590,9590,9590,0
|
|
20230731,140700,84941890,9590,9600,9600,9590,15
|
|
20230731,140600,84797960,9600,9600,9600,9600,0
|
|
20230731,140500,84797960,9600,9600,9600,9600,1699
|
|
20230731,140400,68487560,9600,9600,9600,9600,0
|
|
20230731,140300,68487560,9600,9600,9600,9600,0
|
|
20230731,140200,68487560,9600,9600,9600,9600,126
|
|
20230731,140100,67277960,9600,9600,9600,9600,0
|
|
20230731,140000,67277960,9600,9600,9600,9600,200
|
|
20230731,135900,65357960,9600,9600,9600,9600,0
|
|
20230731,135800,65357960,9600,9600,9600,9600,10
|
|
20230731,135700,65261960,9600,9600,9600,9600,20
|
|
20230731,135600,65069960,9600,9600,9600,9600,10
|
|
20230731,135500,64973960,9630,9630,9630,9630,2
|
|
20230731,135400,64954700,9630,9630,9630,9630,12
|
|
20230731,135300,64839140,9630,9630,9630,9630,1
|
|
20230731,135200,64829510,9600,9600,9600,9600,0
|
|
20230731,135100,64829510,9600,9600,9600,9600,0
|
|
20230731,135000,64829510,9600,9600,9600,9600,0
|
|
20230731,134900,64829510,9600,9620,9620,9600,182
|
|
20230731,134800,63080640,9620,9620,9620,9620,0
|
|
20230731,134700,63080640,9620,9620,9620,9620,0
|
|
20230731,134600,63080640,9620,9620,9620,9620,1
|
|
20230731,134500,63071020,9620,9620,9620,9620,5
|
|
20230731,134400,63022920,9630,9630,9630,9630,0
|
|
20230731,134300,63022920,9630,9630,9630,9630,1
|
|
20230731,134200,63013290,9630,9630,9630,9630,3
|
|
20230731,134100,62984400,9630,9630,9630,9630,579
|
|
20230731,134000,57408630,9630,9630,9630,9630,161
|
|
20230731,133900,55858200,9630,9630,9630,9630,0
|
|
20230731,133800,55858200,9630,9630,9630,9630,0
|
|
20230731,133700,55858200,9630,9630,9630,9630,0
|
|
20230731,133600,55858200,9630,9630,9630,9630,0
|
|
20230731,133500,55858200,9630,9630,9630,9630,0
|
|
20230731,133400,55858200,9630,9630,9630,9630,0
|
|
20230731,133300,55858200,9630,9630,9630,9630,0
|
|
20230731,133200,55858200,9630,9630,9630,9630,0
|
|
20230731,133100,55858200,9630,9630,9630,9630,0
|
|
20230731,133000,55858200,9630,9630,9630,9630,0
|
|
20230731,132900,55858200,9630,9630,9630,9630,0
|
|
20230731,132800,55858200,9630,9630,9630,9630,0
|
|
20230731,132700,55858200,9630,9630,9630,9630,1
|
|
20230731,132600,55848570,9630,9630,9630,9630,0
|
|
20230731,132500,55848570,9630,9630,9630,9630,0
|
|
20230731,132400,55848570,9630,9630,9630,9630,0
|
|
20230731,132300,55848570,9630,9630,9630,9630,0
|
|
20230731,132200,55848570,9630,9630,9630,9630,0
|
|
20230731,132100,55848570,9630,9630,9630,9630,0
|
|
20230731,132000,55848570,9630,9630,9630,9630,0
|
|
20230731,131900,55848570,9630,9630,9630,9630,0
|
|
20230731,131800,55848570,9630,9630,9630,9630,0
|
|
20230731,131700,55848570,9630,9630,9630,9630,0
|
|
20230731,131600,55848570,9630,9630,9630,9630,0
|
|
20230731,131500,55848570,9630,9630,9630,9630,0
|
|
20230731,131400,55848570,9630,9630,9630,9630,0
|
|
20230731,131300,55848570,9630,9630,9630,9630,0
|
|
20230731,131200,55848570,9630,9630,9630,9630,0
|
|
20230731,131100,55848570,9630,9630,9630,9630,0
|
|
20230731,131000,55848570,9630,9630,9630,9630,0
|
|
20230731,130900,55848570,9630,9630,9630,9630,0
|
|
20230731,130800,55848570,9630,9630,9630,9630,0
|
|
20230731,130700,55848570,9630,9630,9630,9630,60
|
|
20230731,130600,55270770,9630,9630,9630,9630,0
|
|
20230731,130500,55270770,9630,9630,9630,9630,0
|
|
20230731,130400,55270770,9630,9630,9630,9630,0
|
|
20230731,130300,55270770,9630,9630,9630,9630,0
|
|
20230731,130200,55270770,9630,9630,9630,9630,0
|
|
20230731,130100,55270770,9630,9630,9630,9630,0
|
|
20230731,130000,55270770,9630,9630,9630,9630,1
|
|
20230731,125900,55261140,9620,9620,9620,9620,0
|
|
20230731,125800,55261140,9620,9620,9620,9620,2
|
|
20230731,125700,55241900,9620,9620,9620,9620,0
|
|
20230731,125600,55241900,9620,9620,9620,9620,0
|
|
20230731,125500,55241900,9620,9620,9620,9620,2
|
|
20230731,125400,55222660,9620,9620,9620,9620,0
|
|
20230731,125300,55222660,9620,9620,9620,9620,0
|
|
20230731,125200,55222660,9620,9620,9620,9620,2
|
|
20230731,125100,55203420,9620,9620,9620,9620,0
|
|
20230731,125000,55203420,9620,9620,9620,9620,0
|
|
20230731,124900,55203420,9620,9620,9620,9620,2
|
|
20230731,124800,55184180,9630,9630,9630,9630,0
|
|
20230731,124700,55184180,9630,9630,9630,9630,0
|
|
20230731,124600,55184180,9630,9630,9630,9630,5
|
|
20230731,124500,55136030,9620,9620,9620,9620,1
|
|
20230731,124400,55126410,9630,9630,9630,9630,0
|
|
20230731,124300,55126410,9630,9630,9630,9630,0
|
|
20230731,124200,55126410,9630,9630,9630,9630,0
|
|
20230731,124100,55126410,9630,9630,9630,9630,0
|
|
20230731,124000,55126410,9630,9630,9630,9630,1
|
|
20230731,123900,55116780,9630,9630,9630,9630,1
|
|
20230731,123800,55107150,9630,9630,9630,9630,0
|
|
20230731,123700,55107150,9630,9630,9630,9630,0
|
|
20230731,123600,55107150,9630,9630,9630,9630,0
|
|
20230731,123500,55107150,9630,9630,9630,9630,0
|
|
20230731,123400,55107150,9630,9630,9630,9630,0
|
|
20230731,123300,55107150,9630,9630,9630,9630,5
|
|
20230731,123200,55059000,9630,9630,9630,9630,0
|
|
20230731,123100,55059000,9630,9630,9630,9630,0
|
|
20230731,123000,55059000,9630,9630,9630,9630,0
|
|
20230731,122900,55059000,9630,9630,9630,9630,0
|
|
20230731,122800,55059000,9630,9610,9630,9610,18
|
|
20230731,122700,54885860,9630,9630,9630,9630,0
|
|
20230731,122600,54885860,9630,9630,9630,9630,0
|
|
20230731,122500,54885860,9630,9630,9630,9630,0
|
|
20230731,122400,54885860,9630,9630,9630,9630,0
|
|
20230731,122300,54885860,9630,9630,9630,9630,0
|
|
20230731,122200,54885860,9630,9630,9630,9630,0
|
|
20230731,122100,54885860,9630,9630,9630,9630,0
|
|
20230731,122000,54885860,9630,9630,9630,9630,0
|
|
20230731,121900,54885860,9630,9630,9630,9630,0
|
|
20230731,121800,54885860,9630,9630,9630,9630,0
|
|
20230731,121700,54885860,9630,9630,9630,9630,6
|
|
20230731,121600,54828080,9630,9630,9630,9630,0
|
|
20230731,121500,54828080,9630,9630,9630,9630,1
|
|
20230731,121400,54818450,9630,9630,9630,9630,0
|
|
20230731,121300,54818450,9630,9630,9630,9630,0
|
|
20230731,121200,54818450,9630,9630,9630,9630,0
|
|
20230731,121100,54818450,9630,9630,9630,9630,0
|
|
20230731,121000,54818450,9630,9630,9630,9630,3
|
|
20230731,120900,54789560,9630,9630,9630,9630,0
|
|
20230731,120800,54789560,9630,9630,9630,9630,0
|
|
20230731,120700,54789560,9630,9630,9630,9630,0
|
|
20230731,120600,54789560,9630,9630,9630,9630,0
|
|
20230731,120500,54789560,9630,9630,9630,9630,0
|
|
20230731,120400,54789560,9630,9630,9630,9630,0
|
|
20230731,120300,54789560,9630,9630,9630,9630,0
|
|
20230731,120200,54789560,9630,9630,9630,9630,8
|
|
20230731,120100,54712520,9630,9630,9630,9630,8
|
|
20230731,120000,54635480,9620,9620,9620,9620,0
|
|
20230731,115900,54635480,9620,9620,9620,9620,1
|
|
20230731,115800,54625860,9630,9630,9630,9630,0
|
|
20230731,115700,54625860,9630,9630,9630,9630,0
|
|
20230731,115600,54625860,9630,9630,9630,9630,0
|
|
20230731,115500,54625860,9630,9630,9630,9630,0
|
|
20230731,115400,54625860,9630,9630,9630,9630,0
|
|
20230731,115300,54625860,9630,9630,9630,9630,5
|
|
20230731,115200,54577710,9630,9630,9630,9630,3
|
|
20230731,115100,54548820,9630,9630,9630,9630,0
|
|
20230731,115000,54548820,9630,9630,9630,9630,0
|
|
20230731,114900,54548820,9630,9630,9630,9630,0
|
|
20230731,114800,54548820,9630,9630,9630,9630,0
|
|
20230731,114700,54548820,9630,9630,9630,9630,7
|
|
20230731,114600,54481410,9550,9550,9550,9550,0
|
|
20230731,114500,54481410,9550,9550,9550,9550,0
|
|
20230731,114400,54481410,9550,9550,9550,9550,0
|
|
20230731,114300,54481410,9550,9550,9550,9550,510
|
|
20230731,114200,49610910,9550,9610,9610,9550,3490
|
|
20230731,114100,16228830,9610,9610,9610,9610,0
|
|
20230731,114000,16228830,9610,9610,9610,9610,0
|
|
20230731,113900,16228830,9610,9620,9620,9610,98
|
|
20230731,113800,15286770,9630,9630,9630,9630,0
|
|
20230731,113700,15286770,9630,9630,9630,9630,0
|
|
20230731,113600,15286770,9630,9630,9630,9630,0
|
|
20230731,113500,15286770,9630,9630,9630,9630,0
|
|
20230731,113400,15286770,9630,9630,9630,9630,10
|
|
20230731,113300,15190470,9630,9630,9630,9630,0
|
|
20230731,113200,15190470,9630,9630,9630,9630,0
|
|
20230731,113100,15190470,9630,9630,9630,9630,1
|
|
20230731,113000,15180840,9630,9630,9630,9630,0
|
|
20230731,112900,15180840,9630,9630,9630,9630,0
|
|
20230731,112800,15180840,9630,9630,9630,9630,0
|
|
20230731,112700,15180840,9630,9630,9630,9630,0
|
|
20230731,112600,15180840,9630,9630,9630,9630,0
|
|
20230731,112500,15180840,9630,9630,9630,9630,9
|
|
20230731,112400,15094170,9630,9630,9630,9630,0
|
|
20230731,112300,15094170,9630,9630,9630,9630,0
|
|
20230731,112200,15094170,9630,9630,9630,9630,1
|
|
20230731,112100,15084540,9630,9630,9630,9630,0
|
|
20230731,112000,15084540,9630,9630,9630,9630,2
|
|
20230731,111900,15065280,9620,9620,9620,9620,16
|
|
20230731,111800,14911360,9620,9620,9620,9620,0
|
|
20230731,111700,14911360,9620,9620,9620,9620,1
|
|
20230731,111600,14901740,9620,9620,9620,9620,0
|
|
20230731,111500,14901740,9620,9620,9620,9620,0
|
|
20230731,111400,14901740,9620,9620,9620,9620,0
|
|
20230731,111300,14901740,9620,9620,9620,9620,0
|
|
20230731,111200,14901740,9620,9620,9620,9620,1
|
|
20230731,111100,14892120,9620,9630,9630,9620,44
|
|
20230731,111000,14468820,9630,9630,9630,9630,0
|
|
20230731,110900,14468820,9630,9630,9630,9630,1
|
|
20230731,110800,14459190,9630,9630,9630,9630,0
|
|
20230731,110700,14459190,9630,9630,9630,9630,0
|
|
20230731,110600,14459190,9630,9630,9630,9630,0
|
|
20230731,110500,14459190,9630,9630,9630,9630,0
|
|
20230731,110400,14459190,9630,9630,9630,9630,0
|
|
20230731,110300,14459190,9630,9630,9630,9630,0
|
|
20230731,110200,14459190,9630,9630,9630,9630,0
|
|
20230731,110100,14459190,9630,9630,9630,9630,0
|
|
20230731,110000,14459190,9630,9630,9630,9630,0
|
|
20230731,105900,14459190,9630,9640,9640,9630,44
|
|
20230731,105800,14035370,9640,9630,9640,9630,12
|
|
20230731,105700,13919790,9640,9640,9640,9640,0
|
|
20230731,105600,13919790,9640,9640,9640,9640,0
|
|
20230731,105500,13919790,9640,9640,9640,9640,0
|
|
20230731,105400,13919790,9640,9640,9640,9640,10
|
|
20230731,105300,13823390,9640,9640,9640,9640,1
|
|
20230731,105200,13813750,9640,9640,9640,9640,10
|
|
20230731,105100,13717350,9640,9640,9640,9640,15
|
|
20230731,105000,13572750,9630,9630,9630,9630,0
|
|
20230731,104900,13572750,9630,9630,9630,9630,0
|
|
20230731,104800,13572750,9630,9630,9630,9630,0
|
|
20230731,104700,13572750,9630,9630,9630,9630,0
|
|
20230731,104600,13572750,9630,9630,9630,9630,0
|
|
20230731,104500,13572750,9630,9630,9630,9630,68
|
|
20230731,104400,12917910,9630,9630,9630,9630,0
|
|
20230731,104300,12917910,9630,9630,9630,9630,70
|
|
20230731,104200,12243810,9630,9630,9630,9630,60
|
|
20230731,104100,11666010,9630,9620,9630,9620,24
|
|
20230731,104000,11435120,9620,9620,9620,9620,0
|
|
20230731,103900,11435120,9620,9620,9620,9620,0
|
|
20230731,103800,11435120,9620,9620,9620,9620,0
|
|
20230731,103700,11435120,9620,9630,9630,9620,5
|
|
20230731,103600,11387000,9620,9620,9620,9620,0
|
|
20230731,103500,11387000,9620,9620,9620,9620,0
|
|
20230731,103400,11387000,9620,9620,9620,9620,0
|
|
20230731,103300,11387000,9620,9620,9620,9620,0
|
|
20230731,103200,11387000,9620,9620,9620,9620,0
|
|
20230731,103100,11387000,9620,9620,9620,9620,0
|
|
20230731,103000,11387000,9620,9620,9620,9620,0
|
|
20230731,102900,11387000,9620,9620,9620,9620,0
|
|
20230731,102800,11387000,9620,9620,9620,9620,0
|
|
20230731,102700,11387000,9620,9620,9620,9620,0
|
|
20230731,102600,11387000,9620,9620,9620,9620,0
|
|
20230731,102500,11387000,9620,9620,9620,9620,0
|
|
20230731,102400,11387000,9620,9620,9620,9620,0
|
|
20230731,102300,11387000,9620,9620,9620,9620,4
|
|
20230731,102200,11348520,9640,9640,9640,9640,0
|
|
20230731,102100,11348520,9640,9640,9640,9640,0
|
|
20230731,102000,11348520,9640,9640,9640,9640,0
|
|
20230731,101900,11348520,9640,9640,9640,9640,1
|
|
20230731,101800,11338880,9640,9640,9640,9640,10
|
|
20230731,101700,11242480,9620,9620,9620,9620,0
|
|
20230731,101600,11242480,9620,9620,9620,9620,22
|
|
20230731,101500,11030840,9640,9640,9640,9640,5
|
|
20230731,101400,10982640,9640,9640,9640,9640,0
|
|
20230731,101300,10982640,9640,9640,9640,9640,0
|
|
20230731,101200,10982640,9640,9640,9640,9640,1
|
|
20230731,101100,10973000,9640,9640,9640,9640,50
|
|
20230731,101000,10491000,9640,9640,9640,9640,0
|
|
20230731,100900,10491000,9640,9640,9640,9640,0
|
|
20230731,100800,10491000,9640,9640,9640,9640,0
|
|
20230731,100700,10491000,9640,9640,9640,9640,0
|
|
20230731,100600,10491000,9640,9640,9640,9640,0
|
|
20230731,100500,10491000,9640,9640,9640,9640,0
|
|
20230731,100400,10491000,9640,9640,9640,9640,0
|
|
20230731,100300,10491000,9640,9640,9640,9640,0
|
|
20230731,100200,10491000,9640,9640,9640,9640,0
|
|
20230731,100100,10491000,9640,9640,9640,9640,0
|
|
20230731,100000,10491000,9640,9630,9640,9610,17
|
|
20230731,095900,10327530,9640,9640,9640,9640,0
|
|
20230731,095800,10327530,9640,9640,9640,9640,0
|
|
20230731,095700,10327530,9640,9640,9640,9640,0
|
|
20230731,095600,10327530,9640,9640,9640,9640,0
|
|
20230731,095500,10327530,9640,9640,9640,9640,0
|
|
20230731,095400,10327530,9640,9640,9640,9640,0
|
|
20230731,095300,10327530,9640,9640,9640,9640,0
|
|
20230731,095200,10327530,9640,9610,9640,9610,11
|
|
20230731,095100,10221790,9610,9610,9610,9610,0
|
|
20230731,095000,10221790,9610,9610,9610,9610,0
|
|
20230731,094900,10221790,9610,9610,9610,9610,0
|
|
20230731,094800,10221790,9610,9610,9610,9610,0
|
|
20230731,094700,10221790,9610,9620,9620,9610,552
|
|
20230731,094600,4915920,9620,9620,9620,9620,0
|
|
20230731,094500,4915920,9620,9620,9620,9620,0
|
|
20230731,094400,4915920,9620,9620,9620,9620,1
|
|
20230731,094300,4906300,9640,9640,9640,9640,3
|
|
20230731,094200,4877380,9640,9640,9640,9640,0
|
|
20230731,094100,4877380,9640,9640,9640,9640,2
|
|
20230731,094000,4858100,9640,9640,9640,9640,0
|
|
20230731,093900,4858100,9640,9630,9640,9630,6
|
|
20230731,093800,4800310,9630,9630,9630,9630,1
|
|
20230731,093700,4790680,9630,9630,9630,9630,10
|
|
20230731,093600,4694380,9630,9630,9630,9630,2
|
|
20230731,093500,4675120,9630,9640,9640,9630,13
|
|
20230731,093400,4549920,9640,9640,9640,9640,108
|
|
20230731,093300,3508800,9640,9640,9640,9640,7
|
|
20230731,093200,3441320,9640,9640,9640,9640,4
|
|
20230731,093100,3402760,9630,9630,9630,9630,15
|
|
20230731,093000,3258310,9630,9630,9630,9630,0
|
|
20230731,092900,3258310,9630,9630,9630,9630,0
|
|
20230731,092800,3258310,9630,9630,9630,9630,8
|
|
20230731,092700,3181270,9640,9640,9640,9640,0
|
|
20230731,092600,3181270,9640,9640,9640,9640,6
|
|
20230731,092500,3123430,9630,9630,9630,9630,12
|
|
20230731,092400,3007870,9640,9640,9640,9640,1
|
|
20230731,092300,2998230,9640,9640,9640,9640,11
|
|
20230731,092200,2892190,9640,9640,9640,9640,0
|
|
20230731,092100,2892190,9640,9640,9640,9640,1
|
|
20230731,092000,2882550,9640,9640,9640,9640,54
|
|
20230731,091900,2361990,9640,9640,9640,9640,0
|
|
20230731,091800,2361990,9640,9640,9640,9640,0
|
|
20230731,091700,2361990,9640,9640,9640,9640,0
|
|
20230731,091600,2361990,9640,9640,9640,9640,10
|
|
20230731,091500,2265590,9630,9630,9630,9630,1
|
|
20230731,091400,2255960,9640,9640,9640,9640,114
|
|
20230731,091300,1157000,9640,9640,9640,9640,6
|
|
20230731,091200,1099160,9640,9640,9640,9640,0
|
|
20230731,091100,1099160,9640,9640,9640,9640,0
|
|
20230731,091000,1099160,9640,9640,9640,9640,0
|
|
20230731,090900,1099160,9640,9640,9640,9640,0
|
|
20230731,090800,1099160,9640,9640,9640,9640,0
|
|
20230731,090700,1099160,9640,9640,9640,9640,0
|
|
20230731,090600,1099160,9640,9640,9640,9640,94
|
|
20230731,090500,193000,9650,9650,9650,9650,0
|
|
20230731,090400,193000,9650,9650,9650,9650,0
|
|
20230731,090300,193000,9650,9650,9650,9650,0
|
|
20230731,090200,193000,9650,9650,9650,9650,0
|
|
20230731,090100,193000,9650,9650,9650,9650,0
|
|
20230731,090000,193000,9650,9650,9650,9650,20
|