664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,200100,2130386920,5420,5420,5420,5420,5203
|
|
20230731,200000,2130386920,5420,5420,5420,5420,0
|
|
20230731,195900,2130386920,5420,5420,5420,5420,0
|
|
20230731,195800,2130386920,5420,5420,5420,5420,0
|
|
20230731,195700,2130386920,5420,5420,5420,5420,0
|
|
20230731,195600,2130386920,5420,5420,5420,5420,0
|
|
20230731,195500,2130386920,5420,5420,5420,5420,0
|
|
20230731,195400,2130386920,5420,5420,5420,5420,0
|
|
20230731,195300,2130386920,5420,5420,5420,5420,0
|
|
20230731,195200,2130386920,5420,5420,5420,5420,0
|
|
20230731,195100,2130386920,5420,5420,5420,5420,0
|
|
20230731,195000,2130386920,5420,5420,5420,5420,0
|
|
20230731,194900,2130386920,5420,5420,5420,5420,0
|
|
20230731,194800,2130386920,5420,5420,5420,5420,0
|
|
20230731,194700,2130386920,5420,5420,5420,5420,0
|
|
20230731,194600,2130386920,5420,5420,5420,5420,0
|
|
20230731,194500,2130386920,5420,5420,5420,5420,0
|
|
20230731,194400,2130386920,5420,5420,5420,5420,0
|
|
20230731,194300,2130386920,5420,5420,5420,5420,0
|
|
20230731,194200,2130386920,5420,5420,5420,5420,0
|
|
20230731,194100,2130386920,5420,5420,5420,5420,0
|
|
20230731,194000,2130386920,5420,5420,5420,5420,0
|
|
20230731,193900,2130386920,5420,5420,5420,5420,0
|
|
20230731,193800,2130386920,5420,5420,5420,5420,0
|
|
20230731,193700,2130386920,5420,5420,5420,5420,0
|
|
20230731,193600,2130386920,5420,5420,5420,5420,0
|
|
20230731,193500,2130386920,5420,5420,5420,5420,0
|
|
20230731,193400,2130386920,5420,5420,5420,5420,0
|
|
20230731,193300,2130386920,5420,5420,5420,5420,0
|
|
20230731,193200,2130386920,5420,5420,5420,5420,0
|
|
20230731,193100,2130386920,5420,5420,5420,5420,5203
|
|
20230731,193000,2130386920,5420,5420,5420,5420,0
|
|
20230731,192900,2130386920,5420,5420,5420,5420,0
|
|
20230731,192800,2130386920,5420,5420,5420,5420,0
|
|
20230731,192700,2130386920,5420,5420,5420,5420,0
|
|
20230731,192600,2130386920,5420,5420,5420,5420,0
|
|
20230731,192500,2130386920,5420,5420,5420,5420,0
|
|
20230731,192400,2130386920,5420,5420,5420,5420,0
|
|
20230731,192300,2130386920,5420,5420,5420,5420,0
|
|
20230731,192200,2130386920,5420,5420,5420,5420,0
|
|
20230731,192100,2130386920,5420,5420,5420,5420,0
|
|
20230731,192000,2130386920,5420,5420,5420,5420,0
|
|
20230731,191900,2130386920,5420,5420,5420,5420,0
|
|
20230731,191800,2130386920,5420,5420,5420,5420,0
|
|
20230731,191700,2130386920,5420,5420,5420,5420,0
|
|
20230731,191600,2130386920,5420,5420,5420,5420,0
|
|
20230731,191500,2130386920,5420,5420,5420,5420,0
|
|
20230731,191400,2130386920,5420,5420,5420,5420,0
|
|
20230731,191300,2130386920,5420,5420,5420,5420,0
|
|
20230731,191200,2130386920,5420,5420,5420,5420,0
|
|
20230731,191100,2130386920,5420,5420,5420,5420,0
|
|
20230731,191000,2130386920,5420,5420,5420,5420,0
|
|
20230731,190900,2130386920,5420,5420,5420,5420,0
|
|
20230731,190800,2130386920,5420,5420,5420,5420,0
|
|
20230731,190700,2130386920,5420,5420,5420,5420,0
|
|
20230731,190600,2130386920,5420,5420,5420,5420,0
|
|
20230731,190500,2130386920,5420,5420,5420,5420,0
|
|
20230731,190400,2130386920,5420,5420,5420,5420,0
|
|
20230731,190300,2130386920,5420,5420,5420,5420,0
|
|
20230731,190200,2130386920,5420,5420,5420,5420,0
|
|
20230731,190100,2130386920,5420,5420,5420,5420,5203
|
|
20230731,190000,2130386920,5420,5420,5420,5420,0
|
|
20230731,185900,2130386920,5420,5420,5420,5420,0
|
|
20230731,185800,2130386920,5420,5420,5420,5420,0
|
|
20230731,185700,2130386920,5420,5420,5420,5420,0
|
|
20230731,185600,2130386920,5420,5420,5420,5420,0
|
|
20230731,185500,2130386920,5420,5420,5420,5420,0
|
|
20230731,185400,2130386920,5420,5420,5420,5420,0
|
|
20230731,185300,2130386920,5420,5420,5420,5420,0
|
|
20230731,185200,2130386920,5420,5420,5420,5420,0
|
|
20230731,185100,2130386920,5420,5420,5420,5420,0
|
|
20230731,185000,2130386920,5420,5420,5420,5420,0
|
|
20230731,184900,2130386920,5420,5420,5420,5420,0
|
|
20230731,184800,2130386920,5420,5420,5420,5420,0
|
|
20230731,184700,2130386920,5420,5420,5420,5420,0
|
|
20230731,184600,2130386920,5420,5420,5420,5420,0
|
|
20230731,184500,2130386920,5420,5420,5420,5420,0
|
|
20230731,184400,2130386920,5420,5420,5420,5420,0
|
|
20230731,184300,2130386920,5420,5420,5420,5420,0
|
|
20230731,184200,2130386920,5420,5420,5420,5420,0
|
|
20230731,184100,2130386920,5420,5420,5420,5420,0
|
|
20230731,184000,2130386920,5420,5420,5420,5420,0
|
|
20230731,183900,2130386920,5420,5420,5420,5420,0
|
|
20230731,183800,2130386920,5420,5420,5420,5420,0
|
|
20230731,183700,2130386920,5420,5420,5420,5420,0
|
|
20230731,183600,2130386920,5420,5420,5420,5420,0
|
|
20230731,183500,2130386920,5420,5420,5420,5420,0
|
|
20230731,183400,2130386920,5420,5420,5420,5420,0
|
|
20230731,183300,2130386920,5420,5420,5420,5420,0
|
|
20230731,183200,2130386920,5420,5420,5420,5420,0
|
|
20230731,183100,2130386920,5420,5420,5420,5420,5203
|
|
20230731,183000,2130386920,5420,5420,5420,5420,0
|
|
20230731,182900,2130386920,5420,5420,5420,5420,0
|
|
20230731,182800,2130386920,5420,5420,5420,5420,0
|
|
20230731,182700,2130386920,5420,5420,5420,5420,0
|
|
20230731,182600,2130386920,5420,5420,5420,5420,0
|
|
20230731,182500,2130386920,5420,5420,5420,5420,0
|
|
20230731,182400,2130386920,5420,5420,5420,5420,0
|
|
20230731,182300,2130386920,5420,5420,5420,5420,0
|
|
20230731,182200,2130386920,5420,5420,5420,5420,0
|
|
20230731,182100,2130386920,5420,5420,5420,5420,0
|
|
20230731,182000,2130386920,5420,5420,5420,5420,0
|
|
20230731,181900,2130386920,5420,5420,5420,5420,0
|
|
20230731,181800,2130386920,5420,5420,5420,5420,0
|
|
20230731,181700,2130386920,5420,5420,5420,5420,0
|
|
20230731,181600,2130386920,5420,5420,5420,5420,0
|
|
20230731,181500,2130386920,5420,5420,5420,5420,0
|
|
20230731,181400,2130386920,5420,5420,5420,5420,0
|
|
20230731,181300,2130386920,5420,5420,5420,5420,0
|
|
20230731,181200,2130386920,5420,5420,5420,5420,0
|
|
20230731,181100,2130386920,5420,5420,5420,5420,0
|
|
20230731,181000,2130386920,5420,5420,5420,5420,0
|
|
20230731,180900,2130386920,5420,5420,5420,5420,0
|
|
20230731,180800,2130386920,5420,5420,5420,5420,0
|
|
20230731,180700,2130386920,5420,5420,5420,5420,0
|
|
20230731,180600,2130386920,5420,5420,5420,5420,0
|
|
20230731,180500,2130386920,5420,5420,5420,5420,0
|
|
20230731,180400,2130386920,5420,5420,5420,5420,0
|
|
20230731,180300,2130386920,5420,5420,5420,5420,0
|
|
20230731,180200,2130386920,5420,5420,5420,5420,0
|
|
20230731,180100,2130386920,5420,5420,5420,5420,5203
|
|
20230731,180000,2130386920,5420,5420,5420,5420,0
|
|
20230731,175900,2130386920,5420,5420,5420,5420,0
|
|
20230731,175800,2130386920,5420,5420,5420,5420,0
|
|
20230731,175700,2130386920,5420,5420,5420,5420,0
|
|
20230731,175600,2130386920,5420,5420,5420,5420,0
|
|
20230731,175500,2130386920,5420,5420,5420,5420,0
|
|
20230731,175400,2130386920,5420,5420,5420,5420,0
|
|
20230731,175300,2130386920,5420,5420,5420,5420,0
|
|
20230731,175200,2130386920,5420,5420,5420,5420,0
|
|
20230731,175100,2130386920,5420,5420,5420,5420,0
|
|
20230731,175000,2130386920,5420,5420,5420,5420,0
|
|
20230731,174900,2130386920,5420,5420,5420,5420,0
|
|
20230731,174800,2130386920,5420,5420,5420,5420,0
|
|
20230731,174700,2130386920,5420,5420,5420,5420,0
|
|
20230731,174600,2130386920,5420,5420,5420,5420,0
|
|
20230731,174500,2130386920,5420,5420,5420,5420,0
|
|
20230731,174400,2130386920,5420,5420,5420,5420,0
|
|
20230731,174300,2130386920,5420,5420,5420,5420,0
|
|
20230731,174200,2130386920,5420,5420,5420,5420,0
|
|
20230731,174100,2130386920,5420,5420,5420,5420,0
|
|
20230731,174000,2130386920,5420,5420,5420,5420,0
|
|
20230731,173900,2130386920,5420,5420,5420,5420,0
|
|
20230731,173800,2130386920,5420,5420,5420,5420,0
|
|
20230731,173700,2130386920,5420,5420,5420,5420,0
|
|
20230731,173600,2130386920,5420,5420,5420,5420,0
|
|
20230731,173500,2130386920,5420,5420,5420,5420,0
|
|
20230731,173400,2130386920,5420,5420,5420,5420,0
|
|
20230731,173300,2130386920,5420,5420,5420,5420,0
|
|
20230731,173200,2130386920,5420,5420,5420,5420,0
|
|
20230731,173100,2130386920,5420,5420,5420,5420,5203
|
|
20230731,173000,2130386920,5420,5420,5420,5420,0
|
|
20230731,172900,2130386920,5420,5420,5420,5420,0
|
|
20230731,172800,2130386920,5420,5420,5420,5420,0
|
|
20230731,172700,2130386920,5420,5420,5420,5420,0
|
|
20230731,172600,2130386920,5420,5420,5420,5420,0
|
|
20230731,172500,2130386920,5420,5420,5420,5420,0
|
|
20230731,172400,2130386920,5420,5420,5420,5420,0
|
|
20230731,172300,2130386920,5420,5420,5420,5420,0
|
|
20230731,172200,2130386920,5420,5420,5420,5420,0
|
|
20230731,172100,2130386920,5420,5420,5420,5420,0
|
|
20230731,172000,2130386920,5420,5420,5420,5420,0
|
|
20230731,171900,2130386920,5420,5420,5420,5420,0
|
|
20230731,171800,2130386920,5420,5420,5420,5420,0
|
|
20230731,171700,2130386920,5420,5420,5420,5420,0
|
|
20230731,171600,2130386920,5420,5420,5420,5420,0
|
|
20230731,171500,2130386920,5420,5420,5420,5420,0
|
|
20230731,171400,2130386920,5420,5420,5420,5420,0
|
|
20230731,171300,2130386920,5420,5420,5420,5420,0
|
|
20230731,171200,2130386920,5420,5420,5420,5420,0
|
|
20230731,171100,2130386920,5420,5420,5420,5420,0
|
|
20230731,171000,2130386920,5420,5420,5420,5420,0
|
|
20230731,170900,2130386920,5420,5420,5420,5420,0
|
|
20230731,170800,2130386920,5420,5420,5420,5420,0
|
|
20230731,170700,2130386920,5420,5420,5420,5420,0
|
|
20230731,170600,2130386920,5420,5420,5420,5420,0
|
|
20230731,170500,2130386920,5420,5420,5420,5420,0
|
|
20230731,170400,2130386920,5420,5420,5420,5420,0
|
|
20230731,170300,2130386920,5420,5420,5420,5420,0
|
|
20230731,170200,2130386920,5420,5420,5420,5420,0
|
|
20230731,170100,2130386920,5420,5420,5420,5420,5203
|
|
20230731,170000,2130386920,5420,5420,5420,5420,0
|
|
20230731,165900,2130386920,5420,5420,5420,5420,0
|
|
20230731,165800,2130386920,5420,5420,5420,5420,0
|
|
20230731,165700,2130386920,5420,5420,5420,5420,0
|
|
20230731,165600,2130386920,5420,5420,5420,5420,0
|
|
20230731,165500,2130386920,5420,5420,5420,5420,0
|
|
20230731,165400,2130386920,5420,5420,5420,5420,0
|
|
20230731,165300,2130386920,5420,5420,5420,5420,0
|
|
20230731,165200,2130386920,5420,5420,5420,5420,0
|
|
20230731,165100,2130386920,5420,5420,5420,5420,0
|
|
20230731,165000,2130386920,5420,5420,5420,5420,0
|
|
20230731,164900,2130386920,5420,5420,5420,5420,0
|
|
20230731,164800,2130386920,5420,5420,5420,5420,0
|
|
20230731,164700,2130386920,5420,5420,5420,5420,0
|
|
20230731,164600,2130386920,5420,5420,5420,5420,0
|
|
20230731,164500,2130386920,5420,5420,5420,5420,0
|
|
20230731,164400,2130386920,5420,5420,5420,5420,0
|
|
20230731,164300,2130386920,5420,5420,5420,5420,0
|
|
20230731,164200,2130386920,5420,5420,5420,5420,0
|
|
20230731,164100,2130386920,5420,5420,5420,5420,0
|
|
20230731,164000,2130386920,5420,5420,5420,5420,0
|
|
20230731,163900,2130386920,5420,5420,5420,5420,0
|
|
20230731,163800,2130386920,5420,5420,5420,5420,0
|
|
20230731,163700,2130386920,5420,5420,5420,5420,0
|
|
20230731,163600,2130386920,5420,5420,5420,5420,0
|
|
20230731,163500,2130386920,5420,5420,5420,5420,0
|
|
20230731,163400,2130386920,5420,5420,5420,5420,0
|
|
20230731,163300,2130386920,5420,5420,5420,5420,0
|
|
20230731,163200,2130386920,5420,5420,5420,5420,0
|
|
20230731,163100,2130386920,5420,5420,5420,5420,5203
|
|
20230731,163000,2130386920,5420,5420,5420,5420,0
|
|
20230731,162900,2130386920,5420,5420,5420,5420,0
|
|
20230731,162800,2130386920,5420,5420,5420,5420,0
|
|
20230731,162700,2130386920,5420,5420,5420,5420,0
|
|
20230731,162600,2130386920,5420,5420,5420,5420,0
|
|
20230731,162500,2130386920,5420,5420,5420,5420,0
|
|
20230731,162400,2130386920,5420,5420,5420,5420,0
|
|
20230731,162300,2130386920,5420,5420,5420,5420,0
|
|
20230731,162200,2130386920,5420,5420,5420,5420,0
|
|
20230731,162100,2130386920,5420,5420,5420,5420,0
|
|
20230731,162000,2130386920,5420,5420,5420,5420,0
|
|
20230731,161900,2130386920,5420,5420,5420,5420,0
|
|
20230731,161800,2130386920,5420,5420,5420,5420,0
|
|
20230731,161700,2130386920,5420,5420,5420,5420,0
|
|
20230731,161600,2130386920,5420,5420,5420,5420,0
|
|
20230731,161500,2130386920,5420,5420,5420,5420,0
|
|
20230731,161400,2130386920,5420,5420,5420,5420,0
|
|
20230731,161300,2130386920,5420,5420,5420,5420,0
|
|
20230731,161200,2130386920,5420,5420,5420,5420,0
|
|
20230731,161100,2130386920,5420,5420,5420,5420,0
|
|
20230731,161000,2130386920,5420,5420,5420,5420,0
|
|
20230731,160900,2130386920,5420,5420,5420,5420,0
|
|
20230731,160800,2130386920,5420,5420,5420,5420,0
|
|
20230731,160700,2130386920,5420,5420,5420,5420,0
|
|
20230731,160600,2130386920,5420,5420,5420,5420,0
|
|
20230731,160500,2130386920,5420,5420,5420,5420,0
|
|
20230731,160400,2130386920,5420,5420,5420,5420,0
|
|
20230731,160300,2130386920,5420,5420,5420,5420,0
|
|
20230731,160200,2130386920,5420,5420,5420,5420,0
|
|
20230731,160100,2130386920,5420,5420,5420,5420,5203
|
|
20230731,160000,2130386920,5420,5420,5420,5420,0
|
|
20230731,155900,2130386920,5420,5420,5420,5420,0
|
|
20230731,155800,2130386920,5420,5420,5420,5420,0
|
|
20230731,155700,2130386920,5420,5420,5420,5420,0
|
|
20230731,155600,2130386920,5420,5420,5420,5420,0
|
|
20230731,155500,2130386920,5420,5420,5420,5420,0
|
|
20230731,155400,2130386920,5420,5420,5420,5420,0
|
|
20230731,155300,2130386920,5420,5420,5420,5420,0
|
|
20230731,155200,2130386920,5420,5420,5420,5420,0
|
|
20230731,155100,2130386920,5420,5420,5420,5420,0
|
|
20230731,155000,2130386920,5420,5420,5420,5420,0
|
|
20230731,154900,2130386920,5420,5420,5420,5420,0
|
|
20230731,154800,2130386920,5420,5420,5420,5420,0
|
|
20230731,154700,2130386920,5420,5420,5420,5420,0
|
|
20230731,154600,2130386920,5420,5420,5420,5420,0
|
|
20230731,154500,2130386920,5420,5420,5420,5420,0
|
|
20230731,154400,2130386920,5420,5420,5420,5420,0
|
|
20230731,154300,2130386920,5420,5420,5420,5420,0
|
|
20230731,154200,2130386920,5420,5420,5420,5420,0
|
|
20230731,154100,2130386920,5420,5420,5420,5420,0
|
|
20230731,154000,2130386920,5420,5420,5420,5420,0
|
|
20230731,153900,2130386920,5420,5420,5420,5420,0
|
|
20230731,153800,2130386920,5420,5420,5420,5420,0
|
|
20230731,153700,2130386920,5420,5420,5420,5420,0
|
|
20230731,153600,2130386920,5420,5420,5420,5420,0
|
|
20230731,153500,2130386920,5420,5420,5420,5420,0
|
|
20230731,153400,2130386920,5420,5420,5420,5420,0
|
|
20230731,153300,2130386920,5420,5420,5420,5420,0
|
|
20230731,153200,2130386920,5420,5420,5420,5420,0
|
|
20230731,153100,2130386920,5420,5420,5420,5420,5203
|
|
20230731,153000,2130386920,5420,5420,5420,5420,5203
|
|
20230731,152900,2102186660,5400,5400,5400,5400,0
|
|
20230731,152800,2102186660,5400,5400,5400,5400,0
|
|
20230731,152700,2102186660,5400,5400,5400,5400,0
|
|
20230731,152600,2102186660,5400,5400,5400,5400,0
|
|
20230731,152500,2102186660,5400,5400,5400,5400,0
|
|
20230731,152400,2102186660,5400,5400,5400,5400,0
|
|
20230731,152300,2102186660,5400,5400,5400,5400,0
|
|
20230731,152200,2102186660,5400,5400,5400,5400,0
|
|
20230731,152100,2102186660,5400,5400,5400,5400,0
|
|
20230731,152000,2102186660,5400,5400,5400,5400,0
|
|
20230731,151900,2102186660,5400,5400,5400,5400,545
|
|
20230731,151800,2099243660,5400,5420,5420,5400,1592
|
|
20230731,151700,2090646240,5420,5420,5420,5420,11
|
|
20230731,151600,2090586620,5400,5420,5420,5400,7099
|
|
20230731,151500,2052243570,5420,5420,5420,5420,11
|
|
20230731,151400,2052183950,5420,5420,5420,5420,11
|
|
20230731,151300,2052124330,5420,5410,5420,5410,740
|
|
20230731,151200,2048120920,5410,5400,5410,5400,49
|
|
20230731,151100,2047856300,5410,5430,5440,5400,2888
|
|
20230731,151000,2032240690,5430,5430,5430,5430,1256
|
|
20230731,150900,2025420610,5430,5450,5450,5430,1312
|
|
20230731,150800,2018274140,5450,5450,5450,5450,3725
|
|
20230731,150700,1997972890,5450,5430,5450,5420,8617
|
|
20230731,150600,1951164300,5430,5420,5430,5420,420
|
|
20230731,150500,1948884100,5420,5420,5420,5420,209
|
|
20230731,150400,1947751320,5420,5410,5420,5410,140
|
|
20230731,150300,1946992910,5410,5410,5410,5410,723
|
|
20230731,150200,1943081480,5410,5410,5410,5410,26
|
|
20230731,150100,1942940820,5400,5400,5400,5390,214
|
|
20230731,150000,1941785340,5400,5400,5400,5380,719
|
|
20230731,145900,1937902780,5400,5390,5400,5390,124
|
|
20230731,145800,1937233190,5400,5400,5400,5370,266
|
|
20230731,145700,1935803040,5400,5400,5400,5400,14
|
|
20230731,145600,1935727440,5400,5400,5400,5390,621
|
|
20230731,145500,1932380120,5400,5370,5400,5370,375
|
|
20230731,145400,1930366040,5340,5400,5400,5340,7056
|
|
20230731,145300,1892559000,5410,5400,5410,5400,61
|
|
20230731,145200,1892229590,5410,5410,5410,5390,1821
|
|
20230731,145100,1882400830,5410,5410,5410,5390,311
|
|
20230731,145000,1880719470,5410,5400,5410,5400,2022
|
|
20230731,144900,1869780660,5400,5410,5410,5400,61
|
|
20230731,144800,1869450950,5410,5400,5420,5370,2835
|
|
20230731,144700,1854181460,5400,5420,5420,5370,3606
|
|
20230731,144600,1834779940,5420,5400,5420,5390,2357
|
|
20230731,144500,1822053690,5410,5430,5430,5410,23
|
|
20230731,144400,1821929200,5430,5430,5430,5430,0
|
|
20230731,144300,1821929200,5430,5410,5430,5410,770
|
|
20230731,144200,1817761500,5410,5430,5430,5410,9570
|
|
20230731,144100,1765809320,5430,5430,5430,5430,10
|
|
20230731,144000,1765755020,5430,5410,5430,5400,2336
|
|
20230731,143900,1753122960,5410,5410,5410,5400,350
|
|
20230731,143800,1751232860,5410,5410,5410,5410,42
|
|
20230731,143700,1751005640,5410,5410,5410,5410,203
|
|
20230731,143600,1749907410,5410,5410,5410,5410,186
|
|
20230731,143500,1748901150,5410,5400,5410,5400,162
|
|
20230731,143400,1748026320,5400,5400,5400,5400,10
|
|
20230731,143300,1747972320,5400,5380,5410,5380,1270
|
|
20230731,143200,1741124360,5380,5370,5380,5360,1831
|
|
20230731,143100,1731287740,5370,5380,5380,5370,1466
|
|
20230731,143000,1723415010,5390,5410,5410,5380,3079
|
|
20230731,142900,1706830880,5410,5400,5420,5390,1137
|
|
20230731,142800,1700700160,5400,5350,5400,5350,1182
|
|
20230731,142700,1694353810,5350,5420,5420,5330,9445
|
|
20230731,142600,1643665170,5420,5440,5440,5420,110
|
|
20230731,142500,1643068770,5440,5450,5450,5400,9442
|
|
20230731,142400,1591971120,5460,5450,5460,5450,3038
|
|
20230731,142300,1575413650,5450,5450,5460,5450,5
|
|
20230731,142200,1575386390,5450,5450,5470,5430,2780
|
|
20230731,142100,1560271300,5470,5460,5470,5450,546
|
|
20230731,142000,1557290580,5470,5470,5490,5450,1670
|
|
20230731,141900,1548185590,5490,5490,5490,5490,2
|
|
20230731,141800,1548174610,5490,5470,5490,5470,1001
|
|
20230731,141700,1542685400,5480,5480,5480,5450,1102
|
|
20230731,141600,1536677750,5480,5470,5480,5470,3
|
|
20230731,141500,1536661330,5490,5490,5490,5440,3624
|
|
20230731,141400,1516900540,5450,5480,5490,5450,4485
|
|
20230731,141300,1492416480,5500,5490,5500,5480,373
|
|
20230731,141200,1490371760,5500,5500,5500,5500,0
|
|
20230731,141100,1490371760,5500,5500,5500,5500,33
|
|
20230731,141000,1490190260,5500,5500,5500,5500,22
|
|
20230731,140900,1490069260,5500,5510,5510,5500,52
|
|
20230731,140800,1489783250,5480,5510,5510,5480,3768
|
|
20230731,140700,1469118700,5510,5490,5520,5490,1394
|
|
20230731,140600,1461452670,5500,5480,5500,5480,3428
|
|
20230731,140500,1442657190,5480,5460,5480,5460,3320
|
|
20230731,140400,1424507590,5470,5480,5480,5470,83
|
|
20230731,140300,1424052790,5480,5450,5480,5450,1931
|
|
20230731,140200,1413521610,5460,5460,5460,5460,3
|
|
20230731,140100,1413505230,5460,5460,5460,5450,2027
|
|
20230731,140000,1402457810,5460,5470,5470,5450,4331
|
|
20230731,135900,1378798530,5480,5480,5480,5480,66
|
|
20230731,135800,1378436850,5480,5490,5500,5470,1506
|
|
20230731,135700,1370188370,5500,5500,5500,5500,0
|
|
20230731,135600,1370188370,5500,5480,5500,5480,3302
|
|
20230731,135500,1352093370,5500,5500,5500,5500,2
|
|
20230731,135400,1352082370,5490,5480,5500,5480,81
|
|
20230731,135300,1351637370,5500,5500,5500,5500,1
|
|
20230731,135200,1351631870,5480,5480,5500,5480,2402
|
|
20230731,135100,1338448880,5490,5490,5490,5490,5
|
|
20230731,135000,1338421430,5500,5500,5500,5500,379
|
|
20230731,134900,1336336930,5500,5480,5500,5480,536
|
|
20230731,134800,1333399630,5500,5500,5500,5500,37
|
|
20230731,134700,1333196130,5500,5470,5500,5470,286
|
|
20230731,134600,1331631650,5500,5500,5500,5470,3592
|
|
20230731,134500,1311969650,5490,5470,5500,5470,133
|
|
20230731,134400,1311239850,5500,5500,5500,5470,557
|
|
20230731,134300,1308186520,5500,5500,5500,5470,7326
|
|
20230731,134200,1268034820,5500,5490,5500,5490,102
|
|
20230731,134100,1267473840,5500,5500,5500,5500,1101
|
|
20230731,134000,1261418340,5500,5500,5500,5500,0
|
|
20230731,133900,1261418340,5500,5500,5500,5500,0
|
|
20230731,133800,1261418340,5500,5500,5500,5500,56
|
|
20230731,133700,1261110340,5500,5500,5500,5500,47
|
|
20230731,133600,1260851840,5490,5500,5500,5490,234
|
|
20230731,133500,1259566840,5500,5490,5500,5490,549
|
|
20230731,133400,1256552740,5490,5490,5490,5490,2300
|
|
20230731,133300,1243925740,5490,5490,5490,5490,0
|
|
20230731,133200,1243925740,5490,5490,5490,5490,1274
|
|
20230731,133100,1236931480,5500,5500,5500,5500,197
|
|
20230731,133000,1235847980,5500,5500,5500,5500,2
|
|
20230731,132900,1235836980,5500,5500,5500,5500,18
|
|
20230731,132800,1235737980,5510,5510,5510,5500,625
|
|
20230731,132700,1232299230,5510,5500,5510,5500,477
|
|
20230731,132600,1229675430,5510,5500,5510,5500,52
|
|
20230731,132500,1229389050,5500,5510,5510,5490,1078
|
|
20230731,132400,1223469650,5500,5510,5510,5500,72
|
|
20230731,132300,1223073090,5490,5510,5510,5490,205
|
|
20230731,132200,1221945130,5510,5510,5510,5500,20
|
|
20230731,132100,1221834970,5510,5510,5510,5510,0
|
|
20230731,132000,1221834970,5510,5510,5510,5510,182
|
|
20230731,131900,1220832150,5490,5500,5500,5490,989
|
|
20230731,131800,1215402030,5510,5490,5510,5490,210
|
|
20230731,131700,1214248930,5490,5500,5500,5490,811
|
|
20230731,131600,1209795510,5500,5500,5500,5500,1109
|
|
20230731,131500,1203696010,5510,5510,5510,5510,5
|
|
20230731,131400,1203668460,5500,5500,5500,5500,0
|
|
20230731,131300,1203668460,5500,5500,5500,5500,0
|
|
20230731,131200,1203668460,5500,5500,5500,5500,0
|
|
20230731,131100,1203668460,5500,5500,5510,5500,1789
|
|
20230731,131000,1193828950,5500,5510,5510,5500,311
|
|
20230731,130900,1192115350,5510,5510,5510,5510,500
|
|
20230731,130800,1189360350,5510,5510,5510,5510,316
|
|
20230731,130700,1187619190,5510,5510,5510,5500,1330
|
|
20230731,130600,1180291070,5510,5500,5510,5500,1787
|
|
20230731,130500,1170461690,5500,5510,5510,5500,1265
|
|
20230731,130400,1163503550,5510,5510,5510,5490,14247
|
|
20230731,130300,1085110940,5500,5520,5520,5500,2000
|
|
20230731,130200,1074095690,5510,5510,5510,5510,0
|
|
20230731,130100,1074095690,5510,5530,5530,5510,3000
|
|
20230731,130000,1057549730,5520,5540,5540,5520,4653
|
|
20230731,125900,1031814500,5550,5550,5550,5550,162
|
|
20230731,125800,1030915400,5550,5550,5550,5550,400
|
|
20230731,125700,1028695400,5550,5550,5550,5550,3
|
|
20230731,125600,1028678750,5560,5560,5560,5560,0
|
|
20230731,125500,1028678750,5560,5560,5560,5560,0
|
|
20230731,125400,1028678750,5560,5560,5560,5560,9
|
|
20230731,125300,1028628710,5560,5560,5560,5560,1
|
|
20230731,125200,1028623150,5560,5560,5560,5560,409
|
|
20230731,125100,1026349110,5550,5550,5550,5550,198
|
|
20230731,125000,1025250210,5550,5550,5550,5550,4
|
|
20230731,124900,1025228010,5540,5540,5540,5540,0
|
|
20230731,124800,1025228010,5540,5540,5540,5540,0
|
|
20230731,124700,1025228010,5540,5540,5540,5540,0
|
|
20230731,124600,1025228010,5540,5540,5540,5540,0
|
|
20230731,124500,1025228010,5540,5550,5550,5540,1557
|
|
20230731,124400,1016586690,5550,5550,5550,5550,9
|
|
20230731,124300,1016536740,5550,5550,5550,5550,260
|
|
20230731,124200,1015093740,5550,5550,5550,5550,287
|
|
20230731,124100,1013500890,5540,5540,5540,5540,0
|
|
20230731,124000,1013500890,5540,5540,5540,5540,286
|
|
20230731,123900,1011916450,5540,5540,5540,5540,4
|
|
20230731,123800,1011894290,5540,5540,5540,5540,1400
|
|
20230731,123700,1004138290,5540,5540,5540,5540,104
|
|
20230731,123600,1003562130,5540,5540,5540,5540,60
|
|
20230731,123500,1003229730,5540,5540,5540,5540,59
|
|
20230731,123400,1002902870,5540,5540,5540,5540,10
|
|
20230731,123300,1002847470,5530,5530,5530,5530,0
|
|
20230731,123200,1002847470,5530,5530,5530,5530,209
|
|
20230731,123100,1001691700,5530,5530,5530,5530,0
|
|
20230731,123000,1001691700,5530,5530,5530,5510,5128
|
|
20230731,122900,973397090,5540,5540,5540,5540,0
|
|
20230731,122800,973397090,5540,5540,5540,5540,2
|
|
20230731,122700,973386010,5540,5540,5540,5540,3
|
|
20230731,122600,973369390,5540,5540,5540,5540,11
|
|
20230731,122500,973308450,5540,5540,5540,5540,5
|
|
20230731,122400,973280750,5540,5550,5550,5540,481
|
|
20230731,122300,970615940,5540,5540,5540,5540,0
|
|
20230731,122200,970615940,5540,5540,5540,5540,0
|
|
20230731,122100,970615940,5540,5540,5540,5540,0
|
|
20230731,122000,970615940,5540,5540,5540,5540,853
|
|
20230731,121900,965890320,5540,5540,5540,5540,2
|
|
20230731,121800,965879240,5540,5540,5540,5540,0
|
|
20230731,121700,965879240,5540,5540,5540,5540,0
|
|
20230731,121600,965879240,5540,5540,5540,5540,0
|
|
20230731,121500,965879240,5540,5540,5540,5540,10
|
|
20230731,121400,965823840,5540,5530,5540,5510,5000
|
|
20230731,121300,938212400,5540,5540,5540,5540,10
|
|
20230731,121200,938157000,5530,5530,5530,5530,0
|
|
20230731,121100,938157000,5530,5530,5530,5530,0
|
|
20230731,121000,938157000,5530,5540,5540,5530,955
|
|
20230731,120900,932872070,5540,5540,5540,5540,28
|
|
20230731,120800,932716950,5530,5540,5540,5530,126
|
|
20230731,120700,932020120,5500,5500,5500,5500,0
|
|
20230731,120600,932020120,5500,5540,5540,5500,5000
|
|
20230731,120500,904456320,5520,5560,5560,5520,3795
|
|
20230731,120400,883458510,5510,5580,5580,5510,20967
|
|
20230731,120300,767218020,5580,5590,5590,5580,2285
|
|
20230731,120200,754462790,5590,5590,5590,5590,47
|
|
20230731,120100,754200060,5590,5590,5590,5590,1332
|
|
20230731,120000,746754180,5590,5590,5590,5590,28
|
|
20230731,115900,746597660,5590,5590,5590,5590,1835
|
|
20230731,115800,736340010,5590,5590,5590,5590,58
|
|
20230731,115700,736015790,5590,5580,5590,5580,537
|
|
20230731,115600,733018960,5590,5590,5590,5590,12
|
|
20230731,115500,732951880,5590,5590,5590,5590,9
|
|
20230731,115400,732901570,5590,5590,5590,5590,0
|
|
20230731,115300,732901570,5590,5580,5590,5580,506
|
|
20230731,115200,730078030,5590,5590,5590,5590,202
|
|
20230731,115100,728948850,5590,5590,5590,5590,0
|
|
20230731,115000,728948850,5590,5590,5590,5590,0
|
|
20230731,114900,728948850,5590,5590,5590,5590,0
|
|
20230731,114800,728948850,5590,5590,5590,5590,0
|
|
20230731,114700,728948850,5590,5590,5590,5590,1
|
|
20230731,114600,728943260,5590,5590,5590,5590,0
|
|
20230731,114500,728943260,5590,5590,5590,5590,0
|
|
20230731,114400,728943260,5590,5590,5590,5590,31
|
|
20230731,114300,728769970,5590,5590,5590,5590,8
|
|
20230731,114200,728725250,5590,5590,5590,5590,1033
|
|
20230731,114100,722950780,5590,5590,5590,5590,0
|
|
20230731,114000,722950780,5590,5590,5590,5590,0
|
|
20230731,113900,722950780,5590,5590,5590,5590,14
|
|
20230731,113800,722872520,5580,5580,5580,5580,623
|
|
20230731,113700,719396180,5580,5580,5580,5580,0
|
|
20230731,113600,719396180,5580,5580,5580,5580,109
|
|
20230731,113500,718787960,5580,5580,5580,5580,900
|
|
20230731,113400,713765960,5580,5580,5580,5580,0
|
|
20230731,113300,713765960,5580,5580,5580,5580,0
|
|
20230731,113200,713765960,5580,5580,5580,5580,1
|
|
20230731,113100,713760380,5580,5580,5580,5580,105
|
|
20230731,113000,713174480,5580,5580,5580,5580,11
|
|
20230731,112900,713113100,5570,5570,5570,5570,0
|
|
20230731,112800,713113100,5570,5570,5570,5570,0
|
|
20230731,112700,713113100,5570,5570,5570,5570,0
|
|
20230731,112600,713113100,5570,5580,5580,5570,102
|
|
20230731,112500,712544940,5560,5560,5560,5560,0
|
|
20230731,112400,712544940,5560,5560,5560,5560,0
|
|
20230731,112300,712544940,5560,5560,5560,5560,0
|
|
20230731,112200,712544940,5560,5580,5580,5560,9753
|
|
20230731,112100,658253190,5580,5580,5590,5580,120
|
|
20230731,112000,657583440,5580,5580,5580,5580,200
|
|
20230731,111900,656467440,5580,5580,5580,5580,250
|
|
20230731,111800,655072440,5590,5590,5590,5590,18
|
|
20230731,111700,654971820,5590,5590,5590,5590,171
|
|
20230731,111600,654015930,5590,5590,5590,5590,74
|
|
20230731,111500,653602270,5590,5590,5590,5580,13
|
|
20230731,111400,653529610,5590,5590,5590,5590,6
|
|
20230731,111300,653496070,5590,5590,5590,5590,2
|
|
20230731,111200,653484890,5580,5590,5590,5580,40
|
|
20230731,111100,653261540,5580,5580,5580,5580,0
|
|
20230731,111000,653261540,5580,5580,5580,5580,0
|
|
20230731,110900,653261540,5580,5580,5580,5580,0
|
|
20230731,110800,653261540,5580,5580,5580,5580,12
|
|
20230731,110700,653194580,5580,5580,5580,5580,2
|
|
20230731,110600,653183420,5580,5580,5580,5580,0
|
|
20230731,110500,653183420,5580,5580,5580,5580,2
|
|
20230731,110400,653172260,5580,5580,5580,5580,16
|
|
20230731,110300,653082980,5580,5580,5580,5580,4
|
|
20230731,110200,653060660,5570,5580,5580,5570,201
|
|
20230731,110100,651941080,5580,5580,5580,5580,10
|
|
20230731,110000,651885280,5580,5580,5580,5580,12
|
|
20230731,105900,651818320,5580,5580,5580,5580,55
|
|
20230731,105800,651511420,5580,5580,5580,5580,5
|
|
20230731,105700,651483520,5580,5580,5580,5580,0
|
|
20230731,105600,651483520,5580,5580,5580,5580,117
|
|
20230731,105500,650830660,5580,5580,5580,5580,0
|
|
20230731,105400,650830660,5580,5580,5580,5580,0
|
|
20230731,105300,650830660,5580,5580,5580,5580,0
|
|
20230731,105200,650830660,5580,5580,5580,5580,100
|
|
20230731,105100,650272660,5580,5580,5580,5580,200
|
|
20230731,105000,649156660,5580,5580,5580,5580,0
|
|
20230731,104900,649156660,5580,5580,5580,5580,0
|
|
20230731,104800,649156660,5580,5580,5580,5580,0
|
|
20230731,104700,649156660,5580,5580,5580,5580,0
|
|
20230731,104600,649156660,5580,5580,5580,5580,543
|
|
20230731,104500,646126720,5590,5590,5590,5590,11
|
|
20230731,104400,646065230,5590,5590,5590,5590,27
|
|
20230731,104300,645914300,5590,5590,5590,5590,110
|
|
20230731,104200,645299400,5590,5590,5590,5590,0
|
|
20230731,104100,645299400,5590,5590,5590,5590,0
|
|
20230731,104000,645299400,5590,5590,5590,5590,2
|
|
20230731,103900,645288220,5590,5590,5590,5590,10
|
|
20230731,103800,645232320,5590,5590,5590,5590,0
|
|
20230731,103700,645232320,5590,5590,5590,5590,236
|
|
20230731,103600,643913080,5590,5590,5590,5590,0
|
|
20230731,103500,643913080,5590,5590,5590,5590,1
|
|
20230731,103400,643907490,5590,5590,5590,5590,60
|
|
20230731,103300,643572090,5590,5590,5590,5590,2
|
|
20230731,103200,643560910,5590,5590,5590,5590,6
|
|
20230731,103100,643527370,5590,5590,5590,5590,12
|
|
20230731,103000,643460290,5590,5590,5590,5590,14
|
|
20230731,102900,643382030,5530,5590,5590,5530,4605
|
|
20230731,102800,617823970,5600,5600,5600,5600,0
|
|
20230731,102700,617823970,5600,5600,5600,5600,258
|
|
20230731,102600,616379170,5610,5610,5610,5610,46
|
|
20230731,102500,616121110,5610,5600,5610,5600,946
|
|
20230731,102400,610814530,5600,5600,5600,5600,0
|
|
20230731,102300,610814530,5600,5600,5600,5600,10
|
|
20230731,102200,610758530,5600,5600,5600,5600,1
|
|
20230731,102100,610752930,5600,5580,5600,5580,1257
|
|
20230731,102000,603726430,5550,5580,5580,5550,20247
|
|
20230731,101900,491348110,5580,5590,5590,5550,7991
|
|
20230731,101800,446981130,5590,5600,5600,5590,1010
|
|
20230731,101700,441335130,5600,5600,5600,5550,7004
|
|
20230731,101600,402291970,5600,5600,5600,5600,0
|
|
20230731,101500,402291970,5600,5610,5610,5600,102
|
|
20230731,101400,401720760,5610,5610,5610,5610,25
|
|
20230731,101300,401580510,5610,5600,5610,5600,2
|
|
20230731,101200,401569300,5600,5600,5600,5600,0
|
|
20230731,101100,401569300,5600,5600,5600,5600,15
|
|
20230731,101000,401485300,5600,5600,5600,5600,0
|
|
20230731,100900,401485300,5600,5600,5600,5600,52
|
|
20230731,100800,401194100,5600,5600,5600,5600,1
|
|
20230731,100700,401188500,5600,5600,5600,5600,21
|
|
20230731,100600,401070900,5600,5590,5600,5550,10664
|
|
20230731,100500,341736980,5590,5590,5590,5570,559
|
|
20230731,100400,338622060,5590,5600,5600,5570,2925
|
|
20230731,100300,322261270,5610,5620,5620,5610,429
|
|
20230731,100200,319853980,5610,5610,5610,5610,63
|
|
20230731,100100,319500550,5630,5630,5630,5630,0
|
|
20230731,100000,319500550,5630,5630,5630,5630,6
|
|
20230731,095900,319466770,5610,5610,5610,5610,250
|
|
20230731,095800,318064270,5610,5610,5610,5610,10
|
|
20230731,095700,318008170,5630,5630,5630,5630,0
|
|
20230731,095600,318008170,5630,5630,5630,5630,0
|
|
20230731,095500,318008170,5630,5610,5630,5610,97
|
|
20230731,095400,317463380,5610,5610,5610,5610,29
|
|
20230731,095300,317300690,5610,5620,5620,5610,243
|
|
20230731,095200,315936920,5620,5600,5620,5600,196
|
|
20230731,095100,314839300,5600,5600,5600,5600,470
|
|
20230731,095000,312207300,5600,5610,5610,5600,3268
|
|
20230731,094900,293902510,5610,5640,5640,5610,2505
|
|
20230731,094800,279841110,5640,5640,5640,5640,20
|
|
20230731,094700,279728310,5640,5640,5640,5640,3
|
|
20230731,094600,279711390,5630,5630,5630,5630,0
|
|
20230731,094500,279711390,5630,5630,5630,5630,309
|
|
20230731,094400,277971720,5640,5640,5640,5640,5
|
|
20230731,094300,277943520,5640,5640,5640,5640,244
|
|
20230731,094200,276567360,5640,5640,5640,5640,227
|
|
20230731,094100,275287080,5640,5640,5640,5640,138
|
|
20230731,094000,274508760,5640,5640,5640,5640,0
|
|
20230731,093900,274508760,5640,5650,5650,5640,217
|
|
20230731,093800,273284710,5610,5610,5610,5610,0
|
|
20230731,093700,273284710,5610,5610,5610,5610,0
|
|
20230731,093600,273284710,5610,5610,5610,5610,1387
|
|
20230731,093500,265503640,5610,5600,5610,5600,1113
|
|
20230731,093400,259260740,5610,5610,5610,5600,329
|
|
20230731,093300,257418080,5600,5600,5600,5600,1000
|
|
20230731,093200,251818080,5600,5620,5620,5590,7379
|
|
20230731,093100,210448800,5620,5630,5630,5620,3000
|
|
20230731,093000,193577720,5630,5630,5630,5630,4
|
|
20230731,092900,193555200,5660,5660,5660,5660,11
|
|
20230731,092800,193492940,5620,5640,5640,5620,2334
|
|
20230731,092700,180362970,5640,5670,5670,5640,1566
|
|
20230731,092600,171519560,5650,5660,5660,5650,57
|
|
20230731,092500,171197080,5660,5660,5660,5660,164
|
|
20230731,092400,170268840,5660,5680,5680,5660,901
|
|
20230731,092300,165151180,5690,5680,5690,5680,266
|
|
20230731,092200,163639530,5630,5640,5640,5630,2027
|
|
20230731,092100,152207520,5630,5630,5630,5630,0
|
|
20230731,092000,152207520,5630,5650,5650,5630,711
|
|
20230731,091900,148199780,5650,5660,5670,5640,1732
|
|
20230731,091800,138407660,5650,5640,5650,5610,1732
|
|
20230731,091700,128680350,5640,5640,5640,5640,56
|
|
20230731,091600,128364510,5640,5630,5640,5610,636
|
|
20230731,091500,124780760,5640,5620,5640,5600,3889
|
|
20230731,091400,102971830,5620,5690,5690,5610,4213
|
|
20230731,091300,79234870,5690,5700,5700,5690,358
|
|
20230731,091200,77194540,5700,5700,5710,5700,4696
|
|
20230731,091100,50426450,5700,5690,5700,5690,93
|
|
20230731,091000,49897170,5700,5700,5700,5700,260
|
|
20230731,090900,48415170,5700,5690,5700,5690,240
|
|
20230731,090800,47047470,5700,5700,5700,5700,440
|
|
20230731,090700,44539470,5700,5700,5700,5700,591
|
|
20230731,090600,41170770,5700,5790,5790,5700,4661
|
|
20230731,090500,14447060,5800,5800,5800,5780,82
|
|
20230731,090400,13972290,5840,5840,5840,5840,2
|
|
20230731,090300,13960610,5840,5840,5840,5840,0
|
|
20230731,090200,13960610,5840,5830,5840,5830,6
|
|
20230731,090100,13925600,5830,5840,5840,5800,721
|
|
20230731,090000,9737460,5790,5830,5830,5790,1632
|