628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,192500,1616316045,4190,4190,4190,4190,4799
|
|
20230731,192400,1616316045,4190,4190,4190,4190,0
|
|
20230731,192300,1616316045,4190,4190,4190,4190,0
|
|
20230731,192200,1616316045,4190,4190,4190,4190,0
|
|
20230731,192100,1616316045,4190,4190,4190,4190,0
|
|
20230731,192000,1616316045,4190,4190,4190,4190,0
|
|
20230731,191900,1616316045,4190,4190,4190,4190,0
|
|
20230731,191800,1616316045,4190,4190,4190,4190,0
|
|
20230731,191700,1616316045,4190,4190,4190,4190,0
|
|
20230731,191600,1616316045,4190,4190,4190,4190,0
|
|
20230731,191500,1616316045,4190,4190,4190,4190,0
|
|
20230731,191400,1616316045,4190,4190,4190,4190,0
|
|
20230731,191300,1616316045,4190,4190,4190,4190,0
|
|
20230731,191200,1616316045,4190,4190,4190,4190,0
|
|
20230731,191100,1616316045,4190,4190,4190,4190,0
|
|
20230731,191000,1616316045,4190,4190,4190,4190,0
|
|
20230731,190900,1616316045,4190,4190,4190,4190,0
|
|
20230731,190800,1616316045,4190,4190,4190,4190,0
|
|
20230731,190700,1616316045,4190,4190,4190,4190,0
|
|
20230731,190600,1616316045,4190,4190,4190,4190,0
|
|
20230731,190500,1616316045,4190,4190,4190,4190,0
|
|
20230731,190400,1616316045,4190,4190,4190,4190,0
|
|
20230731,190300,1616316045,4190,4190,4190,4190,0
|
|
20230731,190200,1616316045,4190,4190,4190,4190,0
|
|
20230731,190100,1616316045,4190,4190,4190,4190,0
|
|
20230731,190000,1616316045,4190,4190,4190,4190,0
|
|
20230731,185900,1616316045,4190,4190,4190,4190,0
|
|
20230731,185800,1616316045,4190,4190,4190,4190,0
|
|
20230731,185700,1616316045,4190,4190,4190,4190,0
|
|
20230731,185600,1616316045,4190,4190,4190,4190,0
|
|
20230731,185500,1616316045,4190,4190,4190,4190,4799
|
|
20230731,185400,1616316045,4190,4190,4190,4190,0
|
|
20230731,185300,1616316045,4190,4190,4190,4190,0
|
|
20230731,185200,1616316045,4190,4190,4190,4190,0
|
|
20230731,185100,1616316045,4190,4190,4190,4190,0
|
|
20230731,185000,1616316045,4190,4190,4190,4190,0
|
|
20230731,184900,1616316045,4190,4190,4190,4190,0
|
|
20230731,184800,1616316045,4190,4190,4190,4190,0
|
|
20230731,184700,1616316045,4190,4190,4190,4190,0
|
|
20230731,184600,1616316045,4190,4190,4190,4190,0
|
|
20230731,184500,1616316045,4190,4190,4190,4190,0
|
|
20230731,184400,1616316045,4190,4190,4190,4190,0
|
|
20230731,184300,1616316045,4190,4190,4190,4190,0
|
|
20230731,184200,1616316045,4190,4190,4190,4190,0
|
|
20230731,184100,1616316045,4190,4190,4190,4190,0
|
|
20230731,184000,1616316045,4190,4190,4190,4190,0
|
|
20230731,183900,1616316045,4190,4190,4190,4190,0
|
|
20230731,183800,1616316045,4190,4190,4190,4190,0
|
|
20230731,183700,1616316045,4190,4190,4190,4190,0
|
|
20230731,183600,1616316045,4190,4190,4190,4190,0
|
|
20230731,183500,1616316045,4190,4190,4190,4190,0
|
|
20230731,183400,1616316045,4190,4190,4190,4190,0
|
|
20230731,183300,1616316045,4190,4190,4190,4190,0
|
|
20230731,183200,1616316045,4190,4190,4190,4190,0
|
|
20230731,183100,1616316045,4190,4190,4190,4190,0
|
|
20230731,183000,1616316045,4190,4190,4190,4190,0
|
|
20230731,182900,1616316045,4190,4190,4190,4190,0
|
|
20230731,182800,1616316045,4190,4190,4190,4190,0
|
|
20230731,182700,1616316045,4190,4190,4190,4190,0
|
|
20230731,182600,1616316045,4190,4190,4190,4190,0
|
|
20230731,182500,1616316045,4190,4190,4190,4190,4799
|
|
20230731,182400,1616316045,4190,4190,4190,4190,0
|
|
20230731,182300,1616316045,4190,4190,4190,4190,0
|
|
20230731,182200,1616316045,4190,4190,4190,4190,0
|
|
20230731,182100,1616316045,4190,4190,4190,4190,0
|
|
20230731,182000,1616316045,4190,4190,4190,4190,0
|
|
20230731,181900,1616316045,4190,4190,4190,4190,0
|
|
20230731,181800,1616316045,4190,4190,4190,4190,0
|
|
20230731,181700,1616316045,4190,4190,4190,4190,0
|
|
20230731,181600,1616316045,4190,4190,4190,4190,0
|
|
20230731,181500,1616316045,4190,4190,4190,4190,0
|
|
20230731,181400,1616316045,4190,4190,4190,4190,0
|
|
20230731,181300,1616316045,4190,4190,4190,4190,0
|
|
20230731,181200,1616316045,4190,4190,4190,4190,0
|
|
20230731,181100,1616316045,4190,4190,4190,4190,0
|
|
20230731,181000,1616316045,4190,4190,4190,4190,0
|
|
20230731,180900,1616316045,4190,4190,4190,4190,0
|
|
20230731,180800,1616316045,4190,4190,4190,4190,0
|
|
20230731,180700,1616316045,4190,4190,4190,4190,0
|
|
20230731,180600,1616316045,4190,4190,4190,4190,0
|
|
20230731,180500,1616316045,4190,4190,4190,4190,0
|
|
20230731,180400,1616316045,4190,4190,4190,4190,0
|
|
20230731,180300,1616316045,4190,4190,4190,4190,0
|
|
20230731,180200,1616316045,4190,4190,4190,4190,0
|
|
20230731,180100,1616316045,4190,4190,4190,4190,0
|
|
20230731,180000,1616316045,4190,4190,4190,4190,0
|
|
20230731,175900,1616316045,4190,4190,4190,4190,0
|
|
20230731,175800,1616316045,4190,4190,4190,4190,0
|
|
20230731,175700,1616316045,4190,4190,4190,4190,0
|
|
20230731,175600,1616316045,4190,4190,4190,4190,0
|
|
20230731,175500,1616316045,4190,4190,4190,4190,4799
|
|
20230731,175400,1616316045,4190,4190,4190,4190,0
|
|
20230731,175300,1616316045,4190,4190,4190,4190,0
|
|
20230731,175200,1616316045,4190,4190,4190,4190,0
|
|
20230731,175100,1616316045,4190,4190,4190,4190,0
|
|
20230731,175000,1616316045,4190,4190,4190,4190,0
|
|
20230731,174900,1616316045,4190,4190,4190,4190,0
|
|
20230731,174800,1616316045,4190,4190,4190,4190,0
|
|
20230731,174700,1616316045,4190,4190,4190,4190,0
|
|
20230731,174600,1616316045,4190,4190,4190,4190,0
|
|
20230731,174500,1616316045,4190,4190,4190,4190,0
|
|
20230731,174400,1616316045,4190,4190,4190,4190,0
|
|
20230731,174300,1616316045,4190,4190,4190,4190,0
|
|
20230731,174200,1616316045,4190,4190,4190,4190,0
|
|
20230731,174100,1616316045,4190,4190,4190,4190,0
|
|
20230731,174000,1616316045,4190,4190,4190,4190,0
|
|
20230731,173900,1616316045,4190,4190,4190,4190,0
|
|
20230731,173800,1616316045,4190,4190,4190,4190,0
|
|
20230731,173700,1616316045,4190,4190,4190,4190,0
|
|
20230731,173600,1616316045,4190,4190,4190,4190,0
|
|
20230731,173500,1616316045,4190,4190,4190,4190,0
|
|
20230731,173400,1616316045,4190,4190,4190,4190,0
|
|
20230731,173300,1616316045,4190,4190,4190,4190,0
|
|
20230731,173200,1616316045,4190,4190,4190,4190,0
|
|
20230731,173100,1616316045,4190,4190,4190,4190,0
|
|
20230731,173000,1616316045,4190,4190,4190,4190,0
|
|
20230731,172900,1616316045,4190,4190,4190,4190,0
|
|
20230731,172800,1616316045,4190,4190,4190,4190,0
|
|
20230731,172700,1616316045,4190,4190,4190,4190,0
|
|
20230731,172600,1616316045,4190,4190,4190,4190,0
|
|
20230731,172500,1616316045,4190,4190,4190,4190,4799
|
|
20230731,172400,1616316045,4190,4190,4190,4190,0
|
|
20230731,172300,1616316045,4190,4190,4190,4190,0
|
|
20230731,172200,1616316045,4190,4190,4190,4190,0
|
|
20230731,172100,1616316045,4190,4190,4190,4190,0
|
|
20230731,172000,1616316045,4190,4190,4190,4190,0
|
|
20230731,171900,1616316045,4190,4190,4190,4190,0
|
|
20230731,171800,1616316045,4190,4190,4190,4190,0
|
|
20230731,171700,1616316045,4190,4190,4190,4190,0
|
|
20230731,171600,1616316045,4190,4190,4190,4190,0
|
|
20230731,171500,1616316045,4190,4190,4190,4190,0
|
|
20230731,171400,1616316045,4190,4190,4190,4190,0
|
|
20230731,171300,1616316045,4190,4190,4190,4190,0
|
|
20230731,171200,1616316045,4190,4190,4190,4190,0
|
|
20230731,171100,1616316045,4190,4190,4190,4190,0
|
|
20230731,171000,1616316045,4190,4190,4190,4190,0
|
|
20230731,170900,1616316045,4190,4190,4190,4190,0
|
|
20230731,170800,1616316045,4190,4190,4190,4190,0
|
|
20230731,170700,1616316045,4190,4190,4190,4190,0
|
|
20230731,170600,1616316045,4190,4190,4190,4190,0
|
|
20230731,170500,1616316045,4190,4190,4190,4190,0
|
|
20230731,170400,1616316045,4190,4190,4190,4190,0
|
|
20230731,170300,1616316045,4190,4190,4190,4190,0
|
|
20230731,170200,1616316045,4190,4190,4190,4190,0
|
|
20230731,170100,1616316045,4190,4190,4190,4190,0
|
|
20230731,170000,1616316045,4190,4190,4190,4190,0
|
|
20230731,165900,1616316045,4190,4190,4190,4190,0
|
|
20230731,165800,1616316045,4190,4190,4190,4190,0
|
|
20230731,165700,1616316045,4190,4190,4190,4190,0
|
|
20230731,165600,1616316045,4190,4190,4190,4190,0
|
|
20230731,165500,1616316045,4190,4190,4190,4190,4799
|
|
20230731,165400,1616316045,4190,4190,4190,4190,0
|
|
20230731,165300,1616316045,4190,4190,4190,4190,0
|
|
20230731,165200,1616316045,4190,4190,4190,4190,0
|
|
20230731,165100,1616316045,4190,4190,4190,4190,0
|
|
20230731,165000,1616316045,4190,4190,4190,4190,0
|
|
20230731,164900,1616316045,4190,4190,4190,4190,0
|
|
20230731,164800,1616316045,4190,4190,4190,4190,0
|
|
20230731,164700,1616316045,4190,4190,4190,4190,0
|
|
20230731,164600,1616316045,4190,4190,4190,4190,0
|
|
20230731,164500,1616316045,4190,4190,4190,4190,0
|
|
20230731,164400,1616316045,4190,4190,4190,4190,0
|
|
20230731,164300,1616316045,4190,4190,4190,4190,0
|
|
20230731,164200,1616316045,4190,4190,4190,4190,0
|
|
20230731,164100,1616316045,4190,4190,4190,4190,0
|
|
20230731,164000,1616316045,4190,4190,4190,4190,0
|
|
20230731,163900,1616316045,4190,4190,4190,4190,0
|
|
20230731,163800,1616316045,4190,4190,4190,4190,0
|
|
20230731,163700,1616316045,4190,4190,4190,4190,0
|
|
20230731,163600,1616316045,4190,4190,4190,4190,0
|
|
20230731,163500,1616316045,4190,4190,4190,4190,0
|
|
20230731,163400,1616316045,4190,4190,4190,4190,0
|
|
20230731,163300,1616316045,4190,4190,4190,4190,0
|
|
20230731,163200,1616316045,4190,4190,4190,4190,0
|
|
20230731,163100,1616316045,4190,4190,4190,4190,0
|
|
20230731,163000,1616316045,4190,4190,4190,4190,0
|
|
20230731,162900,1616316045,4190,4190,4190,4190,0
|
|
20230731,162800,1616316045,4190,4190,4190,4190,0
|
|
20230731,162700,1616316045,4190,4190,4190,4190,0
|
|
20230731,162600,1616316045,4190,4190,4190,4190,0
|
|
20230731,162500,1616316045,4190,4190,4190,4190,4799
|
|
20230731,162400,1616316045,4190,4190,4190,4190,0
|
|
20230731,162300,1616316045,4190,4190,4190,4190,0
|
|
20230731,162200,1616316045,4190,4190,4190,4190,0
|
|
20230731,162100,1616316045,4190,4190,4190,4190,0
|
|
20230731,162000,1616316045,4190,4190,4190,4190,0
|
|
20230731,161900,1616316045,4190,4190,4190,4190,0
|
|
20230731,161800,1616316045,4190,4190,4190,4190,0
|
|
20230731,161700,1616316045,4190,4190,4190,4190,0
|
|
20230731,161600,1616316045,4190,4190,4190,4190,0
|
|
20230731,161500,1616316045,4190,4190,4190,4190,0
|
|
20230731,161400,1616316045,4190,4190,4190,4190,0
|
|
20230731,161300,1616316045,4190,4190,4190,4190,0
|
|
20230731,161200,1616316045,4190,4190,4190,4190,0
|
|
20230731,161100,1616316045,4190,4190,4190,4190,0
|
|
20230731,161000,1616316045,4190,4190,4190,4190,0
|
|
20230731,160900,1616316045,4190,4190,4190,4190,0
|
|
20230731,160800,1616316045,4190,4190,4190,4190,0
|
|
20230731,160700,1616316045,4190,4190,4190,4190,0
|
|
20230731,160600,1616316045,4190,4190,4190,4190,0
|
|
20230731,160500,1616316045,4190,4190,4190,4190,0
|
|
20230731,160400,1616316045,4190,4190,4190,4190,0
|
|
20230731,160300,1616316045,4190,4190,4190,4190,0
|
|
20230731,160200,1616316045,4190,4190,4190,4190,0
|
|
20230731,160100,1616316045,4190,4190,4190,4190,0
|
|
20230731,160000,1616316045,4190,4190,4190,4190,0
|
|
20230731,155900,1616316045,4190,4190,4190,4190,0
|
|
20230731,155800,1616316045,4190,4190,4190,4190,0
|
|
20230731,155700,1616316045,4190,4190,4190,4190,0
|
|
20230731,155600,1616316045,4190,4190,4190,4190,0
|
|
20230731,155500,1616316045,4190,4190,4190,4190,4799
|
|
20230731,155400,1616316045,4190,4190,4190,4190,0
|
|
20230731,155300,1616316045,4190,4190,4190,4190,0
|
|
20230731,155200,1616316045,4190,4190,4190,4190,0
|
|
20230731,155100,1616316045,4190,4190,4190,4190,0
|
|
20230731,155000,1616316045,4190,4190,4190,4190,0
|
|
20230731,154900,1616316045,4190,4190,4190,4190,0
|
|
20230731,154800,1616316045,4190,4190,4190,4190,0
|
|
20230731,154700,1616316045,4190,4190,4190,4190,0
|
|
20230731,154600,1616316045,4190,4190,4190,4190,0
|
|
20230731,154500,1616316045,4190,4190,4190,4190,0
|
|
20230731,154400,1616316045,4190,4190,4190,4190,0
|
|
20230731,154300,1616316045,4190,4190,4190,4190,0
|
|
20230731,154200,1616316045,4190,4190,4190,4190,0
|
|
20230731,154100,1616316045,4190,4190,4190,4190,0
|
|
20230731,154000,1616316045,4190,4190,4190,4190,0
|
|
20230731,153900,1616316045,4190,4190,4190,4190,0
|
|
20230731,153800,1616316045,4190,4190,4190,4190,0
|
|
20230731,153700,1616316045,4190,4190,4190,4190,0
|
|
20230731,153600,1616316045,4190,4190,4190,4190,0
|
|
20230731,153500,1616316045,4190,4190,4190,4190,0
|
|
20230731,153400,1616316045,4190,4190,4190,4190,0
|
|
20230731,153300,1616316045,4190,4190,4190,4190,0
|
|
20230731,153200,1616316045,4190,4190,4190,4190,0
|
|
20230731,153100,1616316045,4190,4190,4190,4190,0
|
|
20230731,153000,1616316045,4190,4190,4190,4190,4799
|
|
20230731,152900,1596208235,4185,4185,4185,4185,0
|
|
20230731,152800,1596208235,4185,4185,4185,4185,0
|
|
20230731,152700,1596208235,4185,4185,4185,4185,0
|
|
20230731,152600,1596208235,4185,4185,4185,4185,0
|
|
20230731,152500,1596208235,4185,4185,4185,4185,0
|
|
20230731,152400,1596208235,4185,4185,4185,4185,0
|
|
20230731,152300,1596208235,4185,4185,4185,4185,0
|
|
20230731,152200,1596208235,4185,4185,4185,4185,0
|
|
20230731,152100,1596208235,4185,4185,4185,4185,0
|
|
20230731,152000,1596208235,4185,4185,4185,4185,0
|
|
20230731,151900,1596208235,4185,4190,4190,4175,732
|
|
20230731,151800,1593145660,4170,4190,4190,4170,3569
|
|
20230731,151700,1578252955,4190,4190,4190,4190,2017
|
|
20230731,151600,1569801725,4190,4190,4190,4190,288
|
|
20230731,151500,1568595005,4190,4190,4190,4190,243
|
|
20230731,151400,1567576835,4190,4190,4195,4190,820
|
|
20230731,151300,1564139840,4185,4185,4185,4185,41
|
|
20230731,151200,1563968255,4180,4175,4180,4175,3776
|
|
20230731,151100,1548203060,4170,4175,4175,4170,311
|
|
20230731,151000,1546904785,4170,4175,4175,4170,81
|
|
20230731,150900,1546566920,4170,4170,4175,4170,316
|
|
20230731,150800,1545248700,4175,4165,4175,4165,408
|
|
20230731,150700,1543549360,4155,4175,4175,4155,7392
|
|
20230731,150600,1512789915,4170,4175,4175,4170,436
|
|
20230731,150500,1510971115,4170,4175,4175,4170,366
|
|
20230731,150400,1509443490,4170,4180,4180,4170,172
|
|
20230731,150300,1508724980,4180,4180,4180,4180,284
|
|
20230731,150200,1507537860,4165,4165,4165,4165,2000
|
|
20230731,150100,1499207860,4175,4175,4175,4175,281
|
|
20230731,150000,1498034685,4175,4175,4175,4175,620
|
|
20230731,145900,1495446185,4175,4165,4175,4165,179
|
|
20230731,145800,1494699370,4160,4165,4165,4160,5480
|
|
20230731,145700,1471902070,4170,4165,4170,4165,286
|
|
20230731,145600,1470709475,4165,4180,4180,4165,1679
|
|
20230731,145500,1463714035,4180,4190,4190,4180,1854
|
|
20230731,145400,1455958975,4190,4180,4190,4180,1006
|
|
20230731,145300,1451753835,4195,4195,4195,4195,280
|
|
20230731,145200,1450579235,4195,4195,4195,4195,0
|
|
20230731,145100,1450579235,4195,4195,4195,4195,281
|
|
20230731,145000,1449400440,4180,4190,4190,4175,6514
|
|
20230731,144900,1422166110,4190,4200,4200,4190,291
|
|
20230731,144800,1420944005,4200,4200,4200,4200,0
|
|
20230731,144700,1420944005,4200,4200,4200,4200,280
|
|
20230731,144600,1419768005,4195,4195,4195,4195,1
|
|
20230731,144500,1419763810,4200,4205,4205,4200,623
|
|
20230731,144400,1417145805,4205,4200,4205,4200,693
|
|
20230731,144300,1414235150,4200,4200,4200,4200,280
|
|
20230731,144200,1413059150,4200,4200,4200,4200,2
|
|
20230731,144100,1413050750,4200,4200,4200,4200,281
|
|
20230731,144000,1411870550,4195,4195,4195,4195,0
|
|
20230731,143900,1411870550,4195,4195,4195,4195,281
|
|
20230731,143800,1410691755,4195,4195,4195,4190,145
|
|
20230731,143700,1410083975,4195,4200,4200,4195,316
|
|
20230731,143600,1408756950,4200,4195,4200,4195,434
|
|
20230731,143500,1406935150,4200,4200,4200,4200,281
|
|
20230731,143400,1405754950,4205,4205,4205,4205,0
|
|
20230731,143300,1405754950,4205,4205,4205,4205,280
|
|
20230731,143200,1404577550,4205,4205,4205,4205,0
|
|
20230731,143100,1404577550,4205,4200,4205,4200,581
|
|
20230731,143000,1402135945,4200,4200,4200,4200,21
|
|
20230731,142900,1402047745,4200,4200,4200,4200,281
|
|
20230731,142800,1400867545,4200,4200,4200,4200,0
|
|
20230731,142700,1400867545,4200,4205,4205,4200,351
|
|
20230731,142600,1399391945,4200,4205,4205,4200,40
|
|
20230731,142500,1399223895,4205,4205,4205,4205,281
|
|
20230731,142400,1398042290,4200,4210,4210,4200,1411
|
|
20230731,142300,1392105800,4225,4225,4225,4225,280
|
|
20230731,142200,1390922800,4210,4220,4230,4210,3607
|
|
20230731,142100,1375696820,4235,4235,4240,4230,922
|
|
20230731,142000,1371795250,4230,4235,4235,4230,123
|
|
20230731,141900,1371274790,4235,4235,4235,4235,282
|
|
20230731,141800,1370080520,4230,4230,4230,4230,1
|
|
20230731,141700,1370076290,4230,4230,4230,4230,280
|
|
20230731,141600,1368891890,4225,4225,4225,4225,50
|
|
20230731,141500,1368680640,4220,4220,4220,4220,11
|
|
20230731,141400,1368634220,4210,4210,4210,4210,0
|
|
20230731,141300,1368634220,4210,4210,4210,4210,627
|
|
20230731,141200,1365994550,4210,4205,4210,4205,3167
|
|
20230731,141100,1352675565,4205,4205,4205,4205,281
|
|
20230731,141000,1351493960,4200,4200,4200,4200,39
|
|
20230731,140900,1351330160,4200,4200,4200,4200,544
|
|
20230731,140800,1349045360,4200,4200,4200,4200,137
|
|
20230731,140700,1348469960,4200,4200,4200,4200,281
|
|
20230731,140600,1347289760,4200,4200,4200,4200,151
|
|
20230731,140500,1346655560,4200,4200,4200,4200,381
|
|
20230731,140400,1345055360,4200,4200,4200,4200,200
|
|
20230731,140300,1344215360,4200,4200,4200,4200,280
|
|
20230731,140200,1343039360,4200,4200,4200,4200,0
|
|
20230731,140100,1343039360,4200,4200,4200,4200,281
|
|
20230731,140000,1341859160,4200,4200,4200,4200,24
|
|
20230731,135900,1341758360,4195,4195,4195,4195,881
|
|
20230731,135800,1338062565,4195,4195,4195,4195,10
|
|
20230731,135700,1338020615,4200,4200,4200,4200,280
|
|
20230731,135600,1336844615,4195,4195,4195,4195,0
|
|
20230731,135500,1336844615,4195,4195,4195,4180,2669
|
|
20230731,135400,1325672650,4195,4195,4195,4195,823
|
|
20230731,135300,1322220165,4195,4195,4195,4195,183
|
|
20230731,135200,1321452480,4195,4195,4195,4195,0
|
|
20230731,135100,1321452480,4195,4195,4195,4190,1317
|
|
20230731,135000,1315932665,4190,4190,4190,4190,0
|
|
20230731,134900,1315932665,4190,4185,4190,4185,502
|
|
20230731,134800,1313829295,4185,4190,4190,4185,20
|
|
20230731,134700,1313745545,4195,4195,4195,4195,538
|
|
20230731,134600,1311488635,4195,4195,4195,4195,2
|
|
20230731,134500,1311480245,4195,4195,4195,4190,322
|
|
20230731,134400,1310129655,4195,4195,4195,4195,0
|
|
20230731,134300,1310129655,4195,4200,4200,4195,850
|
|
20230731,134200,1306560000,4200,4200,4200,4200,0
|
|
20230731,134100,1306560000,4200,4185,4200,4185,1042
|
|
20230731,134000,1302188915,4185,4185,4185,4185,0
|
|
20230731,133900,1302188915,4185,4185,4185,4185,0
|
|
20230731,133800,1302188915,4185,4185,4185,4185,0
|
|
20230731,133700,1302188915,4185,4185,4185,4185,0
|
|
20230731,133600,1302188915,4185,4185,4185,4185,0
|
|
20230731,133500,1302188915,4185,4185,4185,4185,20
|
|
20230731,133400,1302105215,4185,4185,4185,4185,0
|
|
20230731,133300,1302105215,4185,4190,4190,4185,2001
|
|
20230731,133200,1293731025,4190,4190,4190,4190,153
|
|
20230731,133100,1293089955,4190,4190,4190,4190,200
|
|
20230731,133000,1292251955,4195,4195,4195,4195,0
|
|
20230731,132900,1292251955,4195,4195,4195,4195,1
|
|
20230731,132800,1292247760,4195,4195,4195,4195,12
|
|
20230731,132700,1292197420,4195,4190,4195,4190,636
|
|
20230731,132600,1289532575,4190,4185,4190,4185,4
|
|
20230731,132500,1289515820,4175,4175,4175,4175,0
|
|
20230731,132400,1289515820,4175,4175,4175,4175,0
|
|
20230731,132300,1289515820,4175,4175,4175,4175,70
|
|
20230731,132200,1289223570,4180,4180,4180,4180,0
|
|
20230731,132100,1289223570,4180,4180,4180,4180,43
|
|
20230731,132000,1289043830,4185,4185,4185,4185,0
|
|
20230731,131900,1289043830,4185,4190,4190,4185,14
|
|
20230731,131800,1288985220,4190,4175,4190,4175,5
|
|
20230731,131700,1288964330,4175,4175,4175,4175,3838
|
|
20230731,131600,1272940680,4175,4175,4175,4175,609
|
|
20230731,131500,1270398105,4175,4175,4175,4175,1
|
|
20230731,131400,1270393930,4175,4175,4175,4175,4
|
|
20230731,131300,1270377230,4175,4175,4175,4175,1
|
|
20230731,131200,1270373055,4175,4175,4175,4175,47
|
|
20230731,131100,1270176830,4170,4170,4170,4170,0
|
|
20230731,131000,1270176830,4170,4170,4170,4170,5
|
|
20230731,130900,1270155980,4175,4175,4175,4175,0
|
|
20230731,130800,1270155980,4175,4175,4175,4175,0
|
|
20230731,130700,1270155980,4175,4175,4175,4175,0
|
|
20230731,130600,1270155980,4175,4175,4175,4175,500
|
|
20230731,130500,1268068480,4175,4180,4180,4175,1445
|
|
20230731,130400,1262033105,4175,4195,4195,4175,25
|
|
20230731,130300,1261928670,4190,4185,4195,4185,20
|
|
20230731,130200,1261844940,4180,4180,4180,4180,16
|
|
20230731,130100,1261778060,4180,4180,4180,4180,0
|
|
20230731,130000,1261778060,4180,4180,4180,4180,0
|
|
20230731,125900,1261778060,4180,4180,4180,4180,2
|
|
20230731,125800,1261769700,4180,4170,4180,4170,608
|
|
20230731,125700,1259228340,4170,4170,4170,4170,0
|
|
20230731,125600,1259228340,4170,4170,4170,4170,12
|
|
20230731,125500,1259178300,4170,4170,4170,4170,0
|
|
20230731,125400,1259178300,4170,4180,4180,4170,138
|
|
20230731,125300,1258602460,4180,4180,4180,4180,301
|
|
20230731,125200,1257344280,4170,4170,4170,4170,0
|
|
20230731,125100,1257344280,4170,4170,4170,4170,100
|
|
20230731,125000,1256927280,4170,4170,4170,4170,50
|
|
20230731,124900,1256718780,4180,4180,4180,4180,0
|
|
20230731,124800,1256718780,4180,4180,4180,4180,0
|
|
20230731,124700,1256718780,4180,4180,4180,4180,0
|
|
20230731,124600,1256718780,4180,4180,4180,4180,0
|
|
20230731,124500,1256718780,4180,4180,4180,4180,23
|
|
20230731,124400,1256622640,4170,4170,4170,4170,0
|
|
20230731,124300,1256622640,4170,4170,4170,4170,450
|
|
20230731,124200,1254746140,4180,4180,4180,4180,24
|
|
20230731,124100,1254645820,4180,4180,4180,4180,2
|
|
20230731,124000,1254637460,4165,4170,4170,4165,2017
|
|
20230731,123900,1246233175,4170,4175,4175,4170,701
|
|
20230731,123800,1243309305,4185,4185,4185,4185,0
|
|
20230731,123700,1243309305,4185,4185,4185,4185,0
|
|
20230731,123600,1243309305,4185,4185,4185,4185,0
|
|
20230731,123500,1243309305,4185,4185,4185,4185,0
|
|
20230731,123400,1243309305,4185,4185,4185,4185,0
|
|
20230731,123300,1243309305,4185,4185,4185,4185,58
|
|
20230731,123200,1243066575,4170,4170,4170,4170,0
|
|
20230731,123100,1243066575,4170,4170,4170,4170,37
|
|
20230731,123000,1242912285,4170,4165,4170,4165,856
|
|
20230731,122900,1239347040,4160,4165,4165,4160,1200
|
|
20230731,122800,1234354540,4165,4165,4165,4165,829
|
|
20230731,122700,1230901755,4165,4180,4180,4165,2099
|
|
20230731,122600,1222140800,4175,4170,4175,4170,1000
|
|
20230731,122500,1217968440,4165,4165,4165,4165,8
|
|
20230731,122400,1217935120,4165,4165,4165,4165,0
|
|
20230731,122300,1217935120,4165,4165,4165,4165,0
|
|
20230731,122200,1217935120,4165,4165,4165,4165,98
|
|
20230731,122100,1217526950,4165,4165,4165,4165,642
|
|
20230731,122000,1214853020,4165,4165,4165,4160,1936
|
|
20230731,121900,1206795030,4170,4170,4170,4165,1375
|
|
20230731,121800,1201065895,4170,4170,4170,4170,1317
|
|
20230731,121700,1195574005,4170,4170,4170,4165,1917
|
|
20230731,121600,1187587120,4175,4175,4175,4175,29
|
|
20230731,121500,1187466045,4170,4175,4175,4170,1022
|
|
20230731,121400,1183201695,4175,4175,4175,4175,60
|
|
20230731,121300,1182951195,4170,4175,4175,4170,1669
|
|
20230731,121200,1175989855,4175,4185,4185,4175,1442
|
|
20230731,121100,1169962545,4185,4180,4185,4180,159
|
|
20230731,121000,1169297465,4180,4190,4190,4180,2105
|
|
20230731,120900,1160495285,4190,4190,4190,4190,0
|
|
20230731,120800,1160495285,4190,4190,4190,4190,0
|
|
20230731,120700,1160495285,4190,4190,4190,4190,100
|
|
20230731,120600,1160076285,4195,4195,4195,4195,0
|
|
20230731,120500,1160076285,4195,4195,4195,4195,3
|
|
20230731,120400,1160063700,4195,4195,4195,4195,2
|
|
20230731,120300,1160055310,4185,4190,4190,4185,6852
|
|
20230731,120200,1131378690,4190,4210,4210,4190,6592
|
|
20230731,120100,1103696640,4215,4215,4220,4215,362
|
|
20230731,120000,1102170770,4220,4215,4220,4215,115
|
|
20230731,115900,1101685955,4215,4215,4215,4215,1
|
|
20230731,115800,1101681740,4230,4230,4230,4230,9704
|
|
20230731,115700,1060633820,4235,4260,4260,4230,6010
|
|
20230731,115600,1035178235,4235,4230,4245,4230,3990
|
|
20230731,115500,1018280325,4230,4230,4230,4230,11
|
|
20230731,115400,1018233795,4225,4225,4225,4225,627
|
|
20230731,115300,1015584720,4225,4225,4225,4225,0
|
|
20230731,115200,1015584720,4225,4225,4225,4225,1
|
|
20230731,115100,1015580495,4210,4210,4210,4210,0
|
|
20230731,115000,1015580495,4210,4210,4210,4210,195
|
|
20230731,114900,1014759545,4210,4210,4210,4210,300
|
|
20230731,114800,1013496545,4205,4205,4205,4205,1
|
|
20230731,114700,1013492340,4210,4210,4210,4210,470
|
|
20230731,114600,1011513640,4210,4210,4210,4210,0
|
|
20230731,114500,1011513640,4210,4210,4210,4210,0
|
|
20230731,114400,1011513640,4210,4210,4210,4210,30
|
|
20230731,114300,1011387340,4210,4210,4210,4210,0
|
|
20230731,114200,1011387340,4210,4210,4210,4210,0
|
|
20230731,114100,1011387340,4210,4210,4210,4210,35
|
|
20230731,114000,1011239990,4210,4210,4210,4210,465
|
|
20230731,113900,1009282340,4210,4210,4210,4210,0
|
|
20230731,113800,1009282340,4210,4215,4215,4210,240
|
|
20230731,113700,1008271440,4210,4215,4215,4210,829
|
|
20230731,113600,1004777395,4230,4220,4230,4220,25
|
|
20230731,113500,1004671885,4215,4215,4215,4215,103
|
|
20230731,113400,1004237740,4215,4205,4215,4205,898
|
|
20230731,113300,1000461550,4200,4200,4205,4200,647
|
|
20230731,113200,997744100,4205,4205,4205,4205,1005
|
|
20230731,113100,993518075,4210,4220,4220,4210,3471
|
|
20230731,113000,978903380,4230,4220,4230,4220,37
|
|
20230731,112900,978747225,4220,4220,4220,4220,219
|
|
20230731,112800,977823045,4230,4230,4230,4230,12
|
|
20230731,112700,977772285,4230,4230,4230,4230,10
|
|
20230731,112600,977729985,4220,4220,4220,4220,0
|
|
20230731,112500,977729985,4220,4220,4225,4220,403
|
|
20230731,112400,976027775,4215,4220,4220,4215,1806
|
|
20230731,112300,968411485,4220,4225,4225,4220,300
|
|
20230731,112200,967145255,4225,4225,4225,4225,4
|
|
20230731,112100,967128355,4225,4225,4225,4225,0
|
|
20230731,112000,967128355,4225,4225,4225,4225,0
|
|
20230731,111900,967128355,4225,4225,4225,4225,669
|
|
20230731,111800,964301830,4225,4225,4225,4225,41
|
|
20230731,111700,964128605,4225,4220,4225,4220,283
|
|
20230731,111600,962934340,4220,4220,4220,4220,0
|
|
20230731,111500,962934340,4220,4220,4220,4220,1
|
|
20230731,111400,962930120,4210,4210,4210,4210,0
|
|
20230731,111300,962930120,4210,4215,4215,4210,688
|
|
20230731,111200,960033270,4215,4215,4215,4215,109
|
|
20230731,111100,959573835,4220,4220,4220,4220,0
|
|
20230731,111000,959573835,4220,4220,4220,4220,0
|
|
20230731,110900,959573835,4220,4220,4220,4220,521
|
|
20230731,110800,957375215,4215,4215,4215,4215,0
|
|
20230731,110700,957375215,4215,4215,4215,4215,2
|
|
20230731,110600,957366785,4215,4215,4215,4215,0
|
|
20230731,110500,957366785,4215,4215,4215,4215,26
|
|
20230731,110400,957257195,4215,4215,4215,4215,1
|
|
20230731,110300,957252980,4215,4215,4215,4215,1
|
|
20230731,110200,957248765,4225,4225,4225,4225,1
|
|
20230731,110100,957244540,4225,4225,4225,4225,958
|
|
20230731,110000,953196990,4225,4220,4225,4220,659
|
|
20230731,105900,950416005,4215,4200,4215,4200,3733
|
|
20230731,105800,934725545,4195,4195,4195,4195,0
|
|
20230731,105700,934725545,4195,4190,4195,4190,824
|
|
20230731,105600,931270365,4195,4195,4195,4190,1381
|
|
20230731,105500,925480570,4195,4195,4195,4195,1199
|
|
20230731,105400,920450765,4195,4195,4195,4195,542
|
|
20230731,105300,918177075,4200,4200,4200,4200,1120
|
|
20230731,105200,913473075,4200,4200,4200,4200,1100
|
|
20230731,105100,908853075,4200,4210,4210,4200,3602
|
|
20230731,105000,893723620,4210,4210,4210,4210,0
|
|
20230731,104900,893723620,4210,4210,4210,4210,103
|
|
20230731,104800,893289990,4220,4220,4220,4215,607
|
|
20230731,104700,890731275,4225,4225,4225,4225,18
|
|
20230731,104600,890655225,4225,4235,4235,4225,1498
|
|
20230731,104500,884315655,4245,4240,4245,4240,309
|
|
20230731,104400,883005450,4240,4235,4240,4235,149
|
|
20230731,104300,882374325,4235,4235,4235,4235,135
|
|
20230731,104200,881802600,4235,4225,4235,4225,2077
|
|
20230731,104100,873025345,4225,4225,4225,4225,151
|
|
20230731,104000,872387370,4220,4220,4220,4220,0
|
|
20230731,103900,872387370,4220,4220,4220,4220,0
|
|
20230731,103800,872387370,4220,4220,4220,4220,167
|
|
20230731,103700,871682630,4220,4220,4220,4220,0
|
|
20230731,103600,871682630,4220,4220,4220,4220,1
|
|
20230731,103500,871678410,4220,4215,4220,4215,708
|
|
20230731,103400,868691150,4220,4220,4220,4220,0
|
|
20230731,103300,868691150,4220,4220,4220,4220,90
|
|
20230731,103200,868311350,4220,4215,4220,4215,2587
|
|
20230731,103100,857401330,4215,4230,4230,4200,5844
|
|
20230731,103000,832806440,4235,4245,4255,4235,4223
|
|
20230731,102900,814890435,4245,4260,4260,4245,2155
|
|
20230731,102800,805733025,4265,4260,4265,4255,436
|
|
20230731,102700,803876270,4260,4250,4270,4250,1041
|
|
20230731,102600,799438470,4250,4230,4250,4225,9668
|
|
20230731,102500,758537925,4230,4225,4230,4225,892
|
|
20230731,102400,754765770,4220,4205,4220,4205,1199
|
|
20230731,102300,749711440,4200,4200,4200,4190,854
|
|
20230731,102200,746124780,4200,4200,4200,4200,1
|
|
20230731,102100,746120580,4195,4200,4200,4190,937
|
|
20230731,102000,742190050,4200,4200,4200,4200,456
|
|
20230731,101900,740274850,4195,4195,4200,4195,1006
|
|
20230731,101800,736051660,4195,4185,4195,4185,2134
|
|
20230731,101700,727120580,4180,4180,4180,4180,16
|
|
20230731,101600,727053700,4180,4180,4180,4180,152
|
|
20230731,101500,726418340,4185,4185,4185,4180,35
|
|
20230731,101400,726271870,4170,4170,4170,4170,9
|
|
20230731,101300,726234340,4180,4175,4180,4165,1346
|
|
20230731,101200,720615235,4180,4175,4180,4175,701
|
|
20230731,101100,717688315,4170,4165,4170,4165,5998
|
|
20230731,101000,692677255,4155,4165,4165,4155,1908
|
|
20230731,100900,684735435,4165,4165,4165,4165,3
|
|
20230731,100800,684722940,4165,4165,4165,4165,250
|
|
20230731,100700,683681690,4165,4165,4165,4155,1635
|
|
20230731,100600,676884165,4165,4150,4165,4150,1200
|
|
20230731,100500,671902665,4150,4150,4150,4150,0
|
|
20230731,100400,671902665,4150,4150,4150,4150,7
|
|
20230731,100300,671873615,4140,4140,4140,4140,879
|
|
20230731,100200,668234555,4135,4135,4135,4135,1222
|
|
20230731,100100,663181585,4135,4165,4165,4135,7005
|
|
20230731,100000,634121920,4165,4155,4165,4155,1728
|
|
20230731,095900,626936135,4155,4155,4160,4150,1111
|
|
20230731,095800,622322930,4160,4160,4160,4160,32
|
|
20230731,095700,622189810,4150,4150,4150,4150,0
|
|
20230731,095600,622189810,4150,4150,4150,4150,1000
|
|
20230731,095500,618039810,4160,4145,4160,4145,846
|
|
20230731,095400,614524760,4130,4130,4130,4130,0
|
|
20230731,095300,614524760,4130,4140,4140,4130,2313
|
|
20230731,095200,604953470,4140,4140,4140,4140,0
|
|
20230731,095100,604953470,4140,4130,4140,4130,1554
|
|
20230731,095000,598520940,4130,4135,4135,4130,185
|
|
20230731,094900,597756885,4130,4130,4130,4130,500
|
|
20230731,094800,595691885,4125,4130,4130,4120,5406
|
|
20230731,094700,573393680,4140,4140,4140,4110,12325
|
|
20230731,094600,522561035,4145,4140,4145,4140,103
|
|
20230731,094500,522134600,4140,4150,4150,4140,10295
|
|
20230731,094400,479461935,4160,4150,4160,4150,2040
|
|
20230731,094300,470975935,4150,4150,4150,4150,57
|
|
20230731,094200,470739385,4145,4150,4150,4145,2089
|
|
20230731,094100,462078230,4160,4160,4160,4160,744
|
|
20230731,094000,458983190,4145,4160,4160,4145,1067
|
|
20230731,093900,454557230,4150,4150,4160,4150,804
|
|
20230731,093800,451214100,4150,4160,4160,4150,271
|
|
20230731,093700,450088940,4160,4160,4160,4160,14
|
|
20230731,093600,450030700,4160,4145,4160,4135,5773
|
|
20230731,093500,426138185,4145,4155,4155,4145,2242
|
|
20230731,093400,416836960,4155,4170,4170,4155,3418
|
|
20230731,093300,402607225,4180,4175,4180,4175,735
|
|
20230731,093200,399535500,4175,4170,4180,4170,5150
|
|
20230731,093100,378041125,4170,4170,4170,4170,4
|
|
20230731,093000,378024445,4170,4150,4170,4140,1834
|
|
20230731,092900,370400910,4135,4150,4150,4135,3608
|
|
20230731,092800,355435305,4135,4160,4160,4130,6094
|
|
20230731,092700,330210370,4165,4160,4165,4155,697
|
|
20230731,092600,327308695,4180,4165,4185,4150,5280
|
|
20230731,092500,305347365,4165,4180,4185,4160,7964
|
|
20230731,092400,272167105,4185,4160,4185,4160,857
|
|
20230731,092300,268589255,4150,4160,4185,4150,6480
|
|
20230731,092200,241646775,4180,4160,4180,4150,14196
|
|
20230731,092100,182671915,4170,4195,4195,4160,10775
|
|
20230731,092000,137771490,4190,4205,4230,4190,402
|
|
20230731,091900,136072660,4185,4210,4210,4160,3098
|
|
20230731,091800,123113470,4185,4195,4215,4185,1366
|
|
20230731,091700,117378730,4195,4165,4195,4165,4496
|
|
20230731,091600,98586080,4160,4175,4175,4160,445
|
|
20230731,091500,96730060,4180,4160,4180,4160,1330
|
|
20230731,091400,91194660,4160,4185,4185,4160,3971
|
|
20230731,091300,74661025,4200,4240,4240,4200,6760
|
|
20230731,091200,46117720,4245,4240,4260,4235,77
|
|
20230731,091100,45790695,4255,4235,4255,4235,1272
|
|
20230731,091000,40400055,4235,4265,4265,4235,2016
|
|
20230731,090900,31828410,4265,4265,4265,4265,3
|
|
20230731,090800,31815615,4255,4255,4255,4255,0
|
|
20230731,090700,31815615,4255,4255,4255,4255,0
|
|
20230731,090600,31815615,4255,4255,4255,4255,1
|
|
20230731,090500,31811360,4260,4280,4280,4260,4
|
|
20230731,090400,31794300,4250,4265,4270,4250,2117
|
|
20230731,090300,22791690,4270,4275,4275,4265,2133
|
|
20230731,090200,13684805,4275,4275,4275,4275,0
|
|
20230731,090100,13684805,4275,4345,4345,4275,543
|
|
20230731,090000,11363290,4350,4270,4350,4270,2661
|