685 lines
34 KiB
CSV
685 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,202200,73988120,12370,12370,12370,12370,152
|
|
20230731,202100,73988120,12370,12370,12370,12370,0
|
|
20230731,202000,73988120,12370,12370,12370,12370,0
|
|
20230731,201900,73988120,12370,12370,12370,12370,0
|
|
20230731,201800,73988120,12370,12370,12370,12370,0
|
|
20230731,201700,73988120,12370,12370,12370,12370,0
|
|
20230731,201600,73988120,12370,12370,12370,12370,0
|
|
20230731,201500,73988120,12370,12370,12370,12370,0
|
|
20230731,201400,73988120,12370,12370,12370,12370,0
|
|
20230731,201300,73988120,12370,12370,12370,12370,0
|
|
20230731,201200,73988120,12370,12370,12370,12370,0
|
|
20230731,201100,73988120,12370,12370,12370,12370,0
|
|
20230731,201000,73988120,12370,12370,12370,12370,0
|
|
20230731,200900,73988120,12370,12370,12370,12370,0
|
|
20230731,200800,73988120,12370,12370,12370,12370,0
|
|
20230731,200700,73988120,12370,12370,12370,12370,0
|
|
20230731,200600,73988120,12370,12370,12370,12370,0
|
|
20230731,200500,73988120,12370,12370,12370,12370,0
|
|
20230731,200400,73988120,12370,12370,12370,12370,0
|
|
20230731,200300,73988120,12370,12370,12370,12370,0
|
|
20230731,200200,73988120,12370,12370,12370,12370,0
|
|
20230731,200100,73988120,12370,12370,12370,12370,0
|
|
20230731,200000,73988120,12370,12370,12370,12370,0
|
|
20230731,195900,73988120,12370,12370,12370,12370,0
|
|
20230731,195800,73988120,12370,12370,12370,12370,0
|
|
20230731,195700,73988120,12370,12370,12370,12370,0
|
|
20230731,195600,73988120,12370,12370,12370,12370,0
|
|
20230731,195500,73988120,12370,12370,12370,12370,0
|
|
20230731,195400,73988120,12370,12370,12370,12370,0
|
|
20230731,195300,73988120,12370,12370,12370,12370,0
|
|
20230731,195200,73988120,12370,12370,12370,12370,152
|
|
20230731,195100,73988120,12370,12370,12370,12370,0
|
|
20230731,195000,73988120,12370,12370,12370,12370,0
|
|
20230731,194900,73988120,12370,12370,12370,12370,0
|
|
20230731,194800,73988120,12370,12370,12370,12370,0
|
|
20230731,194700,73988120,12370,12370,12370,12370,0
|
|
20230731,194600,73988120,12370,12370,12370,12370,0
|
|
20230731,194500,73988120,12370,12370,12370,12370,0
|
|
20230731,194400,73988120,12370,12370,12370,12370,0
|
|
20230731,194300,73988120,12370,12370,12370,12370,0
|
|
20230731,194200,73988120,12370,12370,12370,12370,0
|
|
20230731,194100,73988120,12370,12370,12370,12370,0
|
|
20230731,194000,73988120,12370,12370,12370,12370,0
|
|
20230731,193900,73988120,12370,12370,12370,12370,0
|
|
20230731,193800,73988120,12370,12370,12370,12370,0
|
|
20230731,193700,73988120,12370,12370,12370,12370,0
|
|
20230731,193600,73988120,12370,12370,12370,12370,0
|
|
20230731,193500,73988120,12370,12370,12370,12370,0
|
|
20230731,193400,73988120,12370,12370,12370,12370,0
|
|
20230731,193300,73988120,12370,12370,12370,12370,0
|
|
20230731,193200,73988120,12370,12370,12370,12370,0
|
|
20230731,193100,73988120,12370,12370,12370,12370,0
|
|
20230731,193000,73988120,12370,12370,12370,12370,0
|
|
20230731,192900,73988120,12370,12370,12370,12370,0
|
|
20230731,192800,73988120,12370,12370,12370,12370,0
|
|
20230731,192700,73988120,12370,12370,12370,12370,0
|
|
20230731,192600,73988120,12370,12370,12370,12370,0
|
|
20230731,192500,73988120,12370,12370,12370,12370,0
|
|
20230731,192400,73988120,12370,12370,12370,12370,0
|
|
20230731,192300,73988120,12370,12370,12370,12370,0
|
|
20230731,192200,73988120,12370,12370,12370,12370,152
|
|
20230731,192100,73988120,12370,12370,12370,12370,0
|
|
20230731,192000,73988120,12370,12370,12370,12370,0
|
|
20230731,191900,73988120,12370,12370,12370,12370,0
|
|
20230731,191800,73988120,12370,12370,12370,12370,0
|
|
20230731,191700,73988120,12370,12370,12370,12370,0
|
|
20230731,191600,73988120,12370,12370,12370,12370,0
|
|
20230731,191500,73988120,12370,12370,12370,12370,0
|
|
20230731,191400,73988120,12370,12370,12370,12370,0
|
|
20230731,191300,73988120,12370,12370,12370,12370,0
|
|
20230731,191200,73988120,12370,12370,12370,12370,0
|
|
20230731,191100,73988120,12370,12370,12370,12370,0
|
|
20230731,191000,73988120,12370,12370,12370,12370,0
|
|
20230731,190900,73988120,12370,12370,12370,12370,0
|
|
20230731,190800,73988120,12370,12370,12370,12370,0
|
|
20230731,190700,73988120,12370,12370,12370,12370,0
|
|
20230731,190600,73988120,12370,12370,12370,12370,0
|
|
20230731,190500,73988120,12370,12370,12370,12370,0
|
|
20230731,190400,73988120,12370,12370,12370,12370,0
|
|
20230731,190300,73988120,12370,12370,12370,12370,0
|
|
20230731,190200,73988120,12370,12370,12370,12370,0
|
|
20230731,190100,73988120,12370,12370,12370,12370,0
|
|
20230731,190000,73988120,12370,12370,12370,12370,0
|
|
20230731,185900,73988120,12370,12370,12370,12370,0
|
|
20230731,185800,73988120,12370,12370,12370,12370,0
|
|
20230731,185700,73988120,12370,12370,12370,12370,0
|
|
20230731,185600,73988120,12370,12370,12370,12370,0
|
|
20230731,185500,73988120,12370,12370,12370,12370,0
|
|
20230731,185400,73988120,12370,12370,12370,12370,0
|
|
20230731,185300,73988120,12370,12370,12370,12370,0
|
|
20230731,185200,73988120,12370,12370,12370,12370,152
|
|
20230731,185100,73988120,12370,12370,12370,12370,0
|
|
20230731,185000,73988120,12370,12370,12370,12370,0
|
|
20230731,184900,73988120,12370,12370,12370,12370,0
|
|
20230731,184800,73988120,12370,12370,12370,12370,0
|
|
20230731,184700,73988120,12370,12370,12370,12370,0
|
|
20230731,184600,73988120,12370,12370,12370,12370,0
|
|
20230731,184500,73988120,12370,12370,12370,12370,0
|
|
20230731,184400,73988120,12370,12370,12370,12370,0
|
|
20230731,184300,73988120,12370,12370,12370,12370,0
|
|
20230731,184200,73988120,12370,12370,12370,12370,0
|
|
20230731,184100,73988120,12370,12370,12370,12370,0
|
|
20230731,184000,73988120,12370,12370,12370,12370,0
|
|
20230731,183900,73988120,12370,12370,12370,12370,0
|
|
20230731,183800,73988120,12370,12370,12370,12370,0
|
|
20230731,183700,73988120,12370,12370,12370,12370,0
|
|
20230731,183600,73988120,12370,12370,12370,12370,0
|
|
20230731,183500,73988120,12370,12370,12370,12370,0
|
|
20230731,183400,73988120,12370,12370,12370,12370,0
|
|
20230731,183300,73988120,12370,12370,12370,12370,0
|
|
20230731,183200,73988120,12370,12370,12370,12370,0
|
|
20230731,183100,73988120,12370,12370,12370,12370,0
|
|
20230731,183000,73988120,12370,12370,12370,12370,0
|
|
20230731,182900,73988120,12370,12370,12370,12370,0
|
|
20230731,182800,73988120,12370,12370,12370,12370,0
|
|
20230731,182700,73988120,12370,12370,12370,12370,0
|
|
20230731,182600,73988120,12370,12370,12370,12370,0
|
|
20230731,182500,73988120,12370,12370,12370,12370,0
|
|
20230731,182400,73988120,12370,12370,12370,12370,0
|
|
20230731,182300,73988120,12370,12370,12370,12370,0
|
|
20230731,182200,73988120,12370,12370,12370,12370,152
|
|
20230731,182100,73988120,12370,12370,12370,12370,0
|
|
20230731,182000,73988120,12370,12370,12370,12370,0
|
|
20230731,181900,73988120,12370,12370,12370,12370,0
|
|
20230731,181800,73988120,12370,12370,12370,12370,0
|
|
20230731,181700,73988120,12370,12370,12370,12370,0
|
|
20230731,181600,73988120,12370,12370,12370,12370,0
|
|
20230731,181500,73988120,12370,12370,12370,12370,0
|
|
20230731,181400,73988120,12370,12370,12370,12370,0
|
|
20230731,181300,73988120,12370,12370,12370,12370,0
|
|
20230731,181200,73988120,12370,12370,12370,12370,0
|
|
20230731,181100,73988120,12370,12370,12370,12370,0
|
|
20230731,181000,73988120,12370,12370,12370,12370,0
|
|
20230731,180900,73988120,12370,12370,12370,12370,0
|
|
20230731,180800,73988120,12370,12370,12370,12370,0
|
|
20230731,180700,73988120,12370,12370,12370,12370,0
|
|
20230731,180600,73988120,12370,12370,12370,12370,0
|
|
20230731,180500,73988120,12370,12370,12370,12370,0
|
|
20230731,180400,73988120,12370,12370,12370,12370,0
|
|
20230731,180300,73988120,12370,12370,12370,12370,0
|
|
20230731,180200,73988120,12370,12370,12370,12370,0
|
|
20230731,180100,73988120,12370,12370,12370,12370,0
|
|
20230731,180000,73988120,12370,12370,12370,12370,0
|
|
20230731,175900,73988120,12370,12370,12370,12370,0
|
|
20230731,175800,73988120,12370,12370,12370,12370,0
|
|
20230731,175700,73988120,12370,12370,12370,12370,0
|
|
20230731,175600,73988120,12370,12370,12370,12370,0
|
|
20230731,175500,73988120,12370,12370,12370,12370,0
|
|
20230731,175400,73988120,12370,12370,12370,12370,0
|
|
20230731,175300,73988120,12370,12370,12370,12370,0
|
|
20230731,175200,73988120,12370,12370,12370,12370,152
|
|
20230731,175100,73988120,12370,12370,12370,12370,0
|
|
20230731,175000,73988120,12370,12370,12370,12370,0
|
|
20230731,174900,73988120,12370,12370,12370,12370,0
|
|
20230731,174800,73988120,12370,12370,12370,12370,0
|
|
20230731,174700,73988120,12370,12370,12370,12370,0
|
|
20230731,174600,73988120,12370,12370,12370,12370,0
|
|
20230731,174500,73988120,12370,12370,12370,12370,0
|
|
20230731,174400,73988120,12370,12370,12370,12370,0
|
|
20230731,174300,73988120,12370,12370,12370,12370,0
|
|
20230731,174200,73988120,12370,12370,12370,12370,0
|
|
20230731,174100,73988120,12370,12370,12370,12370,0
|
|
20230731,174000,73988120,12370,12370,12370,12370,0
|
|
20230731,173900,73988120,12370,12370,12370,12370,0
|
|
20230731,173800,73988120,12370,12370,12370,12370,0
|
|
20230731,173700,73988120,12370,12370,12370,12370,0
|
|
20230731,173600,73988120,12370,12370,12370,12370,0
|
|
20230731,173500,73988120,12370,12370,12370,12370,0
|
|
20230731,173400,73988120,12370,12370,12370,12370,0
|
|
20230731,173300,73988120,12370,12370,12370,12370,0
|
|
20230731,173200,73988120,12370,12370,12370,12370,0
|
|
20230731,173100,73988120,12370,12370,12370,12370,0
|
|
20230731,173000,73988120,12370,12370,12370,12370,0
|
|
20230731,172900,73988120,12370,12370,12370,12370,0
|
|
20230731,172800,73988120,12370,12370,12370,12370,0
|
|
20230731,172700,73988120,12370,12370,12370,12370,0
|
|
20230731,172600,73988120,12370,12370,12370,12370,0
|
|
20230731,172500,73988120,12370,12370,12370,12370,0
|
|
20230731,172400,73988120,12370,12370,12370,12370,0
|
|
20230731,172300,73988120,12370,12370,12370,12370,0
|
|
20230731,172200,73988120,12370,12370,12370,12370,152
|
|
20230731,172100,73988120,12370,12370,12370,12370,0
|
|
20230731,172000,73988120,12370,12370,12370,12370,0
|
|
20230731,171900,73988120,12370,12370,12370,12370,0
|
|
20230731,171800,73988120,12370,12370,12370,12370,0
|
|
20230731,171700,73988120,12370,12370,12370,12370,0
|
|
20230731,171600,73988120,12370,12370,12370,12370,0
|
|
20230731,171500,73988120,12370,12370,12370,12370,0
|
|
20230731,171400,73988120,12370,12370,12370,12370,0
|
|
20230731,171300,73988120,12370,12370,12370,12370,0
|
|
20230731,171200,73988120,12370,12370,12370,12370,0
|
|
20230731,171100,73988120,12370,12370,12370,12370,0
|
|
20230731,171000,73988120,12370,12370,12370,12370,0
|
|
20230731,170900,73988120,12370,12370,12370,12370,0
|
|
20230731,170800,73988120,12370,12370,12370,12370,0
|
|
20230731,170700,73988120,12370,12370,12370,12370,0
|
|
20230731,170600,73988120,12370,12370,12370,12370,0
|
|
20230731,170500,73988120,12370,12370,12370,12370,0
|
|
20230731,170400,73988120,12370,12370,12370,12370,0
|
|
20230731,170300,73988120,12370,12370,12370,12370,0
|
|
20230731,170200,73988120,12370,12370,12370,12370,0
|
|
20230731,170100,73988120,12370,12370,12370,12370,0
|
|
20230731,170000,73988120,12370,12370,12370,12370,0
|
|
20230731,165900,73988120,12370,12370,12370,12370,0
|
|
20230731,165800,73988120,12370,12370,12370,12370,0
|
|
20230731,165700,73988120,12370,12370,12370,12370,0
|
|
20230731,165600,73988120,12370,12370,12370,12370,0
|
|
20230731,165500,73988120,12370,12370,12370,12370,0
|
|
20230731,165400,73988120,12370,12370,12370,12370,0
|
|
20230731,165300,73988120,12370,12370,12370,12370,0
|
|
20230731,165200,73988120,12370,12370,12370,12370,152
|
|
20230731,165100,73988120,12370,12370,12370,12370,0
|
|
20230731,165000,73988120,12370,12370,12370,12370,0
|
|
20230731,164900,73988120,12370,12370,12370,12370,0
|
|
20230731,164800,73988120,12370,12370,12370,12370,0
|
|
20230731,164700,73988120,12370,12370,12370,12370,0
|
|
20230731,164600,73988120,12370,12370,12370,12370,0
|
|
20230731,164500,73988120,12370,12370,12370,12370,0
|
|
20230731,164400,73988120,12370,12370,12370,12370,0
|
|
20230731,164300,73988120,12370,12370,12370,12370,0
|
|
20230731,164200,73988120,12370,12370,12370,12370,0
|
|
20230731,164100,73988120,12370,12370,12370,12370,0
|
|
20230731,164000,73988120,12370,12370,12370,12370,0
|
|
20230731,163900,73988120,12370,12370,12370,12370,0
|
|
20230731,163800,73988120,12370,12370,12370,12370,0
|
|
20230731,163700,73988120,12370,12370,12370,12370,0
|
|
20230731,163600,73988120,12370,12370,12370,12370,0
|
|
20230731,163500,73988120,12370,12370,12370,12370,0
|
|
20230731,163400,73988120,12370,12370,12370,12370,0
|
|
20230731,163300,73988120,12370,12370,12370,12370,0
|
|
20230731,163200,73988120,12370,12370,12370,12370,0
|
|
20230731,163100,73988120,12370,12370,12370,12370,0
|
|
20230731,163000,73988120,12370,12370,12370,12370,0
|
|
20230731,162900,73988120,12370,12370,12370,12370,0
|
|
20230731,162800,73988120,12370,12370,12370,12370,0
|
|
20230731,162700,73988120,12370,12370,12370,12370,0
|
|
20230731,162600,73988120,12370,12370,12370,12370,0
|
|
20230731,162500,73988120,12370,12370,12370,12370,0
|
|
20230731,162400,73988120,12370,12370,12370,12370,0
|
|
20230731,162300,73988120,12370,12370,12370,12370,0
|
|
20230731,162200,73988120,12370,12370,12370,12370,152
|
|
20230731,162100,73988120,12370,12370,12370,12370,0
|
|
20230731,162000,73988120,12370,12370,12370,12370,0
|
|
20230731,161900,73988120,12370,12370,12370,12370,0
|
|
20230731,161800,73988120,12370,12370,12370,12370,0
|
|
20230731,161700,73988120,12370,12370,12370,12370,0
|
|
20230731,161600,73988120,12370,12370,12370,12370,0
|
|
20230731,161500,73988120,12370,12370,12370,12370,0
|
|
20230731,161400,73988120,12370,12370,12370,12370,0
|
|
20230731,161300,73988120,12370,12370,12370,12370,0
|
|
20230731,161200,73988120,12370,12370,12370,12370,0
|
|
20230731,161100,73988120,12370,12370,12370,12370,0
|
|
20230731,161000,73988120,12370,12370,12370,12370,0
|
|
20230731,160900,73988120,12370,12370,12370,12370,0
|
|
20230731,160800,73988120,12370,12370,12370,12370,0
|
|
20230731,160700,73988120,12370,12370,12370,12370,0
|
|
20230731,160600,73988120,12370,12370,12370,12370,0
|
|
20230731,160500,73988120,12370,12370,12370,12370,0
|
|
20230731,160400,73988120,12370,12370,12370,12370,0
|
|
20230731,160300,73988120,12370,12370,12370,12370,0
|
|
20230731,160200,73988120,12370,12370,12370,12370,0
|
|
20230731,160100,73988120,12370,12370,12370,12370,0
|
|
20230731,160000,73988120,12370,12370,12370,12370,0
|
|
20230731,155900,73988120,12370,12370,12370,12370,0
|
|
20230731,155800,73988120,12370,12370,12370,12370,0
|
|
20230731,155700,73988120,12370,12370,12370,12370,0
|
|
20230731,155600,73988120,12370,12370,12370,12370,0
|
|
20230731,155500,73988120,12370,12370,12370,12370,0
|
|
20230731,155400,73988120,12370,12370,12370,12370,0
|
|
20230731,155300,73988120,12370,12370,12370,12370,0
|
|
20230731,155200,73988120,12370,12370,12370,12370,152
|
|
20230731,155100,73988120,12370,12370,12370,12370,0
|
|
20230731,155000,73988120,12370,12370,12370,12370,0
|
|
20230731,154900,73988120,12370,12370,12370,12370,0
|
|
20230731,154800,73988120,12370,12370,12370,12370,0
|
|
20230731,154700,73988120,12370,12370,12370,12370,0
|
|
20230731,154600,73988120,12370,12370,12370,12370,0
|
|
20230731,154500,73988120,12370,12370,12370,12370,0
|
|
20230731,154400,73988120,12370,12370,12370,12370,0
|
|
20230731,154300,73988120,12370,12370,12370,12370,0
|
|
20230731,154200,73988120,12370,12370,12370,12370,0
|
|
20230731,154100,73988120,12370,12370,12370,12370,0
|
|
20230731,154000,73988120,12370,12370,12370,12370,0
|
|
20230731,153900,73988120,12370,12370,12370,12370,0
|
|
20230731,153800,73988120,12370,12370,12370,12370,0
|
|
20230731,153700,73988120,12370,12370,12370,12370,0
|
|
20230731,153600,73988120,12370,12370,12370,12370,0
|
|
20230731,153500,73988120,12370,12370,12370,12370,0
|
|
20230731,153400,73988120,12370,12370,12370,12370,0
|
|
20230731,153300,73988120,12370,12370,12370,12370,0
|
|
20230731,153200,73988120,12370,12370,12370,12370,0
|
|
20230731,153100,73988120,12370,12370,12370,12370,0
|
|
20230731,153000,73988120,12370,12370,12370,12370,152
|
|
20230731,152900,72107880,12300,12300,12300,12300,0
|
|
20230731,152800,72107880,12300,12300,12300,12300,0
|
|
20230731,152700,72107880,12300,12300,12300,12300,0
|
|
20230731,152600,72107880,12300,12300,12300,12300,0
|
|
20230731,152500,72107880,12300,12300,12300,12300,0
|
|
20230731,152400,72107880,12300,12300,12300,12300,0
|
|
20230731,152300,72107880,12300,12300,12300,12300,0
|
|
20230731,152200,72107880,12300,12300,12300,12300,0
|
|
20230731,152100,72107880,12300,12300,12300,12300,0
|
|
20230731,152000,72107880,12300,12300,12300,12300,0
|
|
20230731,151900,72107880,12300,12360,12360,12300,267
|
|
20230731,151800,68808540,12360,12360,12360,12360,0
|
|
20230731,151700,68808540,12360,12360,12360,12360,0
|
|
20230731,151600,68808540,12360,12360,12360,12360,0
|
|
20230731,151500,68808540,12360,12360,12360,12360,0
|
|
20230731,151400,68808540,12360,12360,12360,12360,0
|
|
20230731,151300,68808540,12360,12360,12360,12360,0
|
|
20230731,151200,68808540,12360,12360,12360,12360,0
|
|
20230731,151100,68808540,12360,12360,12360,12360,1
|
|
20230731,151000,68796180,12300,12300,12300,12300,0
|
|
20230731,150900,68796180,12300,12320,12320,12300,51
|
|
20230731,150800,68168860,12360,12360,12360,12360,0
|
|
20230731,150700,68168860,12360,12360,12360,12360,0
|
|
20230731,150600,68168860,12360,12360,12360,12360,0
|
|
20230731,150500,68168860,12360,12360,12360,12360,0
|
|
20230731,150400,68168860,12360,12360,12360,12360,0
|
|
20230731,150300,68168860,12360,12360,12360,12360,1
|
|
20230731,150200,68156500,12350,12350,12350,12350,0
|
|
20230731,150100,68156500,12350,12350,12350,12350,0
|
|
20230731,150000,68156500,12350,12350,12350,12350,0
|
|
20230731,145900,68156500,12350,12350,12350,12350,0
|
|
20230731,145800,68156500,12350,12350,12350,12350,96
|
|
20230731,145700,66970900,12360,12360,12360,12360,0
|
|
20230731,145600,66970900,12360,12360,12360,12360,0
|
|
20230731,145500,66970900,12360,12360,12360,12360,0
|
|
20230731,145400,66970900,12360,12360,12360,12360,0
|
|
20230731,145300,66970900,12360,12360,12360,12360,0
|
|
20230731,145200,66970900,12360,12360,12360,12360,2
|
|
20230731,145100,66946180,12350,12350,12350,12350,0
|
|
20230731,145000,66946180,12350,12350,12350,12350,0
|
|
20230731,144900,66946180,12350,12350,12350,12350,0
|
|
20230731,144800,66946180,12350,12350,12350,12350,46
|
|
20230731,144700,66378080,12350,12350,12350,12350,0
|
|
20230731,144600,66378080,12350,12350,12350,12350,20
|
|
20230731,144500,66131080,12350,12350,12350,12350,30
|
|
20230731,144400,65760580,12350,12350,12350,12350,0
|
|
20230731,144300,65760580,12350,12350,12350,12350,0
|
|
20230731,144200,65760580,12350,12350,12350,12350,0
|
|
20230731,144100,65760580,12350,12350,12350,12350,0
|
|
20230731,144000,65760580,12350,12350,12350,12350,0
|
|
20230731,143900,65760580,12350,12350,12350,12350,0
|
|
20230731,143800,65760580,12350,12350,12350,12350,0
|
|
20230731,143700,65760580,12350,12350,12350,12350,0
|
|
20230731,143600,65760580,12350,12350,12350,12350,0
|
|
20230731,143500,65760580,12350,12350,12350,12350,0
|
|
20230731,143400,65760580,12350,12350,12350,12350,0
|
|
20230731,143300,65760580,12350,12350,12350,12350,0
|
|
20230731,143200,65760580,12350,12350,12350,12350,0
|
|
20230731,143100,65760580,12350,12350,12350,12350,0
|
|
20230731,143000,65760580,12350,12350,12350,12350,0
|
|
20230731,142900,65760580,12350,12350,12350,12350,0
|
|
20230731,142800,65760580,12350,12350,12350,12350,0
|
|
20230731,142700,65760580,12350,12350,12350,12350,0
|
|
20230731,142600,65760580,12350,12350,12350,12350,0
|
|
20230731,142500,65760580,12350,12350,12350,12350,0
|
|
20230731,142400,65760580,12350,12350,12350,12350,0
|
|
20230731,142300,65760580,12350,12350,12350,12350,1
|
|
20230731,142200,65748230,12300,12300,12300,12300,0
|
|
20230731,142100,65748230,12300,12300,12300,12300,0
|
|
20230731,142000,65748230,12300,12330,12330,12300,9
|
|
20230731,141900,65637440,12330,12330,12330,12330,3
|
|
20230731,141800,65600450,12310,12310,12310,12310,0
|
|
20230731,141700,65600450,12310,12310,12310,12310,0
|
|
20230731,141600,65600450,12310,12310,12310,12310,0
|
|
20230731,141500,65600450,12310,12310,12310,12310,0
|
|
20230731,141400,65600450,12310,12310,12310,12310,23
|
|
20230731,141300,65317320,12310,12310,12310,12310,1
|
|
20230731,141200,65305010,12310,12310,12310,12310,0
|
|
20230731,141100,65305010,12310,12310,12310,12310,0
|
|
20230731,141000,65305010,12310,12320,12320,12310,106
|
|
20230731,140900,63999620,12310,12310,12310,12310,0
|
|
20230731,140800,63999620,12310,12310,12310,12310,35
|
|
20230731,140700,63568770,12310,12310,12310,12310,6
|
|
20230731,140600,63494910,12310,12310,12310,12310,7
|
|
20230731,140500,63408740,12310,12310,12310,12310,9
|
|
20230731,140400,63297950,12310,12310,12310,12310,0
|
|
20230731,140300,63297950,12310,12310,12310,12310,0
|
|
20230731,140200,63297950,12310,12310,12310,12310,0
|
|
20230731,140100,63297950,12310,12310,12310,12310,0
|
|
20230731,140000,63297950,12310,12310,12310,12310,0
|
|
20230731,135900,63297950,12310,12300,12310,12300,10
|
|
20230731,135800,63174900,12310,12310,12310,12310,0
|
|
20230731,135700,63174900,12310,12310,12310,12310,0
|
|
20230731,135600,63174900,12310,12310,12310,12310,0
|
|
20230731,135500,63174900,12310,12310,12310,12310,10
|
|
20230731,135400,63051800,12310,12310,12310,12310,0
|
|
20230731,135300,63051800,12310,12310,12310,12310,0
|
|
20230731,135200,63051800,12310,12310,12310,12310,10
|
|
20230731,135100,62928700,12310,12310,12310,12310,0
|
|
20230731,135000,62928700,12310,12310,12310,12310,0
|
|
20230731,134900,62928700,12310,12310,12310,12310,0
|
|
20230731,134800,62928700,12310,12310,12310,12310,0
|
|
20230731,134700,62928700,12310,12310,12310,12310,1
|
|
20230731,134600,62916390,12270,12270,12270,12270,0
|
|
20230731,134500,62916390,12270,12280,12280,12270,119
|
|
20230731,134400,61455830,12310,12310,12310,12310,0
|
|
20230731,134300,61455830,12310,12310,12310,12310,0
|
|
20230731,134200,61455830,12310,12310,12310,12310,0
|
|
20230731,134100,61455830,12310,12310,12310,12310,0
|
|
20230731,134000,61455830,12310,12310,12310,12310,0
|
|
20230731,133900,61455830,12310,12280,12310,12280,129
|
|
20230731,133800,59871680,12310,12310,12310,12310,0
|
|
20230731,133700,59871680,12310,12310,12310,12310,0
|
|
20230731,133600,59871680,12310,12310,12310,12310,0
|
|
20230731,133500,59871680,12310,12310,12310,12310,0
|
|
20230731,133400,59871680,12310,12310,12310,12310,0
|
|
20230731,133300,59871680,12310,12310,12310,12310,0
|
|
20230731,133200,59871680,12310,12310,12310,12310,0
|
|
20230731,133100,59871680,12310,12310,12310,12310,0
|
|
20230731,133000,59871680,12310,12290,12310,12280,90
|
|
20230731,132900,58766140,12290,12290,12290,12290,0
|
|
20230731,132800,58766140,12290,12290,12290,12290,9
|
|
20230731,132700,58655530,12300,12300,12300,12300,135
|
|
20230731,132600,56995030,12360,12360,12360,12360,0
|
|
20230731,132500,56995030,12360,12360,12360,12360,0
|
|
20230731,132400,56995030,12360,12360,12360,12360,0
|
|
20230731,132300,56995030,12360,12360,12360,12360,0
|
|
20230731,132200,56995030,12360,12360,12360,12360,0
|
|
20230731,132100,56995030,12360,12360,12360,12360,0
|
|
20230731,132000,56995030,12360,12360,12360,12360,0
|
|
20230731,131900,56995030,12360,12360,12360,12360,0
|
|
20230731,131800,56995030,12360,12360,12360,12360,0
|
|
20230731,131700,56995030,12360,12360,12360,12360,0
|
|
20230731,131600,56995030,12360,12360,12360,12360,0
|
|
20230731,131500,56995030,12360,12360,12360,12360,0
|
|
20230731,131400,56995030,12360,12360,12360,12360,0
|
|
20230731,131300,56995030,12360,12360,12360,12360,0
|
|
20230731,131200,56995030,12360,12360,12360,12360,0
|
|
20230731,131100,56995030,12360,12360,12360,12360,0
|
|
20230731,131000,56995030,12360,12360,12360,12360,0
|
|
20230731,130900,56995030,12360,12360,12360,12360,0
|
|
20230731,130800,56995030,12360,12360,12360,12360,0
|
|
20230731,130700,56995030,12360,12360,12360,12360,0
|
|
20230731,130600,56995030,12360,12360,12360,12360,0
|
|
20230731,130500,56995030,12360,12360,12360,12360,0
|
|
20230731,130400,56995030,12360,12360,12360,12360,0
|
|
20230731,130300,56995030,12360,12360,12360,12360,0
|
|
20230731,130200,56995030,12360,12360,12360,12360,0
|
|
20230731,130100,56995030,12360,12360,12360,12360,0
|
|
20230731,130000,56995030,12360,12360,12360,12360,0
|
|
20230731,125900,56995030,12360,12310,12360,12300,196
|
|
20230731,125800,54582270,12360,12360,12360,12360,0
|
|
20230731,125700,54582270,12360,12360,12360,12360,0
|
|
20230731,125600,54582270,12360,12360,12360,12360,0
|
|
20230731,125500,54582270,12360,12360,12360,12360,0
|
|
20230731,125400,54582270,12360,12360,12360,12360,1
|
|
20230731,125300,54569910,12370,12370,12370,12370,0
|
|
20230731,125200,54569910,12370,12370,12370,12370,0
|
|
20230731,125100,54569910,12370,12370,12370,12370,0
|
|
20230731,125000,54569910,12370,12370,12370,12370,0
|
|
20230731,124900,54569910,12370,12370,12370,12370,6
|
|
20230731,124800,54495690,12340,12340,12340,12340,1
|
|
20230731,124700,54483350,12340,12340,12340,12340,19
|
|
20230731,124600,54248890,12370,12370,12370,12370,0
|
|
20230731,124500,54248890,12370,12370,12370,12370,0
|
|
20230731,124400,54248890,12370,12370,12370,12370,0
|
|
20230731,124300,54248890,12370,12340,12370,12340,80
|
|
20230731,124200,53261040,12340,12340,12340,12340,0
|
|
20230731,124100,53261040,12340,12340,12340,12340,0
|
|
20230731,124000,53261040,12340,12340,12340,12340,0
|
|
20230731,123900,53261040,12340,12340,12340,12340,0
|
|
20230731,123800,53261040,12340,12340,12340,12340,0
|
|
20230731,123700,53261040,12340,12340,12340,12340,0
|
|
20230731,123600,53261040,12340,12340,12340,12340,0
|
|
20230731,123500,53261040,12340,12340,12340,12340,0
|
|
20230731,123400,53261040,12340,12340,12340,12340,0
|
|
20230731,123300,53261040,12340,12340,12340,12340,31
|
|
20230731,123200,52878500,12340,12340,12340,12340,0
|
|
20230731,123100,52878500,12340,12340,12340,12340,0
|
|
20230731,123000,52878500,12340,12340,12340,12340,0
|
|
20230731,122900,52878500,12340,12340,12340,12340,0
|
|
20230731,122800,52878500,12340,12340,12340,12340,0
|
|
20230731,122700,52878500,12340,12340,12340,12340,14
|
|
20230731,122600,52705740,12370,12370,12370,12370,0
|
|
20230731,122500,52705740,12370,12370,12370,12370,0
|
|
20230731,122400,52705740,12370,12370,12370,12370,0
|
|
20230731,122300,52705740,12370,12370,12370,12370,0
|
|
20230731,122200,52705740,12370,12370,12370,12370,0
|
|
20230731,122100,52705740,12370,12370,12370,12370,0
|
|
20230731,122000,52705740,12370,12370,12370,12370,20
|
|
20230731,121900,52458340,12350,12350,12350,12350,0
|
|
20230731,121800,52458340,12350,12350,12350,12350,0
|
|
20230731,121700,52458340,12350,12350,12350,12350,126
|
|
20230731,121600,50902240,12370,12370,12370,12370,0
|
|
20230731,121500,50902240,12370,12370,12370,12370,0
|
|
20230731,121400,50902240,12370,12370,12370,12370,0
|
|
20230731,121300,50902240,12370,12370,12370,12370,0
|
|
20230731,121200,50902240,12370,12370,12370,12370,0
|
|
20230731,121100,50902240,12370,12370,12370,12370,0
|
|
20230731,121000,50902240,12370,12370,12370,12370,0
|
|
20230731,120900,50902240,12370,12370,12370,12370,1
|
|
20230731,120800,50889870,12360,12360,12360,12360,0
|
|
20230731,120700,50889870,12360,12360,12360,12360,0
|
|
20230731,120600,50889870,12360,12360,12360,12360,0
|
|
20230731,120500,50889870,12360,12370,12370,12360,110
|
|
20230731,120400,49530200,12400,12400,12400,12400,0
|
|
20230731,120300,49530200,12400,12400,12400,12400,0
|
|
20230731,120200,49530200,12400,12400,12400,12400,0
|
|
20230731,120100,49530200,12400,12400,12400,12400,74
|
|
20230731,120000,48612600,12400,12400,12400,12400,0
|
|
20230731,115900,48612600,12400,12370,12400,12370,76
|
|
20230731,115800,47670940,12380,12380,12380,12380,0
|
|
20230731,115700,47670940,12380,12380,12380,12380,0
|
|
20230731,115600,47670940,12380,12380,12380,12380,0
|
|
20230731,115500,47670940,12380,12380,12380,12380,0
|
|
20230731,115400,47670940,12380,12380,12380,12380,0
|
|
20230731,115300,47670940,12380,12370,12380,12370,3
|
|
20230731,115200,47633820,12360,12360,12360,12360,0
|
|
20230731,115100,47633820,12360,12360,12360,12360,0
|
|
20230731,115000,47633820,12360,12360,12360,12360,0
|
|
20230731,114900,47633820,12360,12360,12360,12360,0
|
|
20230731,114800,47633820,12360,12360,12360,12360,0
|
|
20230731,114700,47633820,12360,12360,12360,12360,1
|
|
20230731,114600,47621460,12360,12360,12360,12360,0
|
|
20230731,114500,47621460,12360,12360,12360,12360,0
|
|
20230731,114400,47621460,12360,12380,12380,12360,4
|
|
20230731,114300,47571990,12360,12380,12390,12360,154
|
|
20230731,114200,45667520,12380,12380,12380,12380,0
|
|
20230731,114100,45667520,12380,12380,12380,12380,0
|
|
20230731,114000,45667520,12380,12380,12380,12380,0
|
|
20230731,113900,45667520,12380,12380,12380,12380,1
|
|
20230731,113800,45655140,12380,12380,12380,12380,0
|
|
20230731,113700,45655140,12380,12380,12380,12380,0
|
|
20230731,113600,45655140,12380,12380,12380,12380,1
|
|
20230731,113500,45642760,12360,12360,12360,12360,0
|
|
20230731,113400,45642760,12360,12360,12360,12360,0
|
|
20230731,113300,45642760,12360,12360,12360,12360,0
|
|
20230731,113200,45642760,12360,12360,12360,12360,0
|
|
20230731,113100,45642760,12360,12360,12360,12360,0
|
|
20230731,113000,45642760,12360,12360,12360,12360,0
|
|
20230731,112900,45642760,12360,12360,12360,12360,0
|
|
20230731,112800,45642760,12360,12360,12360,12360,0
|
|
20230731,112700,45642760,12360,12360,12360,12360,0
|
|
20230731,112600,45642760,12360,12360,12360,12360,0
|
|
20230731,112500,45642760,12360,12320,12360,12320,60
|
|
20230731,112400,44903240,12290,12290,12290,12290,108
|
|
20230731,112300,43575920,12320,12320,12320,12320,194
|
|
20230731,112200,41185840,12320,12320,12320,12320,0
|
|
20230731,112100,41185840,12320,12320,12320,12320,0
|
|
20230731,112000,41185840,12320,12310,12320,12310,18
|
|
20230731,111900,40964160,12290,12290,12290,12290,0
|
|
20230731,111800,40964160,12290,12290,12290,12290,0
|
|
20230731,111700,40964160,12290,12290,12290,12290,0
|
|
20230731,111600,40964160,12290,12290,12290,12290,9
|
|
20230731,111500,40853550,12280,12280,12280,12280,0
|
|
20230731,111400,40853550,12280,12280,12280,12280,0
|
|
20230731,111300,40853550,12280,12280,12280,12280,0
|
|
20230731,111200,40853550,12280,12280,12280,12280,0
|
|
20230731,111100,40853550,12280,12280,12280,12280,0
|
|
20230731,111000,40853550,12280,12280,12280,12280,8
|
|
20230731,110900,40755310,12280,12280,12280,12280,0
|
|
20230731,110800,40755310,12280,12280,12280,12280,0
|
|
20230731,110700,40755310,12280,12280,12280,12280,0
|
|
20230731,110600,40755310,12280,12280,12280,12280,0
|
|
20230731,110500,40755310,12280,12280,12280,12280,0
|
|
20230731,110400,40755310,12280,12280,12280,12280,100
|
|
20230731,110300,39527310,12280,12280,12280,12280,335
|
|
20230731,110200,35413510,12280,12280,12280,12280,1
|
|
20230731,110100,35401230,12280,12280,12280,12280,0
|
|
20230731,110000,35401230,12280,12280,12280,12280,0
|
|
20230731,105900,35401230,12280,12280,12280,12280,0
|
|
20230731,105800,35401230,12280,12280,12280,12280,0
|
|
20230731,105700,35401230,12280,12270,12280,12270,58
|
|
20230731,105600,34689490,12280,12280,12280,12280,0
|
|
20230731,105500,34689490,12280,12280,12280,12280,0
|
|
20230731,105400,34689490,12280,12280,12280,12280,0
|
|
20230731,105300,34689490,12280,12280,12280,12280,0
|
|
20230731,105200,34689490,12280,12280,12280,12280,0
|
|
20230731,105100,34689490,12280,12280,12280,12280,0
|
|
20230731,105000,34689490,12280,12280,12280,12280,0
|
|
20230731,104900,34689490,12280,12280,12280,12280,0
|
|
20230731,104800,34689490,12280,12280,12280,12280,0
|
|
20230731,104700,34689490,12280,12280,12280,12280,0
|
|
20230731,104600,34689490,12280,12280,12280,12280,0
|
|
20230731,104500,34689490,12280,12280,12280,12280,0
|
|
20230731,104400,34689490,12280,12280,12280,12280,0
|
|
20230731,104300,34689490,12280,12280,12280,12280,0
|
|
20230731,104200,34689490,12280,12280,12280,12280,0
|
|
20230731,104100,34689490,12280,12280,12280,12280,0
|
|
20230731,104000,34689490,12280,12280,12280,12280,126
|
|
20230731,103900,33142210,12320,12310,12320,12310,10
|
|
20230731,103800,33019020,12260,12260,12260,12260,0
|
|
20230731,103700,33019020,12260,12260,12260,12260,0
|
|
20230731,103600,33019020,12260,12260,12260,12260,0
|
|
20230731,103500,33019020,12260,12260,12260,12260,0
|
|
20230731,103400,33019020,12260,12260,12260,12260,0
|
|
20230731,103300,33019020,12260,12280,12280,12260,220
|
|
20230731,103200,30319570,12280,12280,12280,12280,0
|
|
20230731,103100,30319570,12280,12280,12280,12280,0
|
|
20230731,103000,30319570,12280,12280,12280,12280,10
|
|
20230731,102900,30196770,12320,12320,12320,12320,0
|
|
20230731,102800,30196770,12320,12310,12320,12280,526
|
|
20230731,102700,23732910,12320,12360,12360,12320,283
|
|
20230731,102600,20241070,12370,12370,12370,12370,0
|
|
20230731,102500,20241070,12370,12370,12370,12370,13
|
|
20230731,102400,20080260,12370,12370,12370,12370,0
|
|
20230731,102300,20080260,12370,12370,12370,12370,0
|
|
20230731,102200,20080260,12370,12370,12370,12370,0
|
|
20230731,102100,20080260,12370,12370,12370,12370,0
|
|
20230731,102000,20080260,12370,12370,12370,12370,0
|
|
20230731,101900,20080260,12370,12370,12370,12370,0
|
|
20230731,101800,20080260,12370,12370,12370,12370,150
|
|
20230731,101700,18224760,12380,12390,12390,12380,3
|
|
20230731,101600,18187610,12380,12380,12380,12380,0
|
|
20230731,101500,18187610,12380,12380,12380,12380,0
|
|
20230731,101400,18187610,12380,12380,12380,12380,0
|
|
20230731,101300,18187610,12380,12380,12380,12380,0
|
|
20230731,101200,18187610,12380,12380,12380,12380,0
|
|
20230731,101100,18187610,12380,12380,12380,12380,0
|
|
20230731,101000,18187610,12380,12380,12380,12380,0
|
|
20230731,100900,18187610,12380,12380,12380,12380,0
|
|
20230731,100800,18187610,12380,12380,12380,12380,0
|
|
20230731,100700,18187610,12380,12380,12380,12380,1
|
|
20230731,100600,18175230,12370,12370,12370,12370,0
|
|
20230731,100500,18175230,12370,12370,12370,12370,0
|
|
20230731,100400,18175230,12370,12370,12370,12370,0
|
|
20230731,100300,18175230,12370,12370,12370,12370,0
|
|
20230731,100200,18175230,12370,12370,12370,12370,0
|
|
20230731,100100,18175230,12370,12370,12370,12370,0
|
|
20230731,100000,18175230,12370,12370,12370,12370,0
|
|
20230731,095900,18175230,12370,12370,12370,12370,7
|
|
20230731,095800,18088640,12360,12360,12360,12360,0
|
|
20230731,095700,18088640,12360,12360,12360,12360,0
|
|
20230731,095600,18088640,12360,12360,12360,12360,0
|
|
20230731,095500,18088640,12360,12360,12360,12360,0
|
|
20230731,095400,18088640,12360,12360,12360,12360,67
|
|
20230731,095300,17260520,12350,12350,12350,12350,0
|
|
20230731,095200,17260520,12350,12350,12350,12350,0
|
|
20230731,095100,17260520,12350,12390,12390,12350,50
|
|
20230731,095000,16642950,12470,12470,12470,12470,0
|
|
20230731,094900,16642950,12470,12470,12470,12470,0
|
|
20230731,094800,16642950,12470,12470,12470,12470,39
|
|
20230731,094700,16156620,12380,12380,12380,12380,0
|
|
20230731,094600,16156620,12380,12380,12380,12380,0
|
|
20230731,094500,16156620,12380,12390,12390,12380,10
|
|
20230731,094400,16032810,12460,12400,12460,12400,30
|
|
20230731,094300,15660560,12400,12390,12400,12390,100
|
|
20230731,094200,14420660,12380,12380,12380,12380,0
|
|
20230731,094100,14420660,12380,12380,12380,12380,0
|
|
20230731,094000,14420660,12380,12380,12380,12380,0
|
|
20230731,093900,14420660,12380,12350,12380,12350,112
|
|
20230731,093800,13034460,12350,12340,12350,12340,300
|
|
20230731,093700,9329510,12340,12340,12340,12340,1
|
|
20230731,093600,9317170,12270,12280,12280,12270,5
|
|
20230731,093500,9255800,12350,12350,12350,12350,10
|
|
20230731,093400,9132300,12350,12310,12350,12310,57
|
|
20230731,093300,8428910,12340,12340,12340,12340,24
|
|
20230731,093200,8132750,12340,12340,12340,12340,56
|
|
20230731,093100,7441710,12350,12350,12350,12350,0
|
|
20230731,093000,7441710,12350,12350,12350,12350,0
|
|
20230731,092900,7441710,12350,12350,12350,12350,0
|
|
20230731,092800,7441710,12350,12340,12350,12340,3
|
|
20230731,092700,7404680,12330,12330,12330,12330,0
|
|
20230731,092600,7404680,12330,12340,12340,12330,116
|
|
20230731,092500,5974380,12340,12340,12340,12340,0
|
|
20230731,092400,5974380,12340,12340,12340,12340,0
|
|
20230731,092300,5974380,12340,12340,12340,12340,1
|
|
20230731,092200,5962040,12340,12340,12340,12340,1
|
|
20230731,092100,5949700,12260,12260,12260,12260,0
|
|
20230731,092000,5949700,12260,12260,12260,12260,0
|
|
20230731,091900,5949700,12260,12260,12260,12260,0
|
|
20230731,091800,5949700,12260,12260,12260,12260,0
|
|
20230731,091700,5949700,12260,12270,12270,12260,60
|
|
20230731,091600,5213790,12350,12350,12350,12350,1
|
|
20230731,091500,5201440,12340,12280,12340,12280,22
|
|
20230731,091400,4930020,12350,12350,12350,12350,0
|
|
20230731,091300,4930020,12350,12340,12350,12340,80
|
|
20230731,091200,3942390,12350,12350,12350,12350,4
|
|
20230731,091100,3892990,12350,12350,12350,12350,0
|
|
20230731,091000,3892990,12350,12350,12350,12350,0
|
|
20230731,090900,3892990,12350,12350,12350,12350,0
|
|
20230731,090800,3892990,12350,12350,12350,12350,0
|
|
20230731,090700,3892990,12350,12350,12350,12350,0
|
|
20230731,090600,3892990,12350,12350,12350,12350,0
|
|
20230731,090500,3892990,12350,12350,12350,12350,0
|
|
20230731,090400,3892990,12350,12350,12350,12350,0
|
|
20230731,090300,3892990,12350,12350,12350,12350,1
|
|
20230731,090200,3880640,12350,12350,12350,12350,0
|
|
20230731,090100,3880640,12350,12350,12350,12350,40
|
|
20230731,090000,3386640,12360,12360,12360,12360,274
|