616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191300,117468610,5380,5380,5380,5380,581
|
|
20230731,191200,117468610,5380,5380,5380,5380,0
|
|
20230731,191100,117468610,5380,5380,5380,5380,0
|
|
20230731,191000,117468610,5380,5380,5380,5380,0
|
|
20230731,190900,117468610,5380,5380,5380,5380,0
|
|
20230731,190800,117468610,5380,5380,5380,5380,0
|
|
20230731,190700,117468610,5380,5380,5380,5380,0
|
|
20230731,190600,117468610,5380,5380,5380,5380,0
|
|
20230731,190500,117468610,5380,5380,5380,5380,0
|
|
20230731,190400,117468610,5380,5380,5380,5380,0
|
|
20230731,190300,117468610,5380,5380,5380,5380,0
|
|
20230731,190200,117468610,5380,5380,5380,5380,0
|
|
20230731,190100,117468610,5380,5380,5380,5380,0
|
|
20230731,190000,117468610,5380,5380,5380,5380,0
|
|
20230731,185900,117468610,5380,5380,5380,5380,0
|
|
20230731,185800,117468610,5380,5380,5380,5380,0
|
|
20230731,185700,117468610,5380,5380,5380,5380,0
|
|
20230731,185600,117468610,5380,5380,5380,5380,0
|
|
20230731,185500,117468610,5380,5380,5380,5380,0
|
|
20230731,185400,117468610,5380,5380,5380,5380,0
|
|
20230731,185300,117468610,5380,5380,5380,5380,0
|
|
20230731,185200,117468610,5380,5380,5380,5380,0
|
|
20230731,185100,117468610,5380,5380,5380,5380,0
|
|
20230731,185000,117468610,5380,5380,5380,5380,0
|
|
20230731,184900,117468610,5380,5380,5380,5380,0
|
|
20230731,184800,117468610,5380,5380,5380,5380,0
|
|
20230731,184700,117468610,5380,5380,5380,5380,0
|
|
20230731,184600,117468610,5380,5380,5380,5380,0
|
|
20230731,184500,117468610,5380,5380,5380,5380,0
|
|
20230731,184400,117468610,5380,5380,5380,5380,0
|
|
20230731,184300,117468610,5380,5380,5380,5380,581
|
|
20230731,184200,117468610,5380,5380,5380,5380,0
|
|
20230731,184100,117468610,5380,5380,5380,5380,0
|
|
20230731,184000,117468610,5380,5380,5380,5380,0
|
|
20230731,183900,117468610,5380,5380,5380,5380,0
|
|
20230731,183800,117468610,5380,5380,5380,5380,0
|
|
20230731,183700,117468610,5380,5380,5380,5380,0
|
|
20230731,183600,117468610,5380,5380,5380,5380,0
|
|
20230731,183500,117468610,5380,5380,5380,5380,0
|
|
20230731,183400,117468610,5380,5380,5380,5380,0
|
|
20230731,183300,117468610,5380,5380,5380,5380,0
|
|
20230731,183200,117468610,5380,5380,5380,5380,0
|
|
20230731,183100,117468610,5380,5380,5380,5380,0
|
|
20230731,183000,117468610,5380,5380,5380,5380,0
|
|
20230731,182900,117468610,5380,5380,5380,5380,0
|
|
20230731,182800,117468610,5380,5380,5380,5380,0
|
|
20230731,182700,117468610,5380,5380,5380,5380,0
|
|
20230731,182600,117468610,5380,5380,5380,5380,0
|
|
20230731,182500,117468610,5380,5380,5380,5380,0
|
|
20230731,182400,117468610,5380,5380,5380,5380,0
|
|
20230731,182300,117468610,5380,5380,5380,5380,0
|
|
20230731,182200,117468610,5380,5380,5380,5380,0
|
|
20230731,182100,117468610,5380,5380,5380,5380,0
|
|
20230731,182000,117468610,5380,5380,5380,5380,0
|
|
20230731,181900,117468610,5380,5380,5380,5380,0
|
|
20230731,181800,117468610,5380,5380,5380,5380,0
|
|
20230731,181700,117468610,5380,5380,5380,5380,0
|
|
20230731,181600,117468610,5380,5380,5380,5380,0
|
|
20230731,181500,117468610,5380,5380,5380,5380,0
|
|
20230731,181400,117468610,5380,5380,5380,5380,0
|
|
20230731,181300,117468610,5380,5380,5380,5380,581
|
|
20230731,181200,117468610,5380,5380,5380,5380,0
|
|
20230731,181100,117468610,5380,5380,5380,5380,0
|
|
20230731,181000,117468610,5380,5380,5380,5380,0
|
|
20230731,180900,117468610,5380,5380,5380,5380,0
|
|
20230731,180800,117468610,5380,5380,5380,5380,0
|
|
20230731,180700,117468610,5380,5380,5380,5380,0
|
|
20230731,180600,117468610,5380,5380,5380,5380,0
|
|
20230731,180500,117468610,5380,5380,5380,5380,0
|
|
20230731,180400,117468610,5380,5380,5380,5380,0
|
|
20230731,180300,117468610,5380,5380,5380,5380,0
|
|
20230731,180200,117468610,5380,5380,5380,5380,0
|
|
20230731,180100,117468610,5380,5380,5380,5380,0
|
|
20230731,180000,117468610,5380,5380,5380,5380,0
|
|
20230731,175900,117468610,5380,5380,5380,5380,0
|
|
20230731,175800,117468610,5380,5380,5380,5380,0
|
|
20230731,175700,117468610,5380,5380,5380,5380,0
|
|
20230731,175600,117468610,5380,5380,5380,5380,0
|
|
20230731,175500,117468610,5380,5380,5380,5380,0
|
|
20230731,175400,117468610,5380,5380,5380,5380,0
|
|
20230731,175300,117468610,5380,5380,5380,5380,0
|
|
20230731,175200,117468610,5380,5380,5380,5380,0
|
|
20230731,175100,117468610,5380,5380,5380,5380,0
|
|
20230731,175000,117468610,5380,5380,5380,5380,0
|
|
20230731,174900,117468610,5380,5380,5380,5380,0
|
|
20230731,174800,117468610,5380,5380,5380,5380,0
|
|
20230731,174700,117468610,5380,5380,5380,5380,0
|
|
20230731,174600,117468610,5380,5380,5380,5380,0
|
|
20230731,174500,117468610,5380,5380,5380,5380,0
|
|
20230731,174400,117468610,5380,5380,5380,5380,0
|
|
20230731,174300,117468610,5380,5380,5380,5380,581
|
|
20230731,174200,117468610,5380,5380,5380,5380,0
|
|
20230731,174100,117468610,5380,5380,5380,5380,0
|
|
20230731,174000,117468610,5380,5380,5380,5380,0
|
|
20230731,173900,117468610,5380,5380,5380,5380,0
|
|
20230731,173800,117468610,5380,5380,5380,5380,0
|
|
20230731,173700,117468610,5380,5380,5380,5380,0
|
|
20230731,173600,117468610,5380,5380,5380,5380,0
|
|
20230731,173500,117468610,5380,5380,5380,5380,0
|
|
20230731,173400,117468610,5380,5380,5380,5380,0
|
|
20230731,173300,117468610,5380,5380,5380,5380,0
|
|
20230731,173200,117468610,5380,5380,5380,5380,0
|
|
20230731,173100,117468610,5380,5380,5380,5380,0
|
|
20230731,173000,117468610,5380,5380,5380,5380,0
|
|
20230731,172900,117468610,5380,5380,5380,5380,0
|
|
20230731,172800,117468610,5380,5380,5380,5380,0
|
|
20230731,172700,117468610,5380,5380,5380,5380,0
|
|
20230731,172600,117468610,5380,5380,5380,5380,0
|
|
20230731,172500,117468610,5380,5380,5380,5380,0
|
|
20230731,172400,117468610,5380,5380,5380,5380,0
|
|
20230731,172300,117468610,5380,5380,5380,5380,0
|
|
20230731,172200,117468610,5380,5380,5380,5380,0
|
|
20230731,172100,117468610,5380,5380,5380,5380,0
|
|
20230731,172000,117468610,5380,5380,5380,5380,0
|
|
20230731,171900,117468610,5380,5380,5380,5380,0
|
|
20230731,171800,117468610,5380,5380,5380,5380,0
|
|
20230731,171700,117468610,5380,5380,5380,5380,0
|
|
20230731,171600,117468610,5380,5380,5380,5380,0
|
|
20230731,171500,117468610,5380,5380,5380,5380,0
|
|
20230731,171400,117468610,5380,5380,5380,5380,0
|
|
20230731,171300,117468610,5380,5380,5380,5380,581
|
|
20230731,171200,117468610,5380,5380,5380,5380,0
|
|
20230731,171100,117468610,5380,5380,5380,5380,0
|
|
20230731,171000,117468610,5380,5380,5380,5380,0
|
|
20230731,170900,117468610,5380,5380,5380,5380,0
|
|
20230731,170800,117468610,5380,5380,5380,5380,0
|
|
20230731,170700,117468610,5380,5380,5380,5380,0
|
|
20230731,170600,117468610,5380,5380,5380,5380,0
|
|
20230731,170500,117468610,5380,5380,5380,5380,0
|
|
20230731,170400,117468610,5380,5380,5380,5380,0
|
|
20230731,170300,117468610,5380,5380,5380,5380,0
|
|
20230731,170200,117468610,5380,5380,5380,5380,0
|
|
20230731,170100,117468610,5380,5380,5380,5380,0
|
|
20230731,170000,117468610,5380,5380,5380,5380,0
|
|
20230731,165900,117468610,5380,5380,5380,5380,0
|
|
20230731,165800,117468610,5380,5380,5380,5380,0
|
|
20230731,165700,117468610,5380,5380,5380,5380,0
|
|
20230731,165600,117468610,5380,5380,5380,5380,0
|
|
20230731,165500,117468610,5380,5380,5380,5380,0
|
|
20230731,165400,117468610,5380,5380,5380,5380,0
|
|
20230731,165300,117468610,5380,5380,5380,5380,0
|
|
20230731,165200,117468610,5380,5380,5380,5380,0
|
|
20230731,165100,117468610,5380,5380,5380,5380,0
|
|
20230731,165000,117468610,5380,5380,5380,5380,0
|
|
20230731,164900,117468610,5380,5380,5380,5380,0
|
|
20230731,164800,117468610,5380,5380,5380,5380,0
|
|
20230731,164700,117468610,5380,5380,5380,5380,0
|
|
20230731,164600,117468610,5380,5380,5380,5380,0
|
|
20230731,164500,117468610,5380,5380,5380,5380,0
|
|
20230731,164400,117468610,5380,5380,5380,5380,0
|
|
20230731,164300,117468610,5380,5380,5380,5380,581
|
|
20230731,164200,117468610,5380,5380,5380,5380,0
|
|
20230731,164100,117468610,5380,5380,5380,5380,0
|
|
20230731,164000,117468610,5380,5380,5380,5380,0
|
|
20230731,163900,117468610,5380,5380,5380,5380,0
|
|
20230731,163800,117468610,5380,5380,5380,5380,0
|
|
20230731,163700,117468610,5380,5380,5380,5380,0
|
|
20230731,163600,117468610,5380,5380,5380,5380,0
|
|
20230731,163500,117468610,5380,5380,5380,5380,0
|
|
20230731,163400,117468610,5380,5380,5380,5380,0
|
|
20230731,163300,117468610,5380,5380,5380,5380,0
|
|
20230731,163200,117468610,5380,5380,5380,5380,0
|
|
20230731,163100,117468610,5380,5380,5380,5380,0
|
|
20230731,163000,117468610,5380,5380,5380,5380,0
|
|
20230731,162900,117468610,5380,5380,5380,5380,0
|
|
20230731,162800,117468610,5380,5380,5380,5380,0
|
|
20230731,162700,117468610,5380,5380,5380,5380,0
|
|
20230731,162600,117468610,5380,5380,5380,5380,0
|
|
20230731,162500,117468610,5380,5380,5380,5380,0
|
|
20230731,162400,117468610,5380,5380,5380,5380,0
|
|
20230731,162300,117468610,5380,5380,5380,5380,0
|
|
20230731,162200,117468610,5380,5380,5380,5380,0
|
|
20230731,162100,117468610,5380,5380,5380,5380,0
|
|
20230731,162000,117468610,5380,5380,5380,5380,0
|
|
20230731,161900,117468610,5380,5380,5380,5380,0
|
|
20230731,161800,117468610,5380,5380,5380,5380,0
|
|
20230731,161700,117468610,5380,5380,5380,5380,0
|
|
20230731,161600,117468610,5380,5380,5380,5380,0
|
|
20230731,161500,117468610,5380,5380,5380,5380,0
|
|
20230731,161400,117468610,5380,5380,5380,5380,0
|
|
20230731,161300,117468610,5380,5380,5380,5380,581
|
|
20230731,161200,117468610,5380,5380,5380,5380,0
|
|
20230731,161100,117468610,5380,5380,5380,5380,0
|
|
20230731,161000,117468610,5380,5380,5380,5380,0
|
|
20230731,160900,117468610,5380,5380,5380,5380,0
|
|
20230731,160800,117468610,5380,5380,5380,5380,0
|
|
20230731,160700,117468610,5380,5380,5380,5380,0
|
|
20230731,160600,117468610,5380,5380,5380,5380,0
|
|
20230731,160500,117468610,5380,5380,5380,5380,0
|
|
20230731,160400,117468610,5380,5380,5380,5380,0
|
|
20230731,160300,117468610,5380,5380,5380,5380,0
|
|
20230731,160200,117468610,5380,5380,5380,5380,0
|
|
20230731,160100,117468610,5380,5380,5380,5380,0
|
|
20230731,160000,117468610,5380,5380,5380,5380,0
|
|
20230731,155900,117468610,5380,5380,5380,5380,0
|
|
20230731,155800,117468610,5380,5380,5380,5380,0
|
|
20230731,155700,117468610,5380,5380,5380,5380,0
|
|
20230731,155600,117468610,5380,5380,5380,5380,0
|
|
20230731,155500,117468610,5380,5380,5380,5380,0
|
|
20230731,155400,117468610,5380,5380,5380,5380,0
|
|
20230731,155300,117468610,5380,5380,5380,5380,0
|
|
20230731,155200,117468610,5380,5380,5380,5380,0
|
|
20230731,155100,117468610,5380,5380,5380,5380,0
|
|
20230731,155000,117468610,5380,5380,5380,5380,0
|
|
20230731,154900,117468610,5380,5380,5380,5380,0
|
|
20230731,154800,117468610,5380,5380,5380,5380,0
|
|
20230731,154700,117468610,5380,5380,5380,5380,0
|
|
20230731,154600,117468610,5380,5380,5380,5380,0
|
|
20230731,154500,117468610,5380,5380,5380,5380,0
|
|
20230731,154400,117468610,5380,5380,5380,5380,0
|
|
20230731,154300,117468610,5380,5380,5380,5380,581
|
|
20230731,154200,117468610,5380,5380,5380,5380,0
|
|
20230731,154100,117468610,5380,5380,5380,5380,0
|
|
20230731,154000,117468610,5380,5380,5380,5380,0
|
|
20230731,153900,117468610,5380,5380,5380,5380,0
|
|
20230731,153800,117468610,5380,5380,5380,5380,0
|
|
20230731,153700,117468610,5380,5380,5380,5380,0
|
|
20230731,153600,117468610,5380,5380,5380,5380,0
|
|
20230731,153500,117468610,5380,5380,5380,5380,0
|
|
20230731,153400,117468610,5380,5380,5380,5380,0
|
|
20230731,153300,117468610,5380,5380,5380,5380,0
|
|
20230731,153200,117468610,5380,5380,5380,5380,0
|
|
20230731,153100,117468610,5380,5380,5380,5380,0
|
|
20230731,153000,117468610,5380,5380,5380,5380,581
|
|
20230731,152900,114342830,5380,5380,5380,5380,0
|
|
20230731,152800,114342830,5380,5380,5380,5380,0
|
|
20230731,152700,114342830,5380,5380,5380,5380,0
|
|
20230731,152600,114342830,5380,5380,5380,5380,0
|
|
20230731,152500,114342830,5380,5380,5380,5380,0
|
|
20230731,152400,114342830,5380,5380,5380,5380,0
|
|
20230731,152300,114342830,5380,5380,5380,5380,0
|
|
20230731,152200,114342830,5380,5380,5380,5380,0
|
|
20230731,152100,114342830,5380,5380,5380,5380,0
|
|
20230731,152000,114342830,5380,5380,5380,5380,0
|
|
20230731,151900,114342830,5380,5380,5380,5380,128
|
|
20230731,151800,113654190,5380,5380,5380,5380,2
|
|
20230731,151700,113643430,5370,5370,5370,5370,0
|
|
20230731,151600,113643430,5370,5370,5370,5370,7
|
|
20230731,151500,113605840,5370,5370,5370,5370,0
|
|
20230731,151400,113605840,5370,5370,5370,5370,0
|
|
20230731,151300,113605840,5370,5370,5370,5370,0
|
|
20230731,151200,113605840,5370,5370,5370,5370,0
|
|
20230731,151100,113605840,5370,5380,5380,5370,904
|
|
20230731,151000,108751080,5380,5380,5380,5380,0
|
|
20230731,150900,108751080,5380,5380,5380,5380,0
|
|
20230731,150800,108751080,5380,5380,5380,5380,0
|
|
20230731,150700,108751080,5380,5380,5380,5380,2
|
|
20230731,150600,108740320,5380,5380,5380,5380,0
|
|
20230731,150500,108740320,5380,5380,5380,5380,70
|
|
20230731,150400,108363720,5370,5370,5370,5370,0
|
|
20230731,150300,108363720,5370,5370,5370,5370,0
|
|
20230731,150200,108363720,5370,5370,5370,5370,0
|
|
20230731,150100,108363720,5370,5370,5370,5370,187
|
|
20230731,150000,107359530,5390,5390,5390,5390,10
|
|
20230731,145900,107305630,5380,5380,5380,5380,0
|
|
20230731,145800,107305630,5380,5380,5380,5380,300
|
|
20230731,145700,105691630,5390,5390,5390,5390,0
|
|
20230731,145600,105691630,5390,5390,5390,5390,0
|
|
20230731,145500,105691630,5390,5390,5390,5390,0
|
|
20230731,145400,105691630,5390,5390,5390,5390,0
|
|
20230731,145300,105691630,5390,5390,5390,5390,0
|
|
20230731,145200,105691630,5390,5390,5390,5390,0
|
|
20230731,145100,105691630,5390,5390,5390,5390,0
|
|
20230731,145000,105691630,5390,5390,5390,5390,0
|
|
20230731,144900,105691630,5390,5390,5390,5390,0
|
|
20230731,144800,105691630,5390,5390,5390,5390,1
|
|
20230731,144700,105686240,5370,5370,5370,5370,296
|
|
20230731,144600,104096720,5370,5370,5370,5370,36
|
|
20230731,144500,103903400,5370,5370,5370,5370,0
|
|
20230731,144400,103903400,5370,5370,5370,5370,0
|
|
20230731,144300,103903400,5370,5370,5370,5370,0
|
|
20230731,144200,103903400,5370,5370,5370,5370,1
|
|
20230731,144100,103898030,5370,5370,5370,5370,145
|
|
20230731,144000,103119380,5370,5370,5370,5370,86
|
|
20230731,143900,102657560,5400,5400,5400,5400,0
|
|
20230731,143800,102657560,5400,5400,5400,5400,0
|
|
20230731,143700,102657560,5400,5400,5400,5400,0
|
|
20230731,143600,102657560,5400,5400,5400,5400,0
|
|
20230731,143500,102657560,5400,5400,5400,5400,0
|
|
20230731,143400,102657560,5400,5400,5400,5400,0
|
|
20230731,143300,102657560,5400,5400,5400,5400,0
|
|
20230731,143200,102657560,5400,5400,5400,5400,0
|
|
20230731,143100,102657560,5400,5400,5400,5400,1
|
|
20230731,143000,102652160,5400,5400,5400,5400,0
|
|
20230731,142900,102652160,5400,5400,5400,5400,0
|
|
20230731,142800,102652160,5400,5400,5400,5400,0
|
|
20230731,142700,102652160,5400,5400,5400,5400,0
|
|
20230731,142600,102652160,5400,5400,5400,5400,0
|
|
20230731,142500,102652160,5400,5400,5400,5400,0
|
|
20230731,142400,102652160,5400,5400,5400,5400,0
|
|
20230731,142300,102652160,5400,5400,5400,5400,0
|
|
20230731,142200,102652160,5400,5400,5400,5400,0
|
|
20230731,142100,102652160,5400,5400,5400,5400,0
|
|
20230731,142000,102652160,5400,5400,5400,5400,0
|
|
20230731,141900,102652160,5400,5400,5400,5400,0
|
|
20230731,141800,102652160,5400,5400,5400,5400,0
|
|
20230731,141700,102652160,5400,5400,5400,5400,0
|
|
20230731,141600,102652160,5400,5390,5400,5390,1000
|
|
20230731,141500,97261390,5390,5390,5390,5390,0
|
|
20230731,141400,97261390,5390,5390,5390,5390,1
|
|
20230731,141300,97256000,5400,5400,5400,5400,0
|
|
20230731,141200,97256000,5400,5400,5400,5400,0
|
|
20230731,141100,97256000,5400,5400,5400,5400,0
|
|
20230731,141000,97256000,5400,5400,5400,5400,0
|
|
20230731,140900,97256000,5400,5400,5400,5400,0
|
|
20230731,140800,97256000,5400,5400,5400,5400,0
|
|
20230731,140700,97256000,5400,5400,5400,5400,0
|
|
20230731,140600,97256000,5400,5400,5400,5400,0
|
|
20230731,140500,97256000,5400,5400,5400,5400,0
|
|
20230731,140400,97256000,5400,5400,5400,5400,0
|
|
20230731,140300,97256000,5400,5400,5400,5400,0
|
|
20230731,140200,97256000,5400,5400,5400,5400,0
|
|
20230731,140100,97256000,5400,5400,5400,5400,0
|
|
20230731,140000,97256000,5400,5400,5400,5400,0
|
|
20230731,135900,97256000,5400,5400,5400,5400,0
|
|
20230731,135800,97256000,5400,5400,5400,5400,0
|
|
20230731,135700,97256000,5400,5400,5400,5400,0
|
|
20230731,135600,97256000,5400,5400,5400,5400,0
|
|
20230731,135500,97256000,5400,5400,5400,5400,0
|
|
20230731,135400,97256000,5400,5390,5400,5390,3
|
|
20230731,135300,97239820,5400,5400,5400,5400,0
|
|
20230731,135200,97239820,5400,5400,5400,5400,0
|
|
20230731,135100,97239820,5400,5400,5400,5400,0
|
|
20230731,135000,97239820,5400,5400,5400,5400,0
|
|
20230731,134900,97239820,5400,5400,5400,5400,0
|
|
20230731,134800,97239820,5400,5400,5400,5400,0
|
|
20230731,134700,97239820,5400,5400,5400,5400,0
|
|
20230731,134600,97239820,5400,5400,5400,5400,3
|
|
20230731,134500,97223620,5400,5400,5400,5400,0
|
|
20230731,134400,97223620,5400,5400,5400,5400,0
|
|
20230731,134300,97223620,5400,5400,5400,5400,0
|
|
20230731,134200,97223620,5400,5400,5400,5400,0
|
|
20230731,134100,97223620,5400,5400,5400,5400,0
|
|
20230731,134000,97223620,5400,5400,5400,5400,0
|
|
20230731,133900,97223620,5400,5400,5400,5400,0
|
|
20230731,133800,97223620,5400,5400,5400,5400,0
|
|
20230731,133700,97223620,5400,5390,5400,5390,3
|
|
20230731,133600,97207440,5400,5400,5400,5400,0
|
|
20230731,133500,97207440,5400,5400,5400,5400,0
|
|
20230731,133400,97207440,5400,5400,5400,5400,0
|
|
20230731,133300,97207440,5400,5400,5400,5400,0
|
|
20230731,133200,97207440,5400,5400,5400,5400,0
|
|
20230731,133100,97207440,5400,5400,5400,5400,0
|
|
20230731,133000,97207440,5400,5400,5400,5400,0
|
|
20230731,132900,97207440,5400,5400,5400,5400,0
|
|
20230731,132800,97207440,5400,5400,5400,5400,0
|
|
20230731,132700,97207440,5400,5400,5400,5400,0
|
|
20230731,132600,97207440,5400,5400,5400,5400,0
|
|
20230731,132500,97207440,5400,5400,5400,5400,0
|
|
20230731,132400,97207440,5400,5400,5400,5400,0
|
|
20230731,132300,97207440,5400,5400,5400,5400,1
|
|
20230731,132200,97202040,5370,5370,5370,5370,0
|
|
20230731,132100,97202040,5370,5370,5370,5370,0
|
|
20230731,132000,97202040,5370,5370,5370,5370,0
|
|
20230731,131900,97202040,5370,5370,5370,5370,0
|
|
20230731,131800,97202040,5370,5370,5370,5370,0
|
|
20230731,131700,97202040,5370,5380,5380,5370,20
|
|
20230731,131600,97094590,5400,5400,5400,5400,0
|
|
20230731,131500,97094590,5400,5400,5400,5400,0
|
|
20230731,131400,97094590,5400,5400,5400,5400,0
|
|
20230731,131300,97094590,5400,5400,5400,5400,0
|
|
20230731,131200,97094590,5400,5400,5400,5400,1
|
|
20230731,131100,97089190,5400,5400,5400,5400,0
|
|
20230731,131000,97089190,5400,5380,5400,5380,101
|
|
20230731,130900,96545790,5380,5380,5380,5380,100
|
|
20230731,130800,96007790,5380,5380,5380,5380,200
|
|
20230731,130700,94931790,5370,5370,5370,5370,0
|
|
20230731,130600,94931790,5370,5370,5370,5370,100
|
|
20230731,130500,94394790,5400,5400,5400,5400,0
|
|
20230731,130400,94394790,5400,5370,5400,5370,76
|
|
20230731,130300,93986610,5370,5370,5370,5370,0
|
|
20230731,130200,93986610,5370,5370,5370,5370,0
|
|
20230731,130100,93986610,5370,5370,5370,5370,0
|
|
20230731,130000,93986610,5370,5370,5370,5370,48
|
|
20230731,125900,93728850,5370,5370,5370,5370,1
|
|
20230731,125800,93723480,5350,5350,5350,5350,0
|
|
20230731,125700,93723480,5350,5350,5350,5350,0
|
|
20230731,125600,93723480,5350,5350,5350,5350,0
|
|
20230731,125500,93723480,5350,5350,5350,5350,0
|
|
20230731,125400,93723480,5350,5350,5350,5350,0
|
|
20230731,125300,93723480,5350,5350,5350,5350,2
|
|
20230731,125200,93712780,5370,5370,5370,5370,0
|
|
20230731,125100,93712780,5370,5370,5370,5370,0
|
|
20230731,125000,93712780,5370,5370,5370,5370,0
|
|
20230731,124900,93712780,5370,5370,5370,5370,0
|
|
20230731,124800,93712780,5370,5370,5370,5370,0
|
|
20230731,124700,93712780,5370,5370,5370,5370,0
|
|
20230731,124600,93712780,5370,5370,5370,5370,0
|
|
20230731,124500,93712780,5370,5370,5370,5370,0
|
|
20230731,124400,93712780,5370,5370,5370,5370,0
|
|
20230731,124300,93712780,5370,5370,5370,5370,0
|
|
20230731,124200,93712780,5370,5370,5370,5370,1
|
|
20230731,124100,93707410,5370,5370,5370,5370,0
|
|
20230731,124000,93707410,5370,5370,5370,5370,0
|
|
20230731,123900,93707410,5370,5370,5370,5370,0
|
|
20230731,123800,93707410,5370,5370,5370,5370,0
|
|
20230731,123700,93707410,5370,5370,5370,5370,0
|
|
20230731,123600,93707410,5370,5370,5370,5370,0
|
|
20230731,123500,93707410,5370,5370,5370,5370,0
|
|
20230731,123400,93707410,5370,5370,5370,5370,0
|
|
20230731,123300,93707410,5370,5370,5370,5370,3
|
|
20230731,123200,93691300,5350,5350,5350,5350,292
|
|
20230731,123100,92129100,5330,5330,5330,5330,0
|
|
20230731,123000,92129100,5330,5330,5330,5330,0
|
|
20230731,122900,92129100,5330,5350,5350,5330,50
|
|
20230731,122800,91861940,5370,5370,5370,5370,0
|
|
20230731,122700,91861940,5370,5370,5370,5370,0
|
|
20230731,122600,91861940,5370,5370,5370,5370,0
|
|
20230731,122500,91861940,5370,5370,5370,5370,0
|
|
20230731,122400,91861940,5370,5370,5370,5370,0
|
|
20230731,122300,91861940,5370,5370,5370,5370,0
|
|
20230731,122200,91861940,5370,5370,5370,5370,0
|
|
20230731,122100,91861940,5370,5370,5370,5370,0
|
|
20230731,122000,91861940,5370,5370,5370,5370,0
|
|
20230731,121900,91861940,5370,5370,5370,5370,0
|
|
20230731,121800,91861940,5370,5370,5370,5370,0
|
|
20230731,121700,91861940,5370,5370,5370,5370,0
|
|
20230731,121600,91861940,5370,5370,5370,5370,0
|
|
20230731,121500,91861940,5370,5370,5370,5370,0
|
|
20230731,121400,91861940,5370,5370,5370,5370,200
|
|
20230731,121300,90787940,5370,5370,5370,5370,0
|
|
20230731,121200,90787940,5370,5370,5370,5370,0
|
|
20230731,121100,90787940,5370,5380,5380,5370,182
|
|
20230731,121000,89810590,5380,5380,5380,5380,1
|
|
20230731,120900,89805210,5390,5390,5390,5390,0
|
|
20230731,120800,89805210,5390,5390,5390,5390,0
|
|
20230731,120700,89805210,5390,5390,5390,5390,0
|
|
20230731,120600,89805210,5390,5390,5390,5390,0
|
|
20230731,120500,89805210,5390,5390,5390,5390,0
|
|
20230731,120400,89805210,5390,5390,5390,5390,0
|
|
20230731,120300,89805210,5390,5390,5390,5390,0
|
|
20230731,120200,89805210,5390,5390,5390,5390,0
|
|
20230731,120100,89805210,5390,5390,5390,5390,1
|
|
20230731,120000,89799820,5370,5370,5370,5370,783
|
|
20230731,115900,85595110,5370,5370,5370,5370,0
|
|
20230731,115800,85595110,5370,5370,5370,5370,0
|
|
20230731,115700,85595110,5370,5370,5370,5370,0
|
|
20230731,115600,85595110,5370,5370,5370,5370,0
|
|
20230731,115500,85595110,5370,5390,5390,5360,501
|
|
20230731,115400,82906610,5400,5400,5400,5400,0
|
|
20230731,115300,82906610,5400,5400,5400,5400,0
|
|
20230731,115200,82906610,5400,5400,5400,5400,0
|
|
20230731,115100,82906610,5400,5400,5400,5400,0
|
|
20230731,115000,82906610,5400,5400,5400,5400,0
|
|
20230731,114900,82906610,5400,5400,5400,5400,0
|
|
20230731,114800,82906610,5400,5400,5400,5400,0
|
|
20230731,114700,82906610,5400,5400,5400,5400,0
|
|
20230731,114600,82906610,5400,5400,5400,5400,0
|
|
20230731,114500,82906610,5400,5400,5400,5400,0
|
|
20230731,114400,82906610,5400,5400,5400,5400,0
|
|
20230731,114300,82906610,5400,5400,5400,5400,0
|
|
20230731,114200,82906610,5400,5400,5400,5400,0
|
|
20230731,114100,82906610,5400,5400,5400,5400,0
|
|
20230731,114000,82906610,5400,5400,5400,5400,0
|
|
20230731,113900,82906610,5400,5400,5400,5400,23
|
|
20230731,113800,82782410,5390,5390,5390,5390,0
|
|
20230731,113700,82782410,5390,5390,5390,5390,0
|
|
20230731,113600,82782410,5390,5390,5390,5390,0
|
|
20230731,113500,82782410,5390,5390,5390,5390,0
|
|
20230731,113400,82782410,5390,5390,5390,5390,0
|
|
20230731,113300,82782410,5390,5390,5390,5390,0
|
|
20230731,113200,82782410,5390,5390,5390,5390,0
|
|
20230731,113100,82782410,5390,5390,5390,5390,0
|
|
20230731,113000,82782410,5390,5390,5390,5390,0
|
|
20230731,112900,82782410,5390,5390,5390,5390,0
|
|
20230731,112800,82782410,5390,5390,5390,5390,0
|
|
20230731,112700,82782410,5390,5390,5390,5390,0
|
|
20230731,112600,82782410,5390,5400,5400,5390,49
|
|
20230731,112500,82518200,5410,5410,5410,5410,0
|
|
20230731,112400,82518200,5410,5410,5410,5410,10
|
|
20230731,112300,82464100,5410,5410,5410,5410,0
|
|
20230731,112200,82464100,5410,5410,5410,5410,0
|
|
20230731,112100,82464100,5410,5410,5410,5410,0
|
|
20230731,112000,82464100,5410,5410,5410,5410,0
|
|
20230731,111900,82464100,5410,5410,5410,5410,0
|
|
20230731,111800,82464100,5410,5410,5410,5410,0
|
|
20230731,111700,82464100,5410,5410,5410,5410,0
|
|
20230731,111600,82464100,5410,5410,5410,5410,0
|
|
20230731,111500,82464100,5410,5410,5410,5410,0
|
|
20230731,111400,82464100,5410,5410,5410,5410,0
|
|
20230731,111300,82464100,5410,5410,5410,5410,0
|
|
20230731,111200,82464100,5410,5410,5410,5410,0
|
|
20230731,111100,82464100,5410,5410,5410,5410,0
|
|
20230731,111000,82464100,5410,5410,5410,5410,0
|
|
20230731,110900,82464100,5410,5410,5410,5410,24
|
|
20230731,110800,82334260,5410,5410,5410,5410,1
|
|
20230731,110700,82328850,5410,5410,5410,5410,2
|
|
20230731,110600,82318030,5410,5410,5410,5410,2
|
|
20230731,110500,82307210,5410,5410,5410,5410,0
|
|
20230731,110400,82307210,5410,5410,5410,5410,3
|
|
20230731,110300,82290980,5410,5410,5410,5410,0
|
|
20230731,110200,82290980,5410,5410,5410,5410,0
|
|
20230731,110100,82290980,5410,5410,5410,5410,0
|
|
20230731,110000,82290980,5410,5410,5410,5410,18
|
|
20230731,105900,82193600,5410,5410,5410,5410,0
|
|
20230731,105800,82193600,5410,5410,5410,5410,0
|
|
20230731,105700,82193600,5410,5410,5410,5410,0
|
|
20230731,105600,82193600,5410,5400,5410,5400,36
|
|
20230731,105500,81999190,5400,5410,5410,5400,66
|
|
20230731,105400,81642780,5400,5400,5400,5400,53
|
|
20230731,105300,81356580,5400,5400,5400,5400,0
|
|
20230731,105200,81356580,5400,5400,5400,5400,0
|
|
20230731,105100,81356580,5400,5400,5400,5400,0
|
|
20230731,105000,81356580,5400,5400,5400,5400,0
|
|
20230731,104900,81356580,5400,5400,5400,5400,0
|
|
20230731,104800,81356580,5400,5400,5400,5400,0
|
|
20230731,104700,81356580,5400,5400,5400,5400,0
|
|
20230731,104600,81356580,5400,5400,5400,5400,0
|
|
20230731,104500,81356580,5400,5400,5400,5400,0
|
|
20230731,104400,81356580,5400,5400,5400,5400,2
|
|
20230731,104300,81345780,5410,5410,5410,5410,0
|
|
20230731,104200,81345780,5410,5410,5410,5410,0
|
|
20230731,104100,81345780,5410,5410,5410,5410,0
|
|
20230731,104000,81345780,5410,5410,5410,5410,0
|
|
20230731,103900,81345780,5410,5410,5410,5410,0
|
|
20230731,103800,81345780,5410,5410,5410,5410,20
|
|
20230731,103700,81237580,5410,5410,5410,5410,0
|
|
20230731,103600,81237580,5410,5410,5410,5410,0
|
|
20230731,103500,81237580,5410,5410,5410,5410,0
|
|
20230731,103400,81237580,5410,5410,5410,5410,0
|
|
20230731,103300,81237580,5410,5410,5410,5410,0
|
|
20230731,103200,81237580,5410,5410,5410,5410,0
|
|
20230731,103100,81237580,5410,5410,5410,5410,0
|
|
20230731,103000,81237580,5410,5410,5410,5410,4
|
|
20230731,102900,81215940,5410,5430,5430,5390,5001
|
|
20230731,102800,54233420,5440,5440,5440,5440,0
|
|
20230731,102700,54233420,5440,5440,5440,5440,0
|
|
20230731,102600,54233420,5440,5440,5440,5440,0
|
|
20230731,102500,54233420,5440,5440,5440,5440,0
|
|
20230731,102400,54233420,5440,5440,5440,5440,0
|
|
20230731,102300,54233420,5440,5440,5440,5440,1
|
|
20230731,102200,54227980,5430,5430,5430,5430,25
|
|
20230731,102100,54092230,5430,5430,5430,5430,0
|
|
20230731,102000,54092230,5430,5400,5430,5400,143
|
|
20230731,101900,53319980,5410,5410,5410,5410,70
|
|
20230731,101800,52941280,5410,5410,5410,5410,1
|
|
20230731,101700,52935870,5400,5410,5410,5400,183
|
|
20230731,101600,51946840,5430,5430,5430,5430,0
|
|
20230731,101500,51946840,5430,5430,5430,5430,0
|
|
20230731,101400,51946840,5430,5430,5430,5430,0
|
|
20230731,101300,51946840,5430,5430,5430,5430,0
|
|
20230731,101200,51946840,5430,5430,5430,5430,0
|
|
20230731,101100,51946840,5430,5430,5430,5430,0
|
|
20230731,101000,51946840,5430,5430,5430,5430,0
|
|
20230731,100900,51946840,5430,5430,5430,5430,0
|
|
20230731,100800,51946840,5430,5430,5430,5430,1
|
|
20230731,100700,51941410,5410,5420,5420,5410,52
|
|
20230731,100600,51659890,5430,5430,5430,5430,1
|
|
20230731,100500,51654460,5420,5420,5420,5420,0
|
|
20230731,100400,51654460,5420,5420,5420,5420,3
|
|
20230731,100300,51638200,5430,5430,5430,5430,0
|
|
20230731,100200,51638200,5430,5430,5430,5430,53
|
|
20230731,100100,51350410,5430,5440,5440,5430,133
|
|
20230731,100000,50628080,5440,5440,5440,5440,0
|
|
20230731,095900,50628080,5440,5440,5440,5440,0
|
|
20230731,095800,50628080,5440,5440,5440,5440,0
|
|
20230731,095700,50628080,5440,5440,5440,5440,5
|
|
20230731,095600,50600880,5440,5450,5450,5440,21
|
|
20230731,095500,50486440,5450,5450,5450,5450,15
|
|
20230731,095400,50404690,5450,5430,5450,5430,301
|
|
20230731,095300,48765370,5440,5440,5440,5440,0
|
|
20230731,095200,48765370,5440,5440,5440,5440,0
|
|
20230731,095100,48765370,5440,5440,5440,5440,0
|
|
20230731,095000,48765370,5440,5410,5440,5410,56
|
|
20230731,094900,48462380,5410,5410,5410,5410,11
|
|
20230731,094800,48402870,5400,5400,5400,5400,0
|
|
20230731,094700,48402870,5400,5400,5400,5400,0
|
|
20230731,094600,48402870,5400,5420,5440,5400,202
|
|
20230731,094500,47311360,5410,5430,5440,5400,719
|
|
20230731,094400,43424780,5430,5430,5430,5430,1
|
|
20230731,094300,43419350,5430,5430,5430,5430,0
|
|
20230731,094200,43419350,5430,5430,5430,5430,0
|
|
20230731,094100,43419350,5430,5430,5430,5430,1
|
|
20230731,094000,43413920,5410,5410,5410,5410,0
|
|
20230731,093900,43413920,5410,5410,5410,5410,0
|
|
20230731,093800,43413920,5410,5410,5410,5410,1048
|
|
20230731,093700,37744240,5410,5410,5410,5410,0
|
|
20230731,093600,37744240,5410,5410,5410,5410,0
|
|
20230731,093500,37744240,5410,5410,5410,5410,0
|
|
20230731,093400,37744240,5410,5410,5410,5410,2
|
|
20230731,093300,37733420,5400,5400,5400,5400,323
|
|
20230731,093200,35989220,5400,5400,5400,5400,0
|
|
20230731,093100,35989220,5400,5400,5400,5400,0
|
|
20230731,093000,35989220,5400,5400,5400,5400,19
|
|
20230731,092900,35886620,5390,5390,5390,5390,0
|
|
20230731,092800,35886620,5390,5390,5390,5390,0
|
|
20230731,092700,35886620,5390,5390,5390,5390,22
|
|
20230731,092600,35768040,5390,5390,5390,5390,0
|
|
20230731,092500,35768040,5390,5390,5390,5390,0
|
|
20230731,092400,35768040,5390,5390,5390,5390,624
|
|
20230731,092300,32404680,5410,5410,5410,5410,1163
|
|
20230731,092200,26112850,5390,5390,5390,5390,300
|
|
20230731,092100,24495850,5410,5410,5410,5410,0
|
|
20230731,092000,24495850,5410,5430,5430,5390,906
|
|
20230731,091900,19599260,5430,5350,5430,5350,779
|
|
20230731,091800,15423340,5320,5320,5320,5320,0
|
|
20230731,091700,15423340,5320,5330,5330,5320,1518
|
|
20230731,091600,7332500,5330,5330,5330,5330,0
|
|
20230731,091500,7332500,5330,5330,5330,5330,0
|
|
20230731,091400,7332500,5330,5340,5340,5330,3
|
|
20230731,091300,7316500,5350,5370,5370,5350,1069
|
|
20230731,091200,1593420,5370,5380,5380,5370,4
|
|
20230731,091100,1571920,5390,5390,5390,5390,0
|
|
20230731,091000,1571920,5390,5390,5390,5390,0
|
|
20230731,090900,1571920,5390,5400,5400,5390,75
|
|
20230731,090800,1166930,5400,5400,5400,5400,0
|
|
20230731,090700,1166930,5400,5400,5400,5400,30
|
|
20230731,090600,1004930,5440,5440,5440,5440,0
|
|
20230731,090500,1004930,5440,5440,5440,5440,0
|
|
20230731,090400,1004930,5440,5440,5440,5440,1
|
|
20230731,090300,999490,5420,5420,5420,5420,0
|
|
20230731,090200,999490,5420,5420,5420,5420,0
|
|
20230731,090100,999490,5420,5420,5420,5420,0
|
|
20230731,090000,999490,5420,5410,5440,5360,185
|