659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195600,1013517580,3415,3415,3415,3415,3378
|
|
20230731,195500,1013517580,3415,3415,3415,3415,0
|
|
20230731,195400,1013517580,3415,3415,3415,3415,0
|
|
20230731,195300,1013517580,3415,3415,3415,3415,0
|
|
20230731,195200,1013517580,3415,3415,3415,3415,0
|
|
20230731,195100,1013517580,3415,3415,3415,3415,0
|
|
20230731,195000,1013517580,3415,3415,3415,3415,0
|
|
20230731,194900,1013517580,3415,3415,3415,3415,0
|
|
20230731,194800,1013517580,3415,3415,3415,3415,0
|
|
20230731,194700,1013517580,3415,3415,3415,3415,0
|
|
20230731,194600,1013517580,3415,3415,3415,3415,0
|
|
20230731,194500,1013517580,3415,3415,3415,3415,0
|
|
20230731,194400,1013517580,3415,3415,3415,3415,0
|
|
20230731,194300,1013517580,3415,3415,3415,3415,0
|
|
20230731,194200,1013517580,3415,3415,3415,3415,0
|
|
20230731,194100,1013517580,3415,3415,3415,3415,0
|
|
20230731,194000,1013517580,3415,3415,3415,3415,0
|
|
20230731,193900,1013517580,3415,3415,3415,3415,0
|
|
20230731,193800,1013517580,3415,3415,3415,3415,0
|
|
20230731,193700,1013517580,3415,3415,3415,3415,0
|
|
20230731,193600,1013517580,3415,3415,3415,3415,0
|
|
20230731,193500,1013517580,3415,3415,3415,3415,0
|
|
20230731,193400,1013517580,3415,3415,3415,3415,0
|
|
20230731,193300,1013517580,3415,3415,3415,3415,0
|
|
20230731,193200,1013517580,3415,3415,3415,3415,0
|
|
20230731,193100,1013517580,3415,3415,3415,3415,0
|
|
20230731,193000,1013517580,3415,3415,3415,3415,0
|
|
20230731,192900,1013517580,3415,3415,3415,3415,0
|
|
20230731,192800,1013517580,3415,3415,3415,3415,0
|
|
20230731,192700,1013517580,3415,3415,3415,3415,0
|
|
20230731,192600,1013517580,3415,3415,3415,3415,3378
|
|
20230731,192500,1013517580,3415,3415,3415,3415,0
|
|
20230731,192400,1013517580,3415,3415,3415,3415,0
|
|
20230731,192300,1013517580,3415,3415,3415,3415,0
|
|
20230731,192200,1013517580,3415,3415,3415,3415,0
|
|
20230731,192100,1013517580,3415,3415,3415,3415,0
|
|
20230731,192000,1013517580,3415,3415,3415,3415,0
|
|
20230731,191900,1013517580,3415,3415,3415,3415,0
|
|
20230731,191800,1013517580,3415,3415,3415,3415,0
|
|
20230731,191700,1013517580,3415,3415,3415,3415,0
|
|
20230731,191600,1013517580,3415,3415,3415,3415,0
|
|
20230731,191500,1013517580,3415,3415,3415,3415,0
|
|
20230731,191400,1013517580,3415,3415,3415,3415,0
|
|
20230731,191300,1013517580,3415,3415,3415,3415,0
|
|
20230731,191200,1013517580,3415,3415,3415,3415,0
|
|
20230731,191100,1013517580,3415,3415,3415,3415,0
|
|
20230731,191000,1013517580,3415,3415,3415,3415,0
|
|
20230731,190900,1013517580,3415,3415,3415,3415,0
|
|
20230731,190800,1013517580,3415,3415,3415,3415,0
|
|
20230731,190700,1013517580,3415,3415,3415,3415,0
|
|
20230731,190600,1013517580,3415,3415,3415,3415,0
|
|
20230731,190500,1013517580,3415,3415,3415,3415,0
|
|
20230731,190400,1013517580,3415,3415,3415,3415,0
|
|
20230731,190300,1013517580,3415,3415,3415,3415,0
|
|
20230731,190200,1013517580,3415,3415,3415,3415,0
|
|
20230731,190100,1013517580,3415,3415,3415,3415,0
|
|
20230731,190000,1013517580,3415,3415,3415,3415,0
|
|
20230731,185900,1013517580,3415,3415,3415,3415,0
|
|
20230731,185800,1013517580,3415,3415,3415,3415,0
|
|
20230731,185700,1013517580,3415,3415,3415,3415,0
|
|
20230731,185600,1013517580,3415,3415,3415,3415,3378
|
|
20230731,185500,1013517580,3415,3415,3415,3415,0
|
|
20230731,185400,1013517580,3415,3415,3415,3415,0
|
|
20230731,185300,1013517580,3415,3415,3415,3415,0
|
|
20230731,185200,1013517580,3415,3415,3415,3415,0
|
|
20230731,185100,1013517580,3415,3415,3415,3415,0
|
|
20230731,185000,1013517580,3415,3415,3415,3415,0
|
|
20230731,184900,1013517580,3415,3415,3415,3415,0
|
|
20230731,184800,1013517580,3415,3415,3415,3415,0
|
|
20230731,184700,1013517580,3415,3415,3415,3415,0
|
|
20230731,184600,1013517580,3415,3415,3415,3415,0
|
|
20230731,184500,1013517580,3415,3415,3415,3415,0
|
|
20230731,184400,1013517580,3415,3415,3415,3415,0
|
|
20230731,184300,1013517580,3415,3415,3415,3415,0
|
|
20230731,184200,1013517580,3415,3415,3415,3415,0
|
|
20230731,184100,1013517580,3415,3415,3415,3415,0
|
|
20230731,184000,1013517580,3415,3415,3415,3415,0
|
|
20230731,183900,1013517580,3415,3415,3415,3415,0
|
|
20230731,183800,1013517580,3415,3415,3415,3415,0
|
|
20230731,183700,1013517580,3415,3415,3415,3415,0
|
|
20230731,183600,1013517580,3415,3415,3415,3415,0
|
|
20230731,183500,1013517580,3415,3415,3415,3415,0
|
|
20230731,183400,1013517580,3415,3415,3415,3415,0
|
|
20230731,183300,1013517580,3415,3415,3415,3415,0
|
|
20230731,183200,1013517580,3415,3415,3415,3415,0
|
|
20230731,183100,1013517580,3415,3415,3415,3415,0
|
|
20230731,183000,1013517580,3415,3415,3415,3415,0
|
|
20230731,182900,1013517580,3415,3415,3415,3415,0
|
|
20230731,182800,1013517580,3415,3415,3415,3415,0
|
|
20230731,182700,1013517580,3415,3415,3415,3415,0
|
|
20230731,182600,1013517580,3415,3415,3415,3415,3378
|
|
20230731,182500,1013517580,3415,3415,3415,3415,0
|
|
20230731,182400,1013517580,3415,3415,3415,3415,0
|
|
20230731,182300,1013517580,3415,3415,3415,3415,0
|
|
20230731,182200,1013517580,3415,3415,3415,3415,0
|
|
20230731,182100,1013517580,3415,3415,3415,3415,0
|
|
20230731,182000,1013517580,3415,3415,3415,3415,0
|
|
20230731,181900,1013517580,3415,3415,3415,3415,0
|
|
20230731,181800,1013517580,3415,3415,3415,3415,0
|
|
20230731,181700,1013517580,3415,3415,3415,3415,0
|
|
20230731,181600,1013517580,3415,3415,3415,3415,0
|
|
20230731,181500,1013517580,3415,3415,3415,3415,0
|
|
20230731,181400,1013517580,3415,3415,3415,3415,0
|
|
20230731,181300,1013517580,3415,3415,3415,3415,0
|
|
20230731,181200,1013517580,3415,3415,3415,3415,0
|
|
20230731,181100,1013517580,3415,3415,3415,3415,0
|
|
20230731,181000,1013517580,3415,3415,3415,3415,0
|
|
20230731,180900,1013517580,3415,3415,3415,3415,0
|
|
20230731,180800,1013517580,3415,3415,3415,3415,0
|
|
20230731,180700,1013517580,3415,3415,3415,3415,0
|
|
20230731,180600,1013517580,3415,3415,3415,3415,0
|
|
20230731,180500,1013517580,3415,3415,3415,3415,0
|
|
20230731,180400,1013517580,3415,3415,3415,3415,0
|
|
20230731,180300,1013517580,3415,3415,3415,3415,0
|
|
20230731,180200,1013517580,3415,3415,3415,3415,0
|
|
20230731,180100,1013517580,3415,3415,3415,3415,0
|
|
20230731,180000,1013517580,3415,3415,3415,3415,0
|
|
20230731,175900,1013517580,3415,3415,3415,3415,0
|
|
20230731,175800,1013517580,3415,3415,3415,3415,0
|
|
20230731,175700,1013517580,3415,3415,3415,3415,0
|
|
20230731,175600,1013517580,3415,3415,3415,3415,3378
|
|
20230731,175500,1013517580,3415,3415,3415,3415,0
|
|
20230731,175400,1013517580,3415,3415,3415,3415,0
|
|
20230731,175300,1013517580,3415,3415,3415,3415,0
|
|
20230731,175200,1013517580,3415,3415,3415,3415,0
|
|
20230731,175100,1013517580,3415,3415,3415,3415,0
|
|
20230731,175000,1013517580,3415,3415,3415,3415,0
|
|
20230731,174900,1013517580,3415,3415,3415,3415,0
|
|
20230731,174800,1013517580,3415,3415,3415,3415,0
|
|
20230731,174700,1013517580,3415,3415,3415,3415,0
|
|
20230731,174600,1013517580,3415,3415,3415,3415,0
|
|
20230731,174500,1013517580,3415,3415,3415,3415,0
|
|
20230731,174400,1013517580,3415,3415,3415,3415,0
|
|
20230731,174300,1013517580,3415,3415,3415,3415,0
|
|
20230731,174200,1013517580,3415,3415,3415,3415,0
|
|
20230731,174100,1013517580,3415,3415,3415,3415,0
|
|
20230731,174000,1013517580,3415,3415,3415,3415,0
|
|
20230731,173900,1013517580,3415,3415,3415,3415,0
|
|
20230731,173800,1013517580,3415,3415,3415,3415,0
|
|
20230731,173700,1013517580,3415,3415,3415,3415,0
|
|
20230731,173600,1013517580,3415,3415,3415,3415,0
|
|
20230731,173500,1013517580,3415,3415,3415,3415,0
|
|
20230731,173400,1013517580,3415,3415,3415,3415,0
|
|
20230731,173300,1013517580,3415,3415,3415,3415,0
|
|
20230731,173200,1013517580,3415,3415,3415,3415,0
|
|
20230731,173100,1013517580,3415,3415,3415,3415,0
|
|
20230731,173000,1013517580,3415,3415,3415,3415,0
|
|
20230731,172900,1013517580,3415,3415,3415,3415,0
|
|
20230731,172800,1013517580,3415,3415,3415,3415,0
|
|
20230731,172700,1013517580,3415,3415,3415,3415,0
|
|
20230731,172600,1013517580,3415,3415,3415,3415,3378
|
|
20230731,172500,1013517580,3415,3415,3415,3415,0
|
|
20230731,172400,1013517580,3415,3415,3415,3415,0
|
|
20230731,172300,1013517580,3415,3415,3415,3415,0
|
|
20230731,172200,1013517580,3415,3415,3415,3415,0
|
|
20230731,172100,1013517580,3415,3415,3415,3415,0
|
|
20230731,172000,1013517580,3415,3415,3415,3415,0
|
|
20230731,171900,1013517580,3415,3415,3415,3415,0
|
|
20230731,171800,1013517580,3415,3415,3415,3415,0
|
|
20230731,171700,1013517580,3415,3415,3415,3415,0
|
|
20230731,171600,1013517580,3415,3415,3415,3415,0
|
|
20230731,171500,1013517580,3415,3415,3415,3415,0
|
|
20230731,171400,1013517580,3415,3415,3415,3415,0
|
|
20230731,171300,1013517580,3415,3415,3415,3415,0
|
|
20230731,171200,1013517580,3415,3415,3415,3415,0
|
|
20230731,171100,1013517580,3415,3415,3415,3415,0
|
|
20230731,171000,1013517580,3415,3415,3415,3415,0
|
|
20230731,170900,1013517580,3415,3415,3415,3415,0
|
|
20230731,170800,1013517580,3415,3415,3415,3415,0
|
|
20230731,170700,1013517580,3415,3415,3415,3415,0
|
|
20230731,170600,1013517580,3415,3415,3415,3415,0
|
|
20230731,170500,1013517580,3415,3415,3415,3415,0
|
|
20230731,170400,1013517580,3415,3415,3415,3415,0
|
|
20230731,170300,1013517580,3415,3415,3415,3415,0
|
|
20230731,170200,1013517580,3415,3415,3415,3415,0
|
|
20230731,170100,1013517580,3415,3415,3415,3415,0
|
|
20230731,170000,1013517580,3415,3415,3415,3415,0
|
|
20230731,165900,1013517580,3415,3415,3415,3415,0
|
|
20230731,165800,1013517580,3415,3415,3415,3415,0
|
|
20230731,165700,1013517580,3415,3415,3415,3415,0
|
|
20230731,165600,1013517580,3415,3415,3415,3415,3378
|
|
20230731,165500,1013517580,3415,3415,3415,3415,0
|
|
20230731,165400,1013517580,3415,3415,3415,3415,0
|
|
20230731,165300,1013517580,3415,3415,3415,3415,0
|
|
20230731,165200,1013517580,3415,3415,3415,3415,0
|
|
20230731,165100,1013517580,3415,3415,3415,3415,0
|
|
20230731,165000,1013517580,3415,3415,3415,3415,0
|
|
20230731,164900,1013517580,3415,3415,3415,3415,0
|
|
20230731,164800,1013517580,3415,3415,3415,3415,0
|
|
20230731,164700,1013517580,3415,3415,3415,3415,0
|
|
20230731,164600,1013517580,3415,3415,3415,3415,0
|
|
20230731,164500,1013517580,3415,3415,3415,3415,0
|
|
20230731,164400,1013517580,3415,3415,3415,3415,0
|
|
20230731,164300,1013517580,3415,3415,3415,3415,0
|
|
20230731,164200,1013517580,3415,3415,3415,3415,0
|
|
20230731,164100,1013517580,3415,3415,3415,3415,0
|
|
20230731,164000,1013517580,3415,3415,3415,3415,0
|
|
20230731,163900,1013517580,3415,3415,3415,3415,0
|
|
20230731,163800,1013517580,3415,3415,3415,3415,0
|
|
20230731,163700,1013517580,3415,3415,3415,3415,0
|
|
20230731,163600,1013517580,3415,3415,3415,3415,0
|
|
20230731,163500,1013517580,3415,3415,3415,3415,0
|
|
20230731,163400,1013517580,3415,3415,3415,3415,0
|
|
20230731,163300,1013517580,3415,3415,3415,3415,0
|
|
20230731,163200,1013517580,3415,3415,3415,3415,0
|
|
20230731,163100,1013517580,3415,3415,3415,3415,0
|
|
20230731,163000,1013517580,3415,3415,3415,3415,0
|
|
20230731,162900,1013517580,3415,3415,3415,3415,0
|
|
20230731,162800,1013517580,3415,3415,3415,3415,0
|
|
20230731,162700,1013517580,3415,3415,3415,3415,0
|
|
20230731,162600,1013517580,3415,3415,3415,3415,3378
|
|
20230731,162500,1013517580,3415,3415,3415,3415,0
|
|
20230731,162400,1013517580,3415,3415,3415,3415,0
|
|
20230731,162300,1013517580,3415,3415,3415,3415,0
|
|
20230731,162200,1013517580,3415,3415,3415,3415,0
|
|
20230731,162100,1013517580,3415,3415,3415,3415,0
|
|
20230731,162000,1013517580,3415,3415,3415,3415,0
|
|
20230731,161900,1013517580,3415,3415,3415,3415,0
|
|
20230731,161800,1013517580,3415,3415,3415,3415,0
|
|
20230731,161700,1013517580,3415,3415,3415,3415,0
|
|
20230731,161600,1013517580,3415,3415,3415,3415,0
|
|
20230731,161500,1013517580,3415,3415,3415,3415,0
|
|
20230731,161400,1013517580,3415,3415,3415,3415,0
|
|
20230731,161300,1013517580,3415,3415,3415,3415,0
|
|
20230731,161200,1013517580,3415,3415,3415,3415,0
|
|
20230731,161100,1013517580,3415,3415,3415,3415,0
|
|
20230731,161000,1013517580,3415,3415,3415,3415,0
|
|
20230731,160900,1013517580,3415,3415,3415,3415,0
|
|
20230731,160800,1013517580,3415,3415,3415,3415,0
|
|
20230731,160700,1013517580,3415,3415,3415,3415,0
|
|
20230731,160600,1013517580,3415,3415,3415,3415,0
|
|
20230731,160500,1013517580,3415,3415,3415,3415,0
|
|
20230731,160400,1013517580,3415,3415,3415,3415,0
|
|
20230731,160300,1013517580,3415,3415,3415,3415,0
|
|
20230731,160200,1013517580,3415,3415,3415,3415,0
|
|
20230731,160100,1013517580,3415,3415,3415,3415,0
|
|
20230731,160000,1013517580,3415,3415,3415,3415,0
|
|
20230731,155900,1013517580,3415,3415,3415,3415,0
|
|
20230731,155800,1013517580,3415,3415,3415,3415,0
|
|
20230731,155700,1013517580,3415,3415,3415,3415,0
|
|
20230731,155600,1013517580,3415,3415,3415,3415,3378
|
|
20230731,155500,1013517580,3415,3415,3415,3415,0
|
|
20230731,155400,1013517580,3415,3415,3415,3415,0
|
|
20230731,155300,1013517580,3415,3415,3415,3415,0
|
|
20230731,155200,1013517580,3415,3415,3415,3415,0
|
|
20230731,155100,1013517580,3415,3415,3415,3415,0
|
|
20230731,155000,1013517580,3415,3415,3415,3415,0
|
|
20230731,154900,1013517580,3415,3415,3415,3415,0
|
|
20230731,154800,1013517580,3415,3415,3415,3415,0
|
|
20230731,154700,1013517580,3415,3415,3415,3415,0
|
|
20230731,154600,1013517580,3415,3415,3415,3415,0
|
|
20230731,154500,1013517580,3415,3415,3415,3415,0
|
|
20230731,154400,1013517580,3415,3415,3415,3415,0
|
|
20230731,154300,1013517580,3415,3415,3415,3415,0
|
|
20230731,154200,1013517580,3415,3415,3415,3415,0
|
|
20230731,154100,1013517580,3415,3415,3415,3415,0
|
|
20230731,154000,1013517580,3415,3415,3415,3415,0
|
|
20230731,153900,1013517580,3415,3415,3415,3415,0
|
|
20230731,153800,1013517580,3415,3415,3415,3415,0
|
|
20230731,153700,1013517580,3415,3415,3415,3415,0
|
|
20230731,153600,1013517580,3415,3415,3415,3415,0
|
|
20230731,153500,1013517580,3415,3415,3415,3415,0
|
|
20230731,153400,1013517580,3415,3415,3415,3415,0
|
|
20230731,153300,1013517580,3415,3415,3415,3415,0
|
|
20230731,153200,1013517580,3415,3415,3415,3415,0
|
|
20230731,153100,1013517580,3415,3415,3415,3415,0
|
|
20230731,153000,1013517580,3415,3415,3415,3415,3378
|
|
20230731,152900,1001981710,3415,3415,3415,3415,0
|
|
20230731,152800,1001981710,3415,3415,3415,3415,0
|
|
20230731,152700,1001981710,3415,3415,3415,3415,0
|
|
20230731,152600,1001981710,3415,3415,3415,3415,0
|
|
20230731,152500,1001981710,3415,3415,3415,3415,0
|
|
20230731,152400,1001981710,3415,3415,3415,3415,0
|
|
20230731,152300,1001981710,3415,3415,3415,3415,0
|
|
20230731,152200,1001981710,3415,3415,3415,3415,0
|
|
20230731,152100,1001981710,3415,3415,3415,3415,0
|
|
20230731,152000,1001981710,3415,3415,3415,3415,0
|
|
20230731,151900,1001981710,3415,3415,3415,3415,309
|
|
20230731,151800,1000926475,3415,3410,3415,3405,1094
|
|
20230731,151700,997194715,3405,3410,3415,3405,587
|
|
20230731,151600,995190980,3400,3405,3410,3400,1275
|
|
20230731,151500,990854710,3410,3410,3415,3400,2119
|
|
20230731,151400,983626515,3400,3415,3415,3400,13750
|
|
20230731,151300,936853035,3420,3410,3420,3405,761
|
|
20230731,151200,934253285,3410,3410,3410,3410,450
|
|
20230731,151100,932718785,3425,3410,3425,3410,1320
|
|
20230731,151000,928216265,3415,3410,3420,3410,303
|
|
20230731,150900,927182720,3415,3410,3420,3410,1089
|
|
20230731,150800,923463965,3425,3395,3425,3395,2824
|
|
20230731,150700,913830000,3400,3410,3410,3400,1049
|
|
20230731,150600,910262910,3400,3405,3410,3400,501
|
|
20230731,150500,908558480,3405,3405,3405,3400,441
|
|
20230731,150400,907057915,3400,3400,3400,3395,2496
|
|
20230731,150300,898572765,3400,3405,3405,3400,3033
|
|
20230731,150200,888260400,3400,3400,3400,3400,297
|
|
20230731,150100,887250600,3405,3405,3415,3405,2705
|
|
20230731,150000,878022320,3410,3405,3415,3395,828
|
|
20230731,145900,875201540,3400,3400,3400,3400,1000
|
|
20230731,145800,871801540,3395,3400,3405,3395,2429
|
|
20230731,145700,863542695,3400,3405,3405,3400,2500
|
|
20230731,145600,855032695,3405,3405,3425,3405,299
|
|
20230731,145500,854014560,3425,3410,3425,3410,1130
|
|
20230731,145400,850153425,3410,3410,3410,3410,544
|
|
20230731,145300,848298385,3400,3405,3405,3400,334
|
|
20230731,145200,847161350,3400,3405,3405,3400,275
|
|
20230731,145100,846225140,3405,3400,3405,3400,318
|
|
20230731,145000,845142750,3400,3400,3400,3400,301
|
|
20230731,144900,844119350,3400,3400,3400,3395,280
|
|
20230731,144800,843167750,3400,3400,3400,3400,750
|
|
20230731,144700,840617750,3400,3400,3405,3395,1597
|
|
20230731,144600,835187805,3400,3400,3400,3400,1215
|
|
20230731,144500,831056805,3400,3400,3400,3400,200
|
|
20230731,144400,830376805,3400,3400,3405,3400,394
|
|
20230731,144300,829036650,3405,3405,3405,3405,627
|
|
20230731,144200,826901715,3405,3410,3410,3405,518
|
|
20230731,144100,825136585,3410,3400,3410,3400,415
|
|
20230731,144000,823721895,3405,3405,3405,3400,284
|
|
20230731,143900,822756130,3405,3405,3405,3405,135
|
|
20230731,143800,822296455,3405,3400,3405,3400,345
|
|
20230731,143700,821123380,3405,3405,3405,3405,832
|
|
20230731,143600,818290420,3405,3405,3405,3400,567
|
|
20230731,143500,816361270,3395,3400,3400,3395,142
|
|
20230731,143400,815879015,3400,3400,3400,3400,1202
|
|
20230731,143300,811792215,3400,3400,3400,3400,305
|
|
20230731,143200,810755215,3400,3400,3400,3400,297
|
|
20230731,143100,809745415,3400,3400,3400,3395,799
|
|
20230731,143000,807029030,3400,3400,3400,3400,298
|
|
20230731,142900,806015830,3405,3405,3405,3400,133
|
|
20230731,142800,805563125,3400,3400,3400,3400,297
|
|
20230731,142700,804553325,3400,3400,3400,3400,33
|
|
20230731,142600,804441125,3400,3400,3400,3400,250
|
|
20230731,142500,803591125,3400,3400,3400,3400,1777
|
|
20230731,142400,797549325,3400,3405,3405,3400,283
|
|
20230731,142300,796586960,3400,3400,3400,3400,347
|
|
20230731,142200,795407160,3400,3400,3405,3400,657
|
|
20230731,142100,793173195,3400,3405,3405,3400,49
|
|
20230731,142000,793006360,3405,3405,3405,3405,283
|
|
20230731,141900,792042745,3405,3405,3410,3405,331
|
|
20230731,141800,790915685,3405,3405,3405,3405,55
|
|
20230731,141700,790728410,3405,3405,3410,3405,325
|
|
20230731,141600,789621780,3405,3405,3405,3405,0
|
|
20230731,141500,789621780,3405,3400,3405,3400,330
|
|
20230731,141400,788499615,3405,3405,3405,3405,394
|
|
20230731,141300,787158045,3405,3400,3405,3400,2545
|
|
20230731,141200,778495105,3400,3400,3400,3400,10
|
|
20230731,141100,778461105,3405,3405,3405,3400,1432
|
|
20230731,141000,773585545,3405,3405,3405,3405,80
|
|
20230731,140900,773313145,3405,3405,3405,3405,250
|
|
20230731,140800,772461895,3405,3405,3405,3405,80
|
|
20230731,140700,772189495,3410,3410,3410,3405,281
|
|
20230731,140600,771232535,3405,3405,3405,3405,1430
|
|
20230731,140500,766363385,3410,3410,3410,3410,105
|
|
20230731,140400,766005335,3410,3410,3410,3410,420
|
|
20230731,140300,764573135,3410,3410,3410,3410,283
|
|
20230731,140200,763608105,3410,3410,3410,3410,47
|
|
20230731,140100,763447835,3410,3410,3415,3410,776
|
|
20230731,140000,760801175,3410,3410,3410,3410,47
|
|
20230731,135900,760640905,3410,3410,3410,3410,1476
|
|
20230731,135800,755607745,3410,3410,3410,3410,1
|
|
20230731,135700,755604335,3405,3405,3410,3405,330
|
|
20230731,135600,754480680,3410,3410,3410,3410,655
|
|
20230731,135500,752247130,3410,3410,3410,3410,831
|
|
20230731,135400,749413420,3410,3410,3410,3410,133
|
|
20230731,135300,748959890,3405,3410,3410,3405,657
|
|
20230731,135200,746721000,3410,3405,3410,3405,313
|
|
20230731,135100,745654235,3410,3405,3410,3405,460
|
|
20230731,135000,744086885,3405,3405,3405,3405,0
|
|
20230731,134900,744086885,3405,3410,3410,3405,589
|
|
20230731,134800,742081105,3410,3410,3410,3410,1826
|
|
20230731,134700,735854445,3410,3410,3410,3410,297
|
|
20230731,134600,734841675,3410,3410,3410,3410,318
|
|
20230731,134500,733757295,3410,3415,3415,3410,567
|
|
20230731,134400,731821170,3420,3415,3420,3415,57
|
|
20230731,134300,731626455,3415,3415,3420,3415,820
|
|
20230731,134200,728826145,3415,3415,3415,3415,47
|
|
20230731,134100,728665640,3420,3415,3420,3415,283
|
|
20230731,134000,727699190,3415,3415,3415,3415,299
|
|
20230731,133900,726678105,3415,3420,3420,3415,384
|
|
20230731,133800,725366740,3415,3415,3415,3415,80
|
|
20230731,133700,725093540,3410,3415,3420,3410,344
|
|
20230731,133600,723920030,3410,3415,3415,3410,298
|
|
20230731,133500,722903825,3415,3410,3415,3410,323
|
|
20230731,133400,721802030,3410,3405,3410,3405,80
|
|
20230731,133300,721529465,3405,3410,3410,3405,1176
|
|
20230731,133200,717520605,3410,3415,3415,3410,1940
|
|
20230731,133100,710903625,3415,3415,3415,3415,2290
|
|
20230731,133000,703083275,3415,3415,3415,3415,33
|
|
20230731,132900,702970580,3415,3415,3415,3415,330
|
|
20230731,132800,701843630,3415,3415,3415,3415,0
|
|
20230731,132700,701843630,3415,3415,3415,3415,331
|
|
20230731,132600,700713265,3420,3420,3420,3420,0
|
|
20230731,132500,700713265,3420,3415,3420,3415,330
|
|
20230731,132400,699586310,3415,3415,3415,3415,0
|
|
20230731,132300,699586310,3415,3415,3415,3415,330
|
|
20230731,132200,698459360,3415,3415,3415,3415,33
|
|
20230731,132100,698346665,3415,3415,3415,3415,1297
|
|
20230731,132000,693917410,3415,3415,3415,3415,33
|
|
20230731,131900,693804715,3415,3415,3415,3415,848
|
|
20230731,131800,690908795,3415,3415,3415,3415,33
|
|
20230731,131700,690796100,3415,3415,3415,3415,297
|
|
20230731,131600,689781845,3415,3415,3415,3415,33
|
|
20230731,131500,689669150,3415,3415,3415,3415,369
|
|
20230731,131400,688409015,3415,3415,3420,3415,82
|
|
20230731,131300,688128980,3415,3415,3425,3415,457
|
|
20230731,131200,686567285,3415,3415,3415,3415,47
|
|
20230731,131100,686406780,3415,3415,3415,3415,250
|
|
20230731,131000,685553030,3425,3420,3425,3415,75
|
|
20230731,130900,685296760,3415,3415,3415,3415,283
|
|
20230731,130800,684330315,3415,3415,3415,3415,46
|
|
20230731,130700,684173225,3415,3420,3420,3415,483
|
|
20230731,130600,682522780,3420,3415,3420,3415,101
|
|
20230731,130500,682177760,3415,3415,3415,3415,250
|
|
20230731,130400,681324010,3415,3420,3420,3415,81
|
|
20230731,130300,681047390,3420,3420,3420,3420,1
|
|
20230731,130200,681043970,3420,3420,3420,3420,43
|
|
20230731,130100,680896910,3420,3420,3420,3415,997
|
|
20230731,130000,677487405,3420,3420,3420,3420,33
|
|
20230731,125900,677374545,3415,3425,3425,3415,532
|
|
20230731,125800,675555425,3420,3420,3420,3420,183
|
|
20230731,125700,674929565,3420,3420,3420,3420,330
|
|
20230731,125600,673800965,3420,3420,3420,3420,0
|
|
20230731,125500,673800965,3420,3420,3420,3420,330
|
|
20230731,125400,672672365,3415,3415,3415,3415,250
|
|
20230731,125300,671818615,3425,3415,3425,3415,80
|
|
20230731,125200,671545245,3425,3415,3425,3415,1411
|
|
20230731,125100,666720950,3415,3415,3420,3415,485
|
|
20230731,125000,665064590,3420,3410,3420,3410,2524
|
|
20230731,124900,656446645,3410,3415,3420,3410,3838
|
|
20230731,124800,643352325,3420,3415,3420,3415,285
|
|
20230731,124700,642379040,3420,3420,3420,3420,73
|
|
20230731,124600,642129380,3415,3415,3415,3415,330
|
|
20230731,124500,641002430,3415,3415,3415,3415,0
|
|
20230731,124400,641002430,3415,3415,3415,3415,329
|
|
20230731,124300,639878895,3425,3425,3425,3420,5190
|
|
20230731,124200,622119200,3430,3430,3430,3425,563
|
|
20230731,124100,620188275,3430,3430,3430,3430,33
|
|
20230731,124000,620075085,3435,3430,3435,3430,299
|
|
20230731,123900,619049505,3430,3430,3430,3430,33
|
|
20230731,123800,618936315,3430,3430,3430,3425,329
|
|
20230731,123700,617809330,3420,3420,3420,3420,0
|
|
20230731,123600,617809330,3420,3425,3425,3420,397
|
|
20230731,123500,616451090,3425,3425,3430,3425,372
|
|
20230731,123400,615175755,3425,3420,3425,3420,723
|
|
20230731,123300,612702490,3420,3420,3420,3420,183
|
|
20230731,123200,612076630,3420,3420,3420,3420,149
|
|
20230731,123100,611567050,3420,3420,3420,3420,1147
|
|
20230731,123000,607644310,3420,3420,3420,3420,3283
|
|
20230731,122900,596416450,3420,3420,3420,3420,47
|
|
20230731,122800,596255710,3420,3430,3430,3420,56
|
|
20230731,122700,596064045,3425,3415,3425,3415,80
|
|
20230731,122600,595790515,3415,3415,3415,3415,250
|
|
20230731,122500,594936765,3415,3420,3420,3415,3047
|
|
20230731,122400,584531255,3415,3415,3415,3415,251
|
|
20230731,122300,583674090,3420,3420,3420,3420,46
|
|
20230731,122200,583516770,3420,3440,3440,3420,251
|
|
20230731,122100,582658330,3435,3420,3435,3420,80
|
|
20230731,122000,582384395,3420,3435,3435,3420,283
|
|
20230731,121900,581416040,3435,3430,3435,3430,54
|
|
20230731,121800,581230630,3420,3425,3430,3420,1163
|
|
20230731,121700,577247730,3420,3425,3425,3420,67
|
|
20230731,121600,577018420,3415,3415,3420,3415,347
|
|
20230731,121500,575833330,3420,3420,3420,3420,0
|
|
20230731,121400,575833330,3420,3420,3420,3420,314
|
|
20230731,121300,574759450,3420,3420,3420,3420,10
|
|
20230731,121200,574725250,3420,3420,3420,3415,330
|
|
20230731,121100,573596815,3420,3420,3420,3420,88
|
|
20230731,121000,573295855,3415,3415,3415,3415,330
|
|
20230731,120900,572168905,3420,3415,3420,3415,88
|
|
20230731,120800,571868110,3420,3420,3420,3420,179
|
|
20230731,120700,571255930,3425,3425,3425,3425,1136
|
|
20230731,120600,567365130,3425,3430,3430,3425,255
|
|
20230731,120500,566491735,3425,3420,3425,3420,222
|
|
20230731,120400,565732095,3420,3420,3420,3420,140
|
|
20230731,120300,565253295,3420,3420,3420,3420,1013
|
|
20230731,120200,561788835,3420,3420,3420,3415,1817
|
|
20230731,120100,555575945,3420,3420,3420,3420,80
|
|
20230731,120000,555302345,3420,3420,3420,3420,250
|
|
20230731,115900,554447345,3420,3420,3420,3420,46
|
|
20230731,115800,554290025,3425,3425,3425,3420,811
|
|
20230731,115700,551513600,3415,3415,3415,3415,47
|
|
20230731,115600,551353095,3420,3425,3425,3415,781
|
|
20230731,115500,548684615,3425,3415,3425,3415,564
|
|
20230731,115400,546753555,3415,3430,3430,3415,3396
|
|
20230731,115300,535138895,3425,3425,3430,3425,92
|
|
20230731,115200,534823745,3425,3430,3430,3425,260
|
|
20230731,115100,533933195,3430,3425,3430,3425,412
|
|
20230731,115000,532520200,3425,3425,3425,3425,297
|
|
20230731,114900,531502975,3435,3435,3435,3430,34
|
|
20230731,114800,531386345,3430,3435,3435,3430,301
|
|
20230731,114700,530353900,3430,3430,3430,3430,33
|
|
20230731,114600,530240710,3430,3430,3430,3430,297
|
|
20230731,114500,529222000,3430,3430,3430,3430,0
|
|
20230731,114400,529222000,3430,3445,3445,3430,332
|
|
20230731,114300,528082715,3440,3430,3440,3430,241
|
|
20230731,114200,527255670,3430,3430,3430,3430,139
|
|
20230731,114100,526778900,3435,3435,3435,3435,1
|
|
20230731,114000,526775465,3430,3425,3430,3425,656
|
|
20230731,113900,524528500,3435,3435,3435,3435,4
|
|
20230731,113800,524514760,3425,3435,3435,3425,568
|
|
20230731,113700,522566190,3425,3425,3425,3425,47
|
|
20230731,113600,522405215,3425,3435,3435,3425,650
|
|
20230731,113500,520174965,3420,3420,3420,3420,46
|
|
20230731,113400,520017645,3420,3430,3430,3420,7373
|
|
20230731,113300,494793255,3425,3430,3430,3425,426
|
|
20230731,113200,493333810,3430,3450,3450,3430,201
|
|
20230731,113100,492643780,3450,3430,3450,3430,1126
|
|
20230731,113000,488761110,3430,3435,3435,3430,443
|
|
20230731,112900,487240660,3435,3430,3435,3430,331
|
|
20230731,112800,486105165,3430,3430,3430,3430,0
|
|
20230731,112700,486105165,3430,3430,3430,3430,314
|
|
20230731,112600,485028145,3430,3445,3450,3430,26
|
|
20230731,112500,484938645,3445,3430,3445,3430,310
|
|
20230731,112400,483875150,3430,3440,3440,3430,3033
|
|
20230731,112300,473464850,3440,3440,3440,3440,250
|
|
20230731,112200,472604850,3440,3440,3440,3440,80
|
|
20230731,112100,472329650,3440,3440,3440,3440,351
|
|
20230731,112000,471122210,3440,3440,3440,3440,47
|
|
20230731,111900,470960530,3440,3440,3440,3440,250
|
|
20230731,111800,470100530,3445,3445,3445,3445,100
|
|
20230731,111700,469756030,3455,3440,3455,3440,253
|
|
20230731,111600,468885665,3440,3440,3440,3440,347
|
|
20230731,111500,467691985,3465,3445,3465,3440,892
|
|
20230731,111400,464610200,3440,3440,3440,3440,47
|
|
20230731,111300,464448520,3445,3445,3445,3440,254
|
|
20230731,111200,463573655,3450,3445,3450,3445,276
|
|
20230731,111100,462622685,3445,3445,3450,3445,491
|
|
20230731,111000,460930190,3445,3445,3445,3445,16
|
|
20230731,110900,460875070,3445,3445,3445,3445,281
|
|
20230731,110800,459907025,3455,3455,3455,3455,956
|
|
20230731,110700,456604045,3455,3455,3455,3455,656
|
|
20230731,110600,454337565,3460,3460,3460,3460,1129
|
|
20230731,110500,450431225,3460,3465,3465,3460,373
|
|
20230731,110400,449140595,3460,3465,3465,3460,563
|
|
20230731,110300,447189965,3465,3465,3465,3465,480
|
|
20230731,110200,445526765,3465,3465,3465,3465,120
|
|
20230731,110100,445110965,3465,3470,3470,3465,531
|
|
20230731,110000,443271045,3465,3465,3465,3465,464
|
|
20230731,105900,441663285,3465,3480,3480,3465,5
|
|
20230731,105800,441645900,3465,3475,3480,3465,2821
|
|
20230731,105700,431840950,3470,3470,3470,3470,1251
|
|
20230731,105600,427499980,3465,3460,3465,3460,4194
|
|
20230731,105500,412981755,3460,3460,3460,3460,0
|
|
20230731,105400,412981755,3460,3460,3460,3460,1648
|
|
20230731,105300,407279675,3460,3455,3460,3455,3096
|
|
20230731,105200,396582585,3465,3465,3465,3465,181
|
|
20230731,105100,395955420,3460,3450,3460,3450,3164
|
|
20230731,105000,385027310,3440,3440,3440,3440,1200
|
|
20230731,104900,380899310,3455,3455,3455,3455,100
|
|
20230731,104800,380553810,3440,3440,3440,3440,0
|
|
20230731,104700,380553810,3440,3440,3440,3440,0
|
|
20230731,104600,380553810,3440,3455,3455,3440,1528
|
|
20230731,104500,375294080,3455,3450,3455,3450,802
|
|
20230731,104400,372524170,3450,3465,3465,3450,6561
|
|
20230731,104300,349845000,3465,3460,3465,3460,180
|
|
20230731,104200,349221550,3460,3445,3460,3445,1847
|
|
20230731,104100,342835400,3455,3455,3455,3455,81
|
|
20230731,104000,342555545,3460,3460,3460,3460,0
|
|
20230731,103900,342555545,3460,3460,3460,3460,0
|
|
20230731,103800,342555545,3460,3460,3460,3460,4
|
|
20230731,103700,342541705,3460,3460,3460,3460,41
|
|
20230731,103600,342399845,3460,3455,3460,3455,2425
|
|
20230731,103500,334020750,3455,3450,3455,3450,85
|
|
20230731,103400,333727150,3455,3455,3455,3455,5
|
|
20230731,103300,333709875,3440,3440,3440,3440,1
|
|
20230731,103200,333706435,3445,3445,3445,3445,400
|
|
20230731,103100,332328435,3445,3455,3455,3445,2518
|
|
20230731,103000,323651955,3460,3465,3465,3460,103
|
|
20230731,102900,323295070,3465,3465,3465,3465,9
|
|
20230731,102800,323263885,3470,3470,3470,3470,105
|
|
20230731,102700,322899535,3455,3470,3470,3455,1119
|
|
20230731,102600,319016650,3470,3470,3470,3470,1
|
|
20230731,102500,319013180,3470,3455,3470,3455,588
|
|
20230731,102400,316972925,3445,3450,3450,3440,1250
|
|
20230731,102300,312665675,3450,3450,3450,3450,150
|
|
20230731,102200,312148175,3470,3450,3470,3450,2037
|
|
20230731,102100,305110945,3450,3450,3450,3450,2700
|
|
20230731,102000,295795945,3460,3455,3460,3455,1485
|
|
20230731,101900,290663515,3450,3440,3450,3440,2222
|
|
20230731,101800,282997790,3440,3440,3440,3440,1
|
|
20230731,101700,282994350,3445,3445,3445,3445,3000
|
|
20230731,101600,272659350,3445,3445,3445,3445,146
|
|
20230731,101500,272156380,3450,3450,3450,3445,887
|
|
20230731,101400,269097145,3445,3445,3445,3445,1341
|
|
20230731,101300,264477400,3445,3445,3445,3445,5
|
|
20230731,101200,264460175,3430,3435,3435,3430,2596
|
|
20230731,101100,255553295,3430,3430,3430,3430,0
|
|
20230731,101000,255553295,3430,3430,3430,3430,0
|
|
20230731,100900,255553295,3430,3440,3450,3430,2663
|
|
20230731,100800,246380855,3435,3440,3440,3435,18
|
|
20230731,100700,246318950,3440,3435,3440,3435,2118
|
|
20230731,100600,239036525,3435,3440,3440,3435,1199
|
|
20230731,100500,234917495,3435,3435,3435,3435,600
|
|
20230731,100400,232856495,3435,3435,3435,3435,644
|
|
20230731,100300,230644355,3435,3435,3435,3435,9
|
|
20230731,100200,230613440,3435,3435,3435,3435,11
|
|
20230731,100100,230575655,3430,3430,3430,3430,0
|
|
20230731,100000,230575655,3430,3430,3430,3430,465
|
|
20230731,095900,228980705,3430,3430,3430,3430,2
|
|
20230731,095800,228973845,3420,3420,3420,3420,10
|
|
20230731,095700,228939645,3420,3420,3420,3420,2
|
|
20230731,095600,228932805,3430,3425,3430,3425,37
|
|
20230731,095500,228805970,3415,3415,3415,3415,0
|
|
20230731,095400,228805970,3415,3415,3415,3415,40
|
|
20230731,095300,228669370,3420,3420,3420,3420,423
|
|
20230731,095200,227222710,3410,3410,3410,3410,197
|
|
20230731,095100,226550940,3420,3420,3420,3420,0
|
|
20230731,095000,226550940,3420,3420,3420,3420,192
|
|
20230731,094900,225894300,3420,3430,3430,3420,93
|
|
20230731,094800,225576165,3430,3430,3430,3430,2
|
|
20230731,094700,225569305,3430,3430,3435,3430,2052
|
|
20230731,094600,218522660,3435,3420,3435,3420,189
|
|
20230731,094500,217876250,3420,3430,3435,3420,1630
|
|
20230731,094400,212285650,3430,3425,3430,3425,1039
|
|
20230731,094300,208722900,3435,3425,3435,3425,1627
|
|
20230731,094200,203149185,3425,3430,3430,3425,837
|
|
20230731,094100,200278745,3425,3420,3425,3420,467
|
|
20230731,094000,198679940,3425,3430,3430,3425,472
|
|
20230731,093900,197063290,3425,3425,3425,3425,509
|
|
20230731,093800,195319965,3420,3400,3420,3400,1784
|
|
20230731,093700,189227885,3400,3415,3415,3400,507
|
|
20230731,093600,187500980,3400,3420,3420,3400,856
|
|
20230731,093500,184590080,3410,3410,3410,3405,726
|
|
20230731,093400,182116090,3410,3405,3410,3405,877
|
|
20230731,093300,179129000,3405,3405,3410,3400,5232
|
|
20230731,093200,161299855,3400,3390,3400,3385,928
|
|
20230731,093100,158146285,3395,3390,3395,3390,495
|
|
20230731,093000,156466445,3390,3380,3390,3380,869
|
|
20230731,092900,153526935,3380,3380,3380,3380,30
|
|
20230731,092800,153425535,3380,3360,3380,3360,592
|
|
20230731,092700,151426415,3375,3360,3375,3360,6325
|
|
20230731,092600,130079915,3360,3370,3370,3360,806
|
|
20230731,092500,127364745,3370,3370,3375,3360,544
|
|
20230731,092400,125530450,3370,3370,3370,3360,31
|
|
20230731,092300,125426190,3350,3365,3370,3350,368
|
|
20230731,092200,124187610,3355,3355,3355,3355,100
|
|
20230731,092100,123852110,3340,3340,3340,3340,10
|
|
20230731,092000,123818710,3340,3340,3355,3340,1619
|
|
20230731,091900,118405935,3340,3340,3340,3340,512
|
|
20230731,091800,116695855,3340,3330,3340,3330,3358
|
|
20230731,091700,105512175,3330,3310,3330,3310,338
|
|
20230731,091600,104392715,3310,3310,3310,3310,11
|
|
20230731,091500,104356305,3300,3335,3335,3300,5690
|
|
20230731,091400,85411625,3335,3345,3345,3335,8675
|
|
20230731,091300,56464140,3350,3360,3370,3350,6083
|
|
20230731,091200,36026615,3360,3390,3390,3360,211
|
|
20230731,091100,35316585,3370,3360,3370,3360,638
|
|
20230731,091000,33172405,3400,3365,3400,3365,691
|
|
20230731,090900,30833140,3360,3380,3380,3360,730
|
|
20230731,090800,28379260,3375,3370,3375,3370,8
|
|
20230731,090700,28352275,3370,3370,3370,3370,3
|
|
20230731,090600,28342165,3360,3360,3360,3360,0
|
|
20230731,090500,28342165,3360,3360,3360,3360,220
|
|
20230731,090400,27602965,3380,3360,3385,3360,150
|
|
20230731,090300,27096270,3385,3370,3385,3370,27
|
|
20230731,090200,27005265,3370,3360,3370,3360,4
|
|
20230731,090100,26991805,3360,3360,3360,3360,1939
|
|
20230731,090000,20476765,3340,3340,3360,3340,6110
|