615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191200,268046600,5230,5230,5230,5230,800
|
|
20230731,191100,268046600,5230,5230,5230,5230,0
|
|
20230731,191000,268046600,5230,5230,5230,5230,0
|
|
20230731,190900,268046600,5230,5230,5230,5230,0
|
|
20230731,190800,268046600,5230,5230,5230,5230,0
|
|
20230731,190700,268046600,5230,5230,5230,5230,0
|
|
20230731,190600,268046600,5230,5230,5230,5230,0
|
|
20230731,190500,268046600,5230,5230,5230,5230,0
|
|
20230731,190400,268046600,5230,5230,5230,5230,0
|
|
20230731,190300,268046600,5230,5230,5230,5230,0
|
|
20230731,190200,268046600,5230,5230,5230,5230,0
|
|
20230731,190100,268046600,5230,5230,5230,5230,0
|
|
20230731,190000,268046600,5230,5230,5230,5230,0
|
|
20230731,185900,268046600,5230,5230,5230,5230,0
|
|
20230731,185800,268046600,5230,5230,5230,5230,0
|
|
20230731,185700,268046600,5230,5230,5230,5230,0
|
|
20230731,185600,268046600,5230,5230,5230,5230,0
|
|
20230731,185500,268046600,5230,5230,5230,5230,0
|
|
20230731,185400,268046600,5230,5230,5230,5230,0
|
|
20230731,185300,268046600,5230,5230,5230,5230,0
|
|
20230731,185200,268046600,5230,5230,5230,5230,0
|
|
20230731,185100,268046600,5230,5230,5230,5230,0
|
|
20230731,185000,268046600,5230,5230,5230,5230,0
|
|
20230731,184900,268046600,5230,5230,5230,5230,0
|
|
20230731,184800,268046600,5230,5230,5230,5230,0
|
|
20230731,184700,268046600,5230,5230,5230,5230,0
|
|
20230731,184600,268046600,5230,5230,5230,5230,0
|
|
20230731,184500,268046600,5230,5230,5230,5230,0
|
|
20230731,184400,268046600,5230,5230,5230,5230,0
|
|
20230731,184300,268046600,5230,5230,5230,5230,0
|
|
20230731,184200,268046600,5230,5230,5230,5230,800
|
|
20230731,184100,268046600,5230,5230,5230,5230,0
|
|
20230731,184000,268046600,5230,5230,5230,5230,0
|
|
20230731,183900,268046600,5230,5230,5230,5230,0
|
|
20230731,183800,268046600,5230,5230,5230,5230,0
|
|
20230731,183700,268046600,5230,5230,5230,5230,0
|
|
20230731,183600,268046600,5230,5230,5230,5230,0
|
|
20230731,183500,268046600,5230,5230,5230,5230,0
|
|
20230731,183400,268046600,5230,5230,5230,5230,0
|
|
20230731,183300,268046600,5230,5230,5230,5230,0
|
|
20230731,183200,268046600,5230,5230,5230,5230,0
|
|
20230731,183100,268046600,5230,5230,5230,5230,0
|
|
20230731,183000,268046600,5230,5230,5230,5230,0
|
|
20230731,182900,268046600,5230,5230,5230,5230,0
|
|
20230731,182800,268046600,5230,5230,5230,5230,0
|
|
20230731,182700,268046600,5230,5230,5230,5230,0
|
|
20230731,182600,268046600,5230,5230,5230,5230,0
|
|
20230731,182500,268046600,5230,5230,5230,5230,0
|
|
20230731,182400,268046600,5230,5230,5230,5230,0
|
|
20230731,182300,268046600,5230,5230,5230,5230,0
|
|
20230731,182200,268046600,5230,5230,5230,5230,0
|
|
20230731,182100,268046600,5230,5230,5230,5230,0
|
|
20230731,182000,268046600,5230,5230,5230,5230,0
|
|
20230731,181900,268046600,5230,5230,5230,5230,0
|
|
20230731,181800,268046600,5230,5230,5230,5230,0
|
|
20230731,181700,268046600,5230,5230,5230,5230,0
|
|
20230731,181600,268046600,5230,5230,5230,5230,0
|
|
20230731,181500,268046600,5230,5230,5230,5230,0
|
|
20230731,181400,268046600,5230,5230,5230,5230,0
|
|
20230731,181300,268046600,5230,5230,5230,5230,0
|
|
20230731,181200,268046600,5230,5230,5230,5230,800
|
|
20230731,181100,268046600,5230,5230,5230,5230,0
|
|
20230731,181000,268046600,5230,5230,5230,5230,0
|
|
20230731,180900,268046600,5230,5230,5230,5230,0
|
|
20230731,180800,268046600,5230,5230,5230,5230,0
|
|
20230731,180700,268046600,5230,5230,5230,5230,0
|
|
20230731,180600,268046600,5230,5230,5230,5230,0
|
|
20230731,180500,268046600,5230,5230,5230,5230,0
|
|
20230731,180400,268046600,5230,5230,5230,5230,0
|
|
20230731,180300,268046600,5230,5230,5230,5230,0
|
|
20230731,180200,268046600,5230,5230,5230,5230,0
|
|
20230731,180100,268046600,5230,5230,5230,5230,0
|
|
20230731,180000,268046600,5230,5230,5230,5230,0
|
|
20230731,175900,268046600,5230,5230,5230,5230,0
|
|
20230731,175800,268046600,5230,5230,5230,5230,0
|
|
20230731,175700,268046600,5230,5230,5230,5230,0
|
|
20230731,175600,268046600,5230,5230,5230,5230,0
|
|
20230731,175500,268046600,5230,5230,5230,5230,0
|
|
20230731,175400,268046600,5230,5230,5230,5230,0
|
|
20230731,175300,268046600,5230,5230,5230,5230,0
|
|
20230731,175200,268046600,5230,5230,5230,5230,0
|
|
20230731,175100,268046600,5230,5230,5230,5230,0
|
|
20230731,175000,268046600,5230,5230,5230,5230,0
|
|
20230731,174900,268046600,5230,5230,5230,5230,0
|
|
20230731,174800,268046600,5230,5230,5230,5230,0
|
|
20230731,174700,268046600,5230,5230,5230,5230,0
|
|
20230731,174600,268046600,5230,5230,5230,5230,0
|
|
20230731,174500,268046600,5230,5230,5230,5230,0
|
|
20230731,174400,268046600,5230,5230,5230,5230,0
|
|
20230731,174300,268046600,5230,5230,5230,5230,0
|
|
20230731,174200,268046600,5230,5230,5230,5230,800
|
|
20230731,174100,268046600,5230,5230,5230,5230,0
|
|
20230731,174000,268046600,5230,5230,5230,5230,0
|
|
20230731,173900,268046600,5230,5230,5230,5230,0
|
|
20230731,173800,268046600,5230,5230,5230,5230,0
|
|
20230731,173700,268046600,5230,5230,5230,5230,0
|
|
20230731,173600,268046600,5230,5230,5230,5230,0
|
|
20230731,173500,268046600,5230,5230,5230,5230,0
|
|
20230731,173400,268046600,5230,5230,5230,5230,0
|
|
20230731,173300,268046600,5230,5230,5230,5230,0
|
|
20230731,173200,268046600,5230,5230,5230,5230,0
|
|
20230731,173100,268046600,5230,5230,5230,5230,0
|
|
20230731,173000,268046600,5230,5230,5230,5230,0
|
|
20230731,172900,268046600,5230,5230,5230,5230,0
|
|
20230731,172800,268046600,5230,5230,5230,5230,0
|
|
20230731,172700,268046600,5230,5230,5230,5230,0
|
|
20230731,172600,268046600,5230,5230,5230,5230,0
|
|
20230731,172500,268046600,5230,5230,5230,5230,0
|
|
20230731,172400,268046600,5230,5230,5230,5230,0
|
|
20230731,172300,268046600,5230,5230,5230,5230,0
|
|
20230731,172200,268046600,5230,5230,5230,5230,0
|
|
20230731,172100,268046600,5230,5230,5230,5230,0
|
|
20230731,172000,268046600,5230,5230,5230,5230,0
|
|
20230731,171900,268046600,5230,5230,5230,5230,0
|
|
20230731,171800,268046600,5230,5230,5230,5230,0
|
|
20230731,171700,268046600,5230,5230,5230,5230,0
|
|
20230731,171600,268046600,5230,5230,5230,5230,0
|
|
20230731,171500,268046600,5230,5230,5230,5230,0
|
|
20230731,171400,268046600,5230,5230,5230,5230,0
|
|
20230731,171300,268046600,5230,5230,5230,5230,0
|
|
20230731,171200,268046600,5230,5230,5230,5230,800
|
|
20230731,171100,268046600,5230,5230,5230,5230,0
|
|
20230731,171000,268046600,5230,5230,5230,5230,0
|
|
20230731,170900,268046600,5230,5230,5230,5230,0
|
|
20230731,170800,268046600,5230,5230,5230,5230,0
|
|
20230731,170700,268046600,5230,5230,5230,5230,0
|
|
20230731,170600,268046600,5230,5230,5230,5230,0
|
|
20230731,170500,268046600,5230,5230,5230,5230,0
|
|
20230731,170400,268046600,5230,5230,5230,5230,0
|
|
20230731,170300,268046600,5230,5230,5230,5230,0
|
|
20230731,170200,268046600,5230,5230,5230,5230,0
|
|
20230731,170100,268046600,5230,5230,5230,5230,0
|
|
20230731,170000,268046600,5230,5230,5230,5230,0
|
|
20230731,165900,268046600,5230,5230,5230,5230,0
|
|
20230731,165800,268046600,5230,5230,5230,5230,0
|
|
20230731,165700,268046600,5230,5230,5230,5230,0
|
|
20230731,165600,268046600,5230,5230,5230,5230,0
|
|
20230731,165500,268046600,5230,5230,5230,5230,0
|
|
20230731,165400,268046600,5230,5230,5230,5230,0
|
|
20230731,165300,268046600,5230,5230,5230,5230,0
|
|
20230731,165200,268046600,5230,5230,5230,5230,0
|
|
20230731,165100,268046600,5230,5230,5230,5230,0
|
|
20230731,165000,268046600,5230,5230,5230,5230,0
|
|
20230731,164900,268046600,5230,5230,5230,5230,0
|
|
20230731,164800,268046600,5230,5230,5230,5230,0
|
|
20230731,164700,268046600,5230,5230,5230,5230,0
|
|
20230731,164600,268046600,5230,5230,5230,5230,0
|
|
20230731,164500,268046600,5230,5230,5230,5230,0
|
|
20230731,164400,268046600,5230,5230,5230,5230,0
|
|
20230731,164300,268046600,5230,5230,5230,5230,0
|
|
20230731,164200,268046600,5230,5230,5230,5230,800
|
|
20230731,164100,268046600,5230,5230,5230,5230,0
|
|
20230731,164000,268046600,5230,5230,5230,5230,0
|
|
20230731,163900,268046600,5230,5230,5230,5230,0
|
|
20230731,163800,268046600,5230,5230,5230,5230,0
|
|
20230731,163700,268046600,5230,5230,5230,5230,0
|
|
20230731,163600,268046600,5230,5230,5230,5230,0
|
|
20230731,163500,268046600,5230,5230,5230,5230,0
|
|
20230731,163400,268046600,5230,5230,5230,5230,0
|
|
20230731,163300,268046600,5230,5230,5230,5230,0
|
|
20230731,163200,268046600,5230,5230,5230,5230,0
|
|
20230731,163100,268046600,5230,5230,5230,5230,0
|
|
20230731,163000,268046600,5230,5230,5230,5230,0
|
|
20230731,162900,268046600,5230,5230,5230,5230,0
|
|
20230731,162800,268046600,5230,5230,5230,5230,0
|
|
20230731,162700,268046600,5230,5230,5230,5230,0
|
|
20230731,162600,268046600,5230,5230,5230,5230,0
|
|
20230731,162500,268046600,5230,5230,5230,5230,0
|
|
20230731,162400,268046600,5230,5230,5230,5230,0
|
|
20230731,162300,268046600,5230,5230,5230,5230,0
|
|
20230731,162200,268046600,5230,5230,5230,5230,0
|
|
20230731,162100,268046600,5230,5230,5230,5230,0
|
|
20230731,162000,268046600,5230,5230,5230,5230,0
|
|
20230731,161900,268046600,5230,5230,5230,5230,0
|
|
20230731,161800,268046600,5230,5230,5230,5230,0
|
|
20230731,161700,268046600,5230,5230,5230,5230,0
|
|
20230731,161600,268046600,5230,5230,5230,5230,0
|
|
20230731,161500,268046600,5230,5230,5230,5230,0
|
|
20230731,161400,268046600,5230,5230,5230,5230,0
|
|
20230731,161300,268046600,5230,5230,5230,5230,0
|
|
20230731,161200,268046600,5230,5230,5230,5230,800
|
|
20230731,161100,268046600,5230,5230,5230,5230,0
|
|
20230731,161000,268046600,5230,5230,5230,5230,0
|
|
20230731,160900,268046600,5230,5230,5230,5230,0
|
|
20230731,160800,268046600,5230,5230,5230,5230,0
|
|
20230731,160700,268046600,5230,5230,5230,5230,0
|
|
20230731,160600,268046600,5230,5230,5230,5230,0
|
|
20230731,160500,268046600,5230,5230,5230,5230,0
|
|
20230731,160400,268046600,5230,5230,5230,5230,0
|
|
20230731,160300,268046600,5230,5230,5230,5230,0
|
|
20230731,160200,268046600,5230,5230,5230,5230,0
|
|
20230731,160100,268046600,5230,5230,5230,5230,0
|
|
20230731,160000,268046600,5230,5230,5230,5230,0
|
|
20230731,155900,268046600,5230,5230,5230,5230,0
|
|
20230731,155800,268046600,5230,5230,5230,5230,0
|
|
20230731,155700,268046600,5230,5230,5230,5230,0
|
|
20230731,155600,268046600,5230,5230,5230,5230,0
|
|
20230731,155500,268046600,5230,5230,5230,5230,0
|
|
20230731,155400,268046600,5230,5230,5230,5230,0
|
|
20230731,155300,268046600,5230,5230,5230,5230,0
|
|
20230731,155200,268046600,5230,5230,5230,5230,0
|
|
20230731,155100,268046600,5230,5230,5230,5230,0
|
|
20230731,155000,268046600,5230,5230,5230,5230,0
|
|
20230731,154900,268046600,5230,5230,5230,5230,0
|
|
20230731,154800,268046600,5230,5230,5230,5230,0
|
|
20230731,154700,268046600,5230,5230,5230,5230,0
|
|
20230731,154600,268046600,5230,5230,5230,5230,0
|
|
20230731,154500,268046600,5230,5230,5230,5230,0
|
|
20230731,154400,268046600,5230,5230,5230,5230,0
|
|
20230731,154300,268046600,5230,5230,5230,5230,0
|
|
20230731,154200,268046600,5230,5230,5230,5230,800
|
|
20230731,154100,268046600,5230,5230,5230,5230,0
|
|
20230731,154000,268046600,5230,5230,5230,5230,0
|
|
20230731,153900,268046600,5230,5230,5230,5230,0
|
|
20230731,153800,268046600,5230,5230,5230,5230,0
|
|
20230731,153700,268046600,5230,5230,5230,5230,0
|
|
20230731,153600,268046600,5230,5230,5230,5230,0
|
|
20230731,153500,268046600,5230,5230,5230,5230,0
|
|
20230731,153400,268046600,5230,5230,5230,5230,0
|
|
20230731,153300,268046600,5230,5230,5230,5230,0
|
|
20230731,153200,268046600,5230,5230,5230,5230,0
|
|
20230731,153100,268046600,5230,5230,5230,5230,0
|
|
20230731,153000,268046600,5230,5230,5230,5230,800
|
|
20230731,152900,263862600,5220,5220,5220,5220,0
|
|
20230731,152800,263862600,5220,5220,5220,5220,0
|
|
20230731,152700,263862600,5220,5220,5220,5220,0
|
|
20230731,152600,263862600,5220,5220,5220,5220,0
|
|
20230731,152500,263862600,5220,5220,5220,5220,0
|
|
20230731,152400,263862600,5220,5220,5220,5220,0
|
|
20230731,152300,263862600,5220,5220,5220,5220,0
|
|
20230731,152200,263862600,5220,5220,5220,5220,0
|
|
20230731,152100,263862600,5220,5220,5220,5220,0
|
|
20230731,152000,263862600,5220,5220,5220,5220,0
|
|
20230731,151900,263862600,5220,5220,5220,5220,11
|
|
20230731,151800,263805180,5220,5250,5250,5220,244
|
|
20230731,151700,262530630,5250,5250,5250,5250,0
|
|
20230731,151600,262530630,5250,5250,5250,5250,0
|
|
20230731,151500,262530630,5250,5250,5250,5250,36
|
|
20230731,151400,262341630,5240,5220,5240,5220,464
|
|
20230731,151300,259919150,5220,5220,5220,5220,8
|
|
20230731,151200,259877390,5210,5210,5210,5210,575
|
|
20230731,151100,256881640,5210,5210,5210,5210,9
|
|
20230731,151000,256834750,5210,5210,5210,5210,82
|
|
20230731,150900,256407530,5220,5220,5220,5220,1
|
|
20230731,150800,256402310,5200,5200,5200,5200,0
|
|
20230731,150700,256402310,5200,5200,5200,5200,0
|
|
20230731,150600,256402310,5200,5200,5200,5200,0
|
|
20230731,150500,256402310,5200,5200,5200,5200,2
|
|
20230731,150400,256391910,5200,5220,5220,5200,1010
|
|
20230731,150300,251139050,5250,5250,5250,5250,0
|
|
20230731,150200,251139050,5250,5250,5250,5250,0
|
|
20230731,150100,251139050,5250,5250,5250,5250,0
|
|
20230731,150000,251139050,5250,5250,5250,5250,0
|
|
20230731,145900,251139050,5250,5250,5250,5250,1
|
|
20230731,145800,251133800,5250,5250,5250,5250,3
|
|
20230731,145700,251118050,5250,5250,5250,5250,0
|
|
20230731,145600,251118050,5250,5230,5250,5230,768
|
|
20230731,145500,247093410,5230,5230,5230,5230,0
|
|
20230731,145400,247093410,5230,5240,5240,5230,15
|
|
20230731,145300,247014860,5240,5240,5240,5240,0
|
|
20230731,145200,247014860,5240,5240,5240,5240,0
|
|
20230731,145100,247014860,5240,5240,5240,5240,0
|
|
20230731,145000,247014860,5240,5240,5240,5240,20
|
|
20230731,144900,246910060,5250,5250,5250,5250,0
|
|
20230731,144800,246910060,5250,5250,5250,5250,119
|
|
20230731,144700,246285310,5250,5230,5250,5230,242
|
|
20230731,144600,245015750,5240,5240,5240,5240,0
|
|
20230731,144500,245015750,5240,5240,5240,5240,0
|
|
20230731,144400,245015750,5240,5240,5240,5240,0
|
|
20230731,144300,245015750,5240,5230,5240,5230,350
|
|
20230731,144200,243184050,5200,5190,5200,5190,1745
|
|
20230731,144100,234110460,5200,5210,5210,5200,657
|
|
20230731,144000,230691270,5220,5220,5220,5220,418
|
|
20230731,143900,228509310,5230,5230,5230,5230,416
|
|
20230731,143800,226333630,5240,5240,5240,5240,94
|
|
20230731,143700,225841070,5240,5240,5240,5240,16
|
|
20230731,143600,225757230,5250,5250,5250,5250,259
|
|
20230731,143500,224397480,5260,5260,5260,5260,50
|
|
20230731,143400,224134480,5260,5260,5260,5260,20
|
|
20230731,143300,224029280,5260,5260,5260,5260,0
|
|
20230731,143200,224029280,5260,5260,5260,5260,0
|
|
20230731,143100,224029280,5260,5260,5260,5260,0
|
|
20230731,143000,224029280,5260,5260,5260,5260,4
|
|
20230731,142900,224008240,5260,5260,5260,5260,4
|
|
20230731,142800,223987200,5260,5260,5260,5260,8
|
|
20230731,142700,223945120,5260,5260,5260,5260,60
|
|
20230731,142600,223629520,5260,5260,5260,5260,51
|
|
20230731,142500,223361260,5250,5250,5250,5250,2
|
|
20230731,142400,223350760,5270,5270,5270,5270,0
|
|
20230731,142300,223350760,5270,5270,5270,5270,0
|
|
20230731,142200,223350760,5270,5270,5270,5270,0
|
|
20230731,142100,223350760,5270,5270,5270,5270,46
|
|
20230731,142000,223108340,5270,5270,5270,5270,20
|
|
20230731,141900,223002940,5270,5270,5270,5270,0
|
|
20230731,141800,223002940,5270,5270,5270,5270,0
|
|
20230731,141700,223002940,5270,5270,5270,5270,0
|
|
20230731,141600,223002940,5270,5270,5270,5270,0
|
|
20230731,141500,223002940,5270,5270,5270,5270,0
|
|
20230731,141400,223002940,5270,5270,5270,5270,1
|
|
20230731,141300,222997670,5270,5270,5270,5270,0
|
|
20230731,141200,222997670,5270,5270,5270,5270,0
|
|
20230731,141100,222997670,5270,5270,5270,5270,0
|
|
20230731,141000,222997670,5270,5270,5270,5270,0
|
|
20230731,140900,222997670,5270,5270,5270,5270,0
|
|
20230731,140800,222997670,5270,5270,5270,5270,0
|
|
20230731,140700,222997670,5270,5270,5270,5270,0
|
|
20230731,140600,222997670,5270,5270,5270,5270,6
|
|
20230731,140500,222966050,5270,5270,5270,5270,0
|
|
20230731,140400,222966050,5270,5270,5270,5270,0
|
|
20230731,140300,222966050,5270,5270,5270,5270,0
|
|
20230731,140200,222966050,5270,5270,5270,5270,0
|
|
20230731,140100,222966050,5270,5270,5270,5270,0
|
|
20230731,140000,222966050,5270,5270,5270,5270,0
|
|
20230731,135900,222966050,5270,5270,5270,5270,0
|
|
20230731,135800,222966050,5270,5270,5270,5270,10
|
|
20230731,135700,222913350,5270,5270,5270,5270,0
|
|
20230731,135600,222913350,5270,5270,5270,5270,1141
|
|
20230731,135500,216900280,5260,5260,5260,5260,109
|
|
20230731,135400,216326940,5260,5260,5260,5260,0
|
|
20230731,135300,216326940,5260,5260,5260,5260,0
|
|
20230731,135200,216326940,5260,5260,5260,5260,1
|
|
20230731,135100,216321680,5270,5270,5270,5270,0
|
|
20230731,135000,216321680,5270,5260,5270,5260,501
|
|
20230731,134900,213686410,5250,5250,5250,5250,300
|
|
20230731,134800,212111410,5240,5240,5240,5230,209
|
|
20230731,134700,211016340,5240,5240,5240,5240,500
|
|
20230731,134600,208396340,5260,5260,5260,5260,0
|
|
20230731,134500,208396340,5260,5260,5260,5260,0
|
|
20230731,134400,208396340,5260,5260,5260,5260,0
|
|
20230731,134300,208396340,5260,5260,5260,5260,0
|
|
20230731,134200,208396340,5260,5260,5260,5260,0
|
|
20230731,134100,208396340,5260,5260,5260,5260,0
|
|
20230731,134000,208396340,5260,5260,5260,5260,4
|
|
20230731,133900,208375300,5260,5260,5260,5260,0
|
|
20230731,133800,208375300,5260,5260,5260,5260,0
|
|
20230731,133700,208375300,5260,5260,5260,5260,0
|
|
20230731,133600,208375300,5260,5260,5260,5260,0
|
|
20230731,133500,208375300,5260,5260,5260,5260,0
|
|
20230731,133400,208375300,5260,5260,5260,5260,0
|
|
20230731,133300,208375300,5260,5260,5260,5260,0
|
|
20230731,133200,208375300,5260,5260,5260,5260,0
|
|
20230731,133100,208375300,5260,5260,5260,5260,0
|
|
20230731,133000,208375300,5260,5270,5270,5260,10
|
|
20230731,132900,208322690,5260,5250,5260,5250,802
|
|
20230731,132800,204111190,5250,5250,5250,5250,0
|
|
20230731,132700,204111190,5250,5250,5250,5250,1
|
|
20230731,132600,204105940,5230,5230,5230,5230,6
|
|
20230731,132500,204074560,5210,5250,5250,5210,250
|
|
20230731,132400,202769760,5270,5270,5270,5270,6
|
|
20230731,132300,202738140,5270,5270,5270,5270,0
|
|
20230731,132200,202738140,5270,5270,5270,5270,0
|
|
20230731,132100,202738140,5270,5270,5270,5270,1
|
|
20230731,132000,202732870,5270,5270,5270,5270,0
|
|
20230731,131900,202732870,5270,5260,5270,5260,54
|
|
20230731,131800,202448340,5250,5250,5250,5250,0
|
|
20230731,131700,202448340,5250,5250,5250,5250,0
|
|
20230731,131600,202448340,5250,5250,5250,5250,0
|
|
20230731,131500,202448340,5250,5250,5250,5250,30
|
|
20230731,131400,202290840,5250,5250,5270,5250,1240
|
|
20230731,131300,195775040,5270,5270,5270,5270,0
|
|
20230731,131200,195775040,5270,5260,5270,5260,310
|
|
20230731,131100,194143440,5250,5250,5250,5250,500
|
|
20230731,131000,191518440,5250,5250,5250,5250,0
|
|
20230731,130900,191518440,5250,5250,5250,5250,339
|
|
20230731,130800,189738690,5240,5240,5240,5240,0
|
|
20230731,130700,189738690,5240,5240,5240,5240,2
|
|
20230731,130600,189728210,5240,5230,5240,5230,60
|
|
20230731,130500,189414400,5230,5230,5230,5230,0
|
|
20230731,130400,189414400,5230,5230,5230,5230,0
|
|
20230731,130300,189414400,5230,5230,5230,5230,0
|
|
20230731,130200,189414400,5230,5230,5230,5230,310
|
|
20230731,130100,187793100,5200,5200,5210,5200,507
|
|
20230731,130000,185156650,5200,5200,5200,5200,0
|
|
20230731,125900,185156650,5200,5200,5200,5200,20
|
|
20230731,125800,185052650,5240,5240,5240,5240,0
|
|
20230731,125700,185052650,5240,5240,5240,5240,0
|
|
20230731,125600,185052650,5240,5240,5240,5240,0
|
|
20230731,125500,185052650,5240,5240,5240,5240,0
|
|
20230731,125400,185052650,5240,5210,5240,5200,1130
|
|
20230731,125300,179171830,5210,5210,5210,5210,55
|
|
20230731,125200,178885280,5210,5210,5210,5210,0
|
|
20230731,125100,178885280,5210,5240,5240,5210,1500
|
|
20230731,125000,171056730,5250,5250,5250,5250,0
|
|
20230731,124900,171056730,5250,5250,5250,5250,0
|
|
20230731,124800,171056730,5250,5250,5250,5250,0
|
|
20230731,124700,171056730,5250,5250,5250,5250,0
|
|
20230731,124600,171056730,5250,5250,5250,5250,0
|
|
20230731,124500,171056730,5250,5250,5250,5250,0
|
|
20230731,124400,171056730,5250,5250,5250,5250,0
|
|
20230731,124300,171056730,5250,5250,5250,5250,0
|
|
20230731,124200,171056730,5250,5240,5250,5240,900
|
|
20230731,124100,166336730,5250,5250,5250,5250,59
|
|
20230731,124000,166026980,5250,5250,5250,5250,0
|
|
20230731,123900,166026980,5250,5250,5250,5250,2
|
|
20230731,123800,166016480,5250,5250,5250,5250,0
|
|
20230731,123700,166016480,5250,5250,5250,5250,0
|
|
20230731,123600,166016480,5250,5250,5250,5250,60
|
|
20230731,123500,165701480,5250,5250,5250,5250,0
|
|
20230731,123400,165701480,5250,5250,5250,5250,0
|
|
20230731,123300,165701480,5250,5250,5250,5250,0
|
|
20230731,123200,165701480,5250,5250,5250,5250,1078
|
|
20230731,123100,160041980,5250,5250,5250,5250,370
|
|
20230731,123000,158099480,5270,5270,5270,5270,0
|
|
20230731,122900,158099480,5270,5270,5270,5270,0
|
|
20230731,122800,158099480,5270,5260,5270,5260,113
|
|
20230731,122700,157504160,5270,5270,5270,5270,1
|
|
20230731,122600,157498890,5270,5270,5270,5270,57
|
|
20230731,122500,157198500,5260,5260,5260,5260,0
|
|
20230731,122400,157198500,5260,5260,5260,5260,0
|
|
20230731,122300,157198500,5260,5260,5260,5260,102
|
|
20230731,122200,156661980,5250,5250,5250,5250,0
|
|
20230731,122100,156661980,5250,5250,5250,5250,162
|
|
20230731,122000,155811480,5250,5250,5250,5250,0
|
|
20230731,121900,155811480,5250,5250,5250,5250,0
|
|
20230731,121800,155811480,5250,5250,5250,5250,138
|
|
20230731,121700,155086980,5260,5260,5260,5260,0
|
|
20230731,121600,155086980,5260,5260,5260,5260,6
|
|
20230731,121500,155055420,5270,5270,5270,5270,0
|
|
20230731,121400,155055420,5270,5270,5270,5270,1
|
|
20230731,121300,155050150,5270,5260,5270,5260,589
|
|
20230731,121200,151946930,5260,5260,5260,5260,0
|
|
20230731,121100,151946930,5260,5260,5260,5260,0
|
|
20230731,121000,151946930,5260,5260,5260,5260,24
|
|
20230731,120900,151820690,5270,5270,5270,5270,5
|
|
20230731,120800,151794340,5250,5250,5250,5250,5
|
|
20230731,120700,151768090,5250,5250,5250,5250,120
|
|
20230731,120600,151138090,5260,5260,5260,5260,20
|
|
20230731,120500,151032890,5260,5260,5260,5260,0
|
|
20230731,120400,151032890,5260,5260,5260,5260,50
|
|
20230731,120300,150769890,5260,5260,5260,5260,0
|
|
20230731,120200,150769890,5260,5260,5260,5260,50
|
|
20230731,120100,150506890,5260,5260,5260,5260,0
|
|
20230731,120000,150506890,5260,5260,5260,5260,0
|
|
20230731,115900,150506890,5260,5260,5260,5260,0
|
|
20230731,115800,150506890,5260,5260,5260,5260,0
|
|
20230731,115700,150506890,5260,5260,5260,5260,80
|
|
20230731,115600,150086090,5240,5240,5240,5240,0
|
|
20230731,115500,150086090,5240,5240,5240,5240,1
|
|
20230731,115400,150080850,5240,5240,5240,5240,0
|
|
20230731,115300,150080850,5240,5240,5240,5240,0
|
|
20230731,115200,150080850,5240,5240,5240,5240,0
|
|
20230731,115100,150080850,5240,5240,5240,5240,0
|
|
20230731,115000,150080850,5240,5240,5240,5240,0
|
|
20230731,114900,150080850,5240,5240,5240,5240,0
|
|
20230731,114800,150080850,5240,5260,5260,5240,880
|
|
20230731,114700,145467500,5260,5260,5260,5260,0
|
|
20230731,114600,145467500,5260,5260,5260,5260,0
|
|
20230731,114500,145467500,5260,5260,5260,5260,295
|
|
20230731,114400,143915800,5280,5280,5280,5280,9
|
|
20230731,114300,143868280,5280,5280,5280,5280,3
|
|
20230731,114200,143852440,5280,5280,5280,5280,0
|
|
20230731,114100,143852440,5280,5280,5280,5280,0
|
|
20230731,114000,143852440,5280,5280,5280,5280,0
|
|
20230731,113900,143852440,5280,5280,5280,5280,0
|
|
20230731,113800,143852440,5280,5280,5280,5280,0
|
|
20230731,113700,143852440,5280,5280,5280,5280,0
|
|
20230731,113600,143852440,5280,5280,5280,5280,0
|
|
20230731,113500,143852440,5280,5280,5280,5280,7
|
|
20230731,113400,143815480,5280,5280,5280,5280,0
|
|
20230731,113300,143815480,5280,5280,5280,5280,0
|
|
20230731,113200,143815480,5280,5280,5280,5280,1
|
|
20230731,113100,143810200,5250,5250,5250,5250,0
|
|
20230731,113000,143810200,5250,5280,5280,5250,370
|
|
20230731,112900,141857200,5280,5270,5280,5270,600
|
|
20230731,112800,138689240,5280,5280,5280,5280,0
|
|
20230731,112700,138689240,5280,5280,5280,5280,0
|
|
20230731,112600,138689240,5280,5280,5280,5280,0
|
|
20230731,112500,138689240,5280,5280,5280,5280,0
|
|
20230731,112400,138689240,5280,5280,5280,5280,1
|
|
20230731,112300,138683960,5280,5280,5280,5280,15
|
|
20230731,112200,138604760,5280,5280,5280,5280,0
|
|
20230731,112100,138604760,5280,5280,5280,5280,0
|
|
20230731,112000,138604760,5280,5280,5280,5280,400
|
|
20230731,111900,136492760,5280,5280,5280,5280,0
|
|
20230731,111800,136492760,5280,5280,5280,5280,0
|
|
20230731,111700,136492760,5280,5280,5280,5280,0
|
|
20230731,111600,136492760,5280,5280,5280,5280,15
|
|
20230731,111500,136413560,5280,5270,5280,5270,84
|
|
20230731,111400,135970110,5280,5280,5280,5280,0
|
|
20230731,111300,135970110,5280,5280,5280,5280,0
|
|
20230731,111200,135970110,5280,5280,5280,5280,0
|
|
20230731,111100,135970110,5280,5280,5280,5280,0
|
|
20230731,111000,135970110,5280,5280,5280,5280,1
|
|
20230731,110900,135964830,5280,5280,5280,5280,0
|
|
20230731,110800,135964830,5280,5280,5280,5280,0
|
|
20230731,110700,135964830,5280,5280,5280,5280,555
|
|
20230731,110600,133034430,5280,5280,5280,5280,1
|
|
20230731,110500,133029150,5240,5240,5240,5240,0
|
|
20230731,110400,133029150,5240,5240,5240,5240,0
|
|
20230731,110300,133029150,5240,5270,5270,5240,1122
|
|
20230731,110200,127149510,5270,5270,5270,5240,405
|
|
20230731,110100,125018640,5270,5270,5270,5270,0
|
|
20230731,110000,125018640,5270,5260,5270,5260,10
|
|
20230731,105900,124965950,5270,5270,5270,5270,0
|
|
20230731,105800,124965950,5270,5270,5270,5270,0
|
|
20230731,105700,124965950,5270,5270,5270,5270,100
|
|
20230731,105600,124438950,5270,5280,5280,5240,604
|
|
20230731,105500,121253980,5270,5240,5270,5240,561
|
|
20230731,105400,118298140,5270,5270,5270,5270,0
|
|
20230731,105300,118298140,5270,5270,5270,5270,116
|
|
20230731,105200,117686820,5270,5270,5270,5270,0
|
|
20230731,105100,117686820,5270,5270,5270,5270,1
|
|
20230731,105000,117681550,5240,5240,5240,5240,10
|
|
20230731,104900,117629150,5270,5270,5270,5270,1
|
|
20230731,104800,117623880,5280,5280,5280,5280,1
|
|
20230731,104700,117618600,5260,5260,5280,5260,241
|
|
20230731,104600,116350920,5250,5260,5260,5250,87
|
|
20230731,104500,115893640,5260,5280,5280,5260,27
|
|
20230731,104400,115751120,5280,5280,5280,5280,0
|
|
20230731,104300,115751120,5280,5280,5280,5280,0
|
|
20230731,104200,115751120,5280,5280,5280,5280,0
|
|
20230731,104100,115751120,5280,5280,5280,5280,0
|
|
20230731,104000,115751120,5280,5270,5280,5270,120
|
|
20230731,103900,115118520,5280,5280,5280,5280,506
|
|
20230731,103800,112446840,5290,5280,5290,5240,54
|
|
20230731,103700,112161340,5290,5290,5290,5290,1
|
|
20230731,103600,112156050,5280,5280,5280,5280,4
|
|
20230731,103500,112134930,5240,5280,5280,5240,266
|
|
20230731,103400,110733090,5270,5270,5280,5270,113
|
|
20230731,103300,110137460,5270,5270,5270,5270,0
|
|
20230731,103200,110137460,5270,5270,5270,5270,314
|
|
20230731,103100,108482680,5270,5270,5270,5270,437
|
|
20230731,103000,106179690,5270,5270,5270,5270,263
|
|
20230731,102900,104793680,5270,5270,5270,5270,20
|
|
20230731,102800,104688280,5270,5270,5270,5270,34
|
|
20230731,102700,104509100,5270,5270,5270,5270,46
|
|
20230731,102600,104266680,5270,5270,5270,5270,2
|
|
20230731,102500,104256140,5270,5270,5270,5270,0
|
|
20230731,102400,104256140,5270,5260,5270,5230,73
|
|
20230731,102300,103873700,5260,5260,5260,5260,150
|
|
20230731,102200,103084700,5250,5250,5250,5250,0
|
|
20230731,102100,103084700,5250,5250,5250,5250,265
|
|
20230731,102000,101693450,5250,5250,5250,5250,30
|
|
20230731,101900,101535950,5250,5250,5250,5250,183
|
|
20230731,101800,100575200,5230,5230,5230,5230,2
|
|
20230731,101700,100564740,5230,5230,5230,5230,29
|
|
20230731,101600,100413070,5230,5230,5230,5230,0
|
|
20230731,101500,100413070,5230,5230,5230,5230,0
|
|
20230731,101400,100413070,5230,5230,5230,5230,30
|
|
20230731,101300,100256170,5230,5230,5230,5220,1810
|
|
20230731,101200,90806870,5240,5240,5240,5240,349
|
|
20230731,101100,88978110,5230,5230,5230,5230,100
|
|
20230731,101000,88455110,5230,5220,5230,5220,159
|
|
20230731,100900,87623940,5210,5210,5210,5210,0
|
|
20230731,100800,87623940,5210,5220,5220,5210,100
|
|
20230731,100700,87102820,5240,5240,5240,5240,0
|
|
20230731,100600,87102820,5240,5240,5240,5240,0
|
|
20230731,100500,87102820,5240,5240,5240,5240,50
|
|
20230731,100400,86840820,5220,5230,5230,5220,277
|
|
20230731,100300,85393880,5230,5220,5230,5220,465
|
|
20230731,100200,82962930,5220,5210,5220,5210,176
|
|
20230731,100100,82044220,5200,5190,5200,5190,505
|
|
20230731,100000,79422960,5180,5170,5180,5170,618
|
|
20230731,095900,76224700,5170,5170,5170,5170,0
|
|
20230731,095800,76224700,5170,5170,5170,5170,0
|
|
20230731,095700,76224700,5170,5160,5170,5160,601
|
|
20230731,095600,73117540,5160,5160,5160,5160,114
|
|
20230731,095500,72529300,5130,5150,5150,5130,220
|
|
20230731,095400,71399710,5170,5170,5170,5170,0
|
|
20230731,095300,71399710,5170,5180,5180,5170,10
|
|
20230731,095200,71347960,5180,5180,5180,5180,0
|
|
20230731,095100,71347960,5180,5170,5180,5140,104
|
|
20230731,095000,70810020,5170,5170,5170,5170,3
|
|
20230731,094900,70794510,5170,5170,5170,5170,0
|
|
20230731,094800,70794510,5170,5170,5170,5170,0
|
|
20230731,094700,70794510,5170,5160,5170,5160,429
|
|
20230731,094600,68580780,5170,5170,5170,5170,0
|
|
20230731,094500,68580780,5170,5170,5170,5170,1
|
|
20230731,094400,68575610,5140,5140,5140,5140,0
|
|
20230731,094300,68575610,5140,5140,5140,5140,0
|
|
20230731,094200,68575610,5140,5160,5180,5140,1818
|
|
20230731,094100,59209400,5160,5180,5180,5160,530
|
|
20230731,094000,56474140,5210,5210,5210,5210,0
|
|
20230731,093900,56474140,5210,5210,5210,5210,2
|
|
20230731,093800,56463720,5180,5180,5180,5180,0
|
|
20230731,093700,56463720,5180,5210,5220,5180,102
|
|
20230731,093600,55932360,5220,5220,5220,5220,0
|
|
20230731,093500,55932360,5220,5200,5220,5180,134
|
|
20230731,093400,55234500,5180,5210,5210,5180,134
|
|
20230731,093300,54538010,5210,5210,5210,5210,3
|
|
20230731,093200,54522380,5220,5220,5220,5200,208
|
|
20230731,093100,53438780,5210,5200,5210,5200,102
|
|
20230731,093000,52907370,5180,5180,5180,5180,134
|
|
20230731,092900,52213250,5180,5180,5180,5180,70
|
|
20230731,092800,51850650,5180,5180,5180,5180,0
|
|
20230731,092700,51850650,5180,5180,5180,5170,59
|
|
20230731,092600,51545600,5170,5170,5170,5170,29
|
|
20230731,092500,51395670,5170,5160,5170,5160,870
|
|
20230731,092400,46906460,5180,5180,5180,5180,240
|
|
20230731,092300,45663260,5180,5180,5180,5180,0
|
|
20230731,092200,45663260,5180,5180,5180,5180,212
|
|
20230731,092100,44565100,5180,5160,5180,5160,204
|
|
20230731,092000,43512440,5170,5180,5180,5170,409
|
|
20230731,091900,41395910,5180,5180,5180,5180,214
|
|
20230731,091800,40287390,5180,5180,5180,5180,0
|
|
20230731,091700,40287390,5180,5180,5180,5180,0
|
|
20230731,091600,40287390,5180,5180,5180,5180,0
|
|
20230731,091500,40287390,5180,5180,5180,5180,0
|
|
20230731,091400,40287390,5180,5200,5200,5180,62
|
|
20230731,091300,39965610,5210,5220,5220,5210,101
|
|
20230731,091200,39439390,5220,5230,5230,5200,4
|
|
20230731,091100,39418520,5230,5220,5230,5220,501
|
|
20230731,091000,36798390,5230,5230,5230,5230,0
|
|
20230731,090900,36798390,5230,5170,5230,5140,1507
|
|
20230731,090800,28991070,5200,5200,5200,5200,0
|
|
20230731,090700,28991070,5200,5200,5200,5200,2
|
|
20230731,090600,28980670,5200,5200,5200,5200,0
|
|
20230731,090500,28980670,5200,5200,5200,5200,5
|
|
20230731,090400,28954670,5160,5160,5160,5160,1
|
|
20230731,090300,28949510,5160,5170,5210,5160,808
|
|
20230731,090200,24778710,5160,5160,5160,5150,863
|
|
20230731,090100,20326760,5160,5140,5160,5140,267
|
|
20230731,090000,18951690,5150,5140,5170,5120,3688
|