668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,200500,835229560,8150,8150,8150,8150,4022
|
|
20230731,200400,835229560,8150,8150,8150,8150,0
|
|
20230731,200300,835229560,8150,8150,8150,8150,0
|
|
20230731,200200,835229560,8150,8150,8150,8150,0
|
|
20230731,200100,835229560,8150,8150,8150,8150,0
|
|
20230731,200000,835229560,8150,8150,8150,8150,0
|
|
20230731,195900,835229560,8150,8150,8150,8150,0
|
|
20230731,195800,835229560,8150,8150,8150,8150,0
|
|
20230731,195700,835229560,8150,8150,8150,8150,0
|
|
20230731,195600,835229560,8150,8150,8150,8150,0
|
|
20230731,195500,835229560,8150,8150,8150,8150,0
|
|
20230731,195400,835229560,8150,8150,8150,8150,0
|
|
20230731,195300,835229560,8150,8150,8150,8150,0
|
|
20230731,195200,835229560,8150,8150,8150,8150,0
|
|
20230731,195100,835229560,8150,8150,8150,8150,0
|
|
20230731,195000,835229560,8150,8150,8150,8150,0
|
|
20230731,194900,835229560,8150,8150,8150,8150,0
|
|
20230731,194800,835229560,8150,8150,8150,8150,0
|
|
20230731,194700,835229560,8150,8150,8150,8150,0
|
|
20230731,194600,835229560,8150,8150,8150,8150,0
|
|
20230731,194500,835229560,8150,8150,8150,8150,0
|
|
20230731,194400,835229560,8150,8150,8150,8150,0
|
|
20230731,194300,835229560,8150,8150,8150,8150,0
|
|
20230731,194200,835229560,8150,8150,8150,8150,0
|
|
20230731,194100,835229560,8150,8150,8150,8150,0
|
|
20230731,194000,835229560,8150,8150,8150,8150,0
|
|
20230731,193900,835229560,8150,8150,8150,8150,0
|
|
20230731,193800,835229560,8150,8150,8150,8150,0
|
|
20230731,193700,835229560,8150,8150,8150,8150,0
|
|
20230731,193600,835229560,8150,8150,8150,8150,0
|
|
20230731,193500,835229560,8150,8150,8150,8150,4022
|
|
20230731,193400,835229560,8150,8150,8150,8150,0
|
|
20230731,193300,835229560,8150,8150,8150,8150,0
|
|
20230731,193200,835229560,8150,8150,8150,8150,0
|
|
20230731,193100,835229560,8150,8150,8150,8150,0
|
|
20230731,193000,835229560,8150,8150,8150,8150,0
|
|
20230731,192900,835229560,8150,8150,8150,8150,0
|
|
20230731,192800,835229560,8150,8150,8150,8150,0
|
|
20230731,192700,835229560,8150,8150,8150,8150,0
|
|
20230731,192600,835229560,8150,8150,8150,8150,0
|
|
20230731,192500,835229560,8150,8150,8150,8150,0
|
|
20230731,192400,835229560,8150,8150,8150,8150,0
|
|
20230731,192300,835229560,8150,8150,8150,8150,0
|
|
20230731,192200,835229560,8150,8150,8150,8150,0
|
|
20230731,192100,835229560,8150,8150,8150,8150,0
|
|
20230731,192000,835229560,8150,8150,8150,8150,0
|
|
20230731,191900,835229560,8150,8150,8150,8150,0
|
|
20230731,191800,835229560,8150,8150,8150,8150,0
|
|
20230731,191700,835229560,8150,8150,8150,8150,0
|
|
20230731,191600,835229560,8150,8150,8150,8150,0
|
|
20230731,191500,835229560,8150,8150,8150,8150,0
|
|
20230731,191400,835229560,8150,8150,8150,8150,0
|
|
20230731,191300,835229560,8150,8150,8150,8150,0
|
|
20230731,191200,835229560,8150,8150,8150,8150,0
|
|
20230731,191100,835229560,8150,8150,8150,8150,0
|
|
20230731,191000,835229560,8150,8150,8150,8150,0
|
|
20230731,190900,835229560,8150,8150,8150,8150,0
|
|
20230731,190800,835229560,8150,8150,8150,8150,0
|
|
20230731,190700,835229560,8150,8150,8150,8150,0
|
|
20230731,190600,835229560,8150,8150,8150,8150,0
|
|
20230731,190500,835229560,8150,8150,8150,8150,4022
|
|
20230731,190400,835229560,8150,8150,8150,8150,0
|
|
20230731,190300,835229560,8150,8150,8150,8150,0
|
|
20230731,190200,835229560,8150,8150,8150,8150,0
|
|
20230731,190100,835229560,8150,8150,8150,8150,0
|
|
20230731,190000,835229560,8150,8150,8150,8150,0
|
|
20230731,185900,835229560,8150,8150,8150,8150,0
|
|
20230731,185800,835229560,8150,8150,8150,8150,0
|
|
20230731,185700,835229560,8150,8150,8150,8150,0
|
|
20230731,185600,835229560,8150,8150,8150,8150,0
|
|
20230731,185500,835229560,8150,8150,8150,8150,0
|
|
20230731,185400,835229560,8150,8150,8150,8150,0
|
|
20230731,185300,835229560,8150,8150,8150,8150,0
|
|
20230731,185200,835229560,8150,8150,8150,8150,0
|
|
20230731,185100,835229560,8150,8150,8150,8150,0
|
|
20230731,185000,835229560,8150,8150,8150,8150,0
|
|
20230731,184900,835229560,8150,8150,8150,8150,0
|
|
20230731,184800,835229560,8150,8150,8150,8150,0
|
|
20230731,184700,835229560,8150,8150,8150,8150,0
|
|
20230731,184600,835229560,8150,8150,8150,8150,0
|
|
20230731,184500,835229560,8150,8150,8150,8150,0
|
|
20230731,184400,835229560,8150,8150,8150,8150,0
|
|
20230731,184300,835229560,8150,8150,8150,8150,0
|
|
20230731,184200,835229560,8150,8150,8150,8150,0
|
|
20230731,184100,835229560,8150,8150,8150,8150,0
|
|
20230731,184000,835229560,8150,8150,8150,8150,0
|
|
20230731,183900,835229560,8150,8150,8150,8150,0
|
|
20230731,183800,835229560,8150,8150,8150,8150,0
|
|
20230731,183700,835229560,8150,8150,8150,8150,0
|
|
20230731,183600,835229560,8150,8150,8150,8150,0
|
|
20230731,183500,835229560,8150,8150,8150,8150,4022
|
|
20230731,183400,835229560,8150,8150,8150,8150,0
|
|
20230731,183300,835229560,8150,8150,8150,8150,0
|
|
20230731,183200,835229560,8150,8150,8150,8150,0
|
|
20230731,183100,835229560,8150,8150,8150,8150,0
|
|
20230731,183000,835229560,8150,8150,8150,8150,0
|
|
20230731,182900,835229560,8150,8150,8150,8150,0
|
|
20230731,182800,835229560,8150,8150,8150,8150,0
|
|
20230731,182700,835229560,8150,8150,8150,8150,0
|
|
20230731,182600,835229560,8150,8150,8150,8150,0
|
|
20230731,182500,835229560,8150,8150,8150,8150,0
|
|
20230731,182400,835229560,8150,8150,8150,8150,0
|
|
20230731,182300,835229560,8150,8150,8150,8150,0
|
|
20230731,182200,835229560,8150,8150,8150,8150,0
|
|
20230731,182100,835229560,8150,8150,8150,8150,0
|
|
20230731,182000,835229560,8150,8150,8150,8150,0
|
|
20230731,181900,835229560,8150,8150,8150,8150,0
|
|
20230731,181800,835229560,8150,8150,8150,8150,0
|
|
20230731,181700,835229560,8150,8150,8150,8150,0
|
|
20230731,181600,835229560,8150,8150,8150,8150,0
|
|
20230731,181500,835229560,8150,8150,8150,8150,0
|
|
20230731,181400,835229560,8150,8150,8150,8150,0
|
|
20230731,181300,835229560,8150,8150,8150,8150,0
|
|
20230731,181200,835229560,8150,8150,8150,8150,0
|
|
20230731,181100,835229560,8150,8150,8150,8150,0
|
|
20230731,181000,835229560,8150,8150,8150,8150,0
|
|
20230731,180900,835229560,8150,8150,8150,8150,0
|
|
20230731,180800,835229560,8150,8150,8150,8150,0
|
|
20230731,180700,835229560,8150,8150,8150,8150,0
|
|
20230731,180600,835229560,8150,8150,8150,8150,0
|
|
20230731,180500,835229560,8150,8150,8150,8150,4022
|
|
20230731,180400,835229560,8150,8150,8150,8150,0
|
|
20230731,180300,835229560,8150,8150,8150,8150,0
|
|
20230731,180200,835229560,8150,8150,8150,8150,0
|
|
20230731,180100,835229560,8150,8150,8150,8150,0
|
|
20230731,180000,835229560,8150,8150,8150,8150,0
|
|
20230731,175900,835229560,8150,8150,8150,8150,0
|
|
20230731,175800,835229560,8150,8150,8150,8150,0
|
|
20230731,175700,835229560,8150,8150,8150,8150,0
|
|
20230731,175600,835229560,8150,8150,8150,8150,0
|
|
20230731,175500,835229560,8150,8150,8150,8150,0
|
|
20230731,175400,835229560,8150,8150,8150,8150,0
|
|
20230731,175300,835229560,8150,8150,8150,8150,0
|
|
20230731,175200,835229560,8150,8150,8150,8150,0
|
|
20230731,175100,835229560,8150,8150,8150,8150,0
|
|
20230731,175000,835229560,8150,8150,8150,8150,0
|
|
20230731,174900,835229560,8150,8150,8150,8150,0
|
|
20230731,174800,835229560,8150,8150,8150,8150,0
|
|
20230731,174700,835229560,8150,8150,8150,8150,0
|
|
20230731,174600,835229560,8150,8150,8150,8150,0
|
|
20230731,174500,835229560,8150,8150,8150,8150,0
|
|
20230731,174400,835229560,8150,8150,8150,8150,0
|
|
20230731,174300,835229560,8150,8150,8150,8150,0
|
|
20230731,174200,835229560,8150,8150,8150,8150,0
|
|
20230731,174100,835229560,8150,8150,8150,8150,0
|
|
20230731,174000,835229560,8150,8150,8150,8150,0
|
|
20230731,173900,835229560,8150,8150,8150,8150,0
|
|
20230731,173800,835229560,8150,8150,8150,8150,0
|
|
20230731,173700,835229560,8150,8150,8150,8150,0
|
|
20230731,173600,835229560,8150,8150,8150,8150,0
|
|
20230731,173500,835229560,8150,8150,8150,8150,4022
|
|
20230731,173400,835229560,8150,8150,8150,8150,0
|
|
20230731,173300,835229560,8150,8150,8150,8150,0
|
|
20230731,173200,835229560,8150,8150,8150,8150,0
|
|
20230731,173100,835229560,8150,8150,8150,8150,0
|
|
20230731,173000,835229560,8150,8150,8150,8150,0
|
|
20230731,172900,835229560,8150,8150,8150,8150,0
|
|
20230731,172800,835229560,8150,8150,8150,8150,0
|
|
20230731,172700,835229560,8150,8150,8150,8150,0
|
|
20230731,172600,835229560,8150,8150,8150,8150,0
|
|
20230731,172500,835229560,8150,8150,8150,8150,0
|
|
20230731,172400,835229560,8150,8150,8150,8150,0
|
|
20230731,172300,835229560,8150,8150,8150,8150,0
|
|
20230731,172200,835229560,8150,8150,8150,8150,0
|
|
20230731,172100,835229560,8150,8150,8150,8150,0
|
|
20230731,172000,835229560,8150,8150,8150,8150,0
|
|
20230731,171900,835229560,8150,8150,8150,8150,0
|
|
20230731,171800,835229560,8150,8150,8150,8150,0
|
|
20230731,171700,835229560,8150,8150,8150,8150,0
|
|
20230731,171600,835229560,8150,8150,8150,8150,0
|
|
20230731,171500,835229560,8150,8150,8150,8150,0
|
|
20230731,171400,835229560,8150,8150,8150,8150,0
|
|
20230731,171300,835229560,8150,8150,8150,8150,0
|
|
20230731,171200,835229560,8150,8150,8150,8150,0
|
|
20230731,171100,835229560,8150,8150,8150,8150,0
|
|
20230731,171000,835229560,8150,8150,8150,8150,0
|
|
20230731,170900,835229560,8150,8150,8150,8150,0
|
|
20230731,170800,835229560,8150,8150,8150,8150,0
|
|
20230731,170700,835229560,8150,8150,8150,8150,0
|
|
20230731,170600,835229560,8150,8150,8150,8150,0
|
|
20230731,170500,835229560,8150,8150,8150,8150,4022
|
|
20230731,170400,835229560,8150,8150,8150,8150,0
|
|
20230731,170300,835229560,8150,8150,8150,8150,0
|
|
20230731,170200,835229560,8150,8150,8150,8150,0
|
|
20230731,170100,835229560,8150,8150,8150,8150,0
|
|
20230731,170000,835229560,8150,8150,8150,8150,0
|
|
20230731,165900,835229560,8150,8150,8150,8150,0
|
|
20230731,165800,835229560,8150,8150,8150,8150,0
|
|
20230731,165700,835229560,8150,8150,8150,8150,0
|
|
20230731,165600,835229560,8150,8150,8150,8150,0
|
|
20230731,165500,835229560,8150,8150,8150,8150,0
|
|
20230731,165400,835229560,8150,8150,8150,8150,0
|
|
20230731,165300,835229560,8150,8150,8150,8150,0
|
|
20230731,165200,835229560,8150,8150,8150,8150,0
|
|
20230731,165100,835229560,8150,8150,8150,8150,0
|
|
20230731,165000,835229560,8150,8150,8150,8150,0
|
|
20230731,164900,835229560,8150,8150,8150,8150,0
|
|
20230731,164800,835229560,8150,8150,8150,8150,0
|
|
20230731,164700,835229560,8150,8150,8150,8150,0
|
|
20230731,164600,835229560,8150,8150,8150,8150,0
|
|
20230731,164500,835229560,8150,8150,8150,8150,0
|
|
20230731,164400,835229560,8150,8150,8150,8150,0
|
|
20230731,164300,835229560,8150,8150,8150,8150,0
|
|
20230731,164200,835229560,8150,8150,8150,8150,0
|
|
20230731,164100,835229560,8150,8150,8150,8150,0
|
|
20230731,164000,835229560,8150,8150,8150,8150,0
|
|
20230731,163900,835229560,8150,8150,8150,8150,0
|
|
20230731,163800,835229560,8150,8150,8150,8150,0
|
|
20230731,163700,835229560,8150,8150,8150,8150,0
|
|
20230731,163600,835229560,8150,8150,8150,8150,0
|
|
20230731,163500,835229560,8150,8150,8150,8150,4022
|
|
20230731,163400,835229560,8150,8150,8150,8150,0
|
|
20230731,163300,835229560,8150,8150,8150,8150,0
|
|
20230731,163200,835229560,8150,8150,8150,8150,0
|
|
20230731,163100,835229560,8150,8150,8150,8150,0
|
|
20230731,163000,835229560,8150,8150,8150,8150,0
|
|
20230731,162900,835229560,8150,8150,8150,8150,0
|
|
20230731,162800,835229560,8150,8150,8150,8150,0
|
|
20230731,162700,835229560,8150,8150,8150,8150,0
|
|
20230731,162600,835229560,8150,8150,8150,8150,0
|
|
20230731,162500,835229560,8150,8150,8150,8150,0
|
|
20230731,162400,835229560,8150,8150,8150,8150,0
|
|
20230731,162300,835229560,8150,8150,8150,8150,0
|
|
20230731,162200,835229560,8150,8150,8150,8150,0
|
|
20230731,162100,835229560,8150,8150,8150,8150,0
|
|
20230731,162000,835229560,8150,8150,8150,8150,0
|
|
20230731,161900,835229560,8150,8150,8150,8150,0
|
|
20230731,161800,835229560,8150,8150,8150,8150,0
|
|
20230731,161700,835229560,8150,8150,8150,8150,0
|
|
20230731,161600,835229560,8150,8150,8150,8150,0
|
|
20230731,161500,835229560,8150,8150,8150,8150,0
|
|
20230731,161400,835229560,8150,8150,8150,8150,0
|
|
20230731,161300,835229560,8150,8150,8150,8150,0
|
|
20230731,161200,835229560,8150,8150,8150,8150,0
|
|
20230731,161100,835229560,8150,8150,8150,8150,0
|
|
20230731,161000,835229560,8150,8150,8150,8150,0
|
|
20230731,160900,835229560,8150,8150,8150,8150,0
|
|
20230731,160800,835229560,8150,8150,8150,8150,0
|
|
20230731,160700,835229560,8150,8150,8150,8150,0
|
|
20230731,160600,835229560,8150,8150,8150,8150,0
|
|
20230731,160500,835229560,8150,8150,8150,8150,4022
|
|
20230731,160400,835229560,8150,8150,8150,8150,0
|
|
20230731,160300,835229560,8150,8150,8150,8150,0
|
|
20230731,160200,835229560,8150,8150,8150,8150,0
|
|
20230731,160100,835229560,8150,8150,8150,8150,0
|
|
20230731,160000,835229560,8150,8150,8150,8150,0
|
|
20230731,155900,835229560,8150,8150,8150,8150,0
|
|
20230731,155800,835229560,8150,8150,8150,8150,0
|
|
20230731,155700,835229560,8150,8150,8150,8150,0
|
|
20230731,155600,835229560,8150,8150,8150,8150,0
|
|
20230731,155500,835229560,8150,8150,8150,8150,0
|
|
20230731,155400,835229560,8150,8150,8150,8150,0
|
|
20230731,155300,835229560,8150,8150,8150,8150,0
|
|
20230731,155200,835229560,8150,8150,8150,8150,0
|
|
20230731,155100,835229560,8150,8150,8150,8150,0
|
|
20230731,155000,835229560,8150,8150,8150,8150,0
|
|
20230731,154900,835229560,8150,8150,8150,8150,0
|
|
20230731,154800,835229560,8150,8150,8150,8150,0
|
|
20230731,154700,835229560,8150,8150,8150,8150,0
|
|
20230731,154600,835229560,8150,8150,8150,8150,0
|
|
20230731,154500,835229560,8150,8150,8150,8150,0
|
|
20230731,154400,835229560,8150,8150,8150,8150,0
|
|
20230731,154300,835229560,8150,8150,8150,8150,0
|
|
20230731,154200,835229560,8150,8150,8150,8150,0
|
|
20230731,154100,835229560,8150,8150,8150,8150,0
|
|
20230731,154000,835229560,8150,8150,8150,8150,0
|
|
20230731,153900,835229560,8150,8150,8150,8150,0
|
|
20230731,153800,835229560,8150,8150,8150,8150,0
|
|
20230731,153700,835229560,8150,8150,8150,8150,0
|
|
20230731,153600,835229560,8150,8150,8150,8150,0
|
|
20230731,153500,835229560,8150,8150,8150,8150,4022
|
|
20230731,153400,835229560,8150,8150,8150,8150,0
|
|
20230731,153300,835229560,8150,8150,8150,8150,0
|
|
20230731,153200,835229560,8150,8150,8150,8150,0
|
|
20230731,153100,835229560,8150,8150,8150,8150,0
|
|
20230731,153000,835229560,8150,8150,8150,8150,4022
|
|
20230731,152900,802450260,8160,8160,8160,8160,0
|
|
20230731,152800,802450260,8160,8160,8160,8160,0
|
|
20230731,152700,802450260,8160,8160,8160,8160,0
|
|
20230731,152600,802450260,8160,8160,8160,8160,0
|
|
20230731,152500,802450260,8160,8160,8160,8160,0
|
|
20230731,152400,802450260,8160,8160,8160,8160,0
|
|
20230731,152300,802450260,8160,8160,8160,8160,0
|
|
20230731,152200,802450260,8160,8160,8160,8160,0
|
|
20230731,152100,802450260,8160,8160,8160,8160,0
|
|
20230731,152000,802450260,8160,8160,8160,8160,0
|
|
20230731,151900,802450260,8160,8160,8160,8150,123
|
|
20230731,151800,801446730,8160,8160,8160,8160,101
|
|
20230731,151700,800622570,8160,8160,8160,8160,2
|
|
20230731,151600,800606250,8150,8150,8150,8150,550
|
|
20230731,151500,796123750,8150,8150,8150,8150,2
|
|
20230731,151400,796107450,8150,8150,8150,8150,1
|
|
20230731,151300,796099300,8150,8160,8160,8150,611
|
|
20230731,151200,791113650,8150,8150,8150,8150,0
|
|
20230731,151100,791113650,8150,8150,8150,8150,0
|
|
20230731,151000,791113650,8150,8150,8150,8150,228
|
|
20230731,150900,789255450,8160,8160,8160,8150,756
|
|
20230731,150800,783087090,8160,8160,8160,8160,157
|
|
20230731,150700,781805970,8160,8160,8160,8160,69
|
|
20230731,150600,781242930,8160,8160,8160,8160,19
|
|
20230731,150500,781087890,8170,8170,8170,8170,141
|
|
20230731,150400,779935920,8180,8170,8180,8170,563
|
|
20230731,150300,775335440,8170,8160,8170,8160,241
|
|
20230731,150200,773366710,8170,8170,8170,8170,0
|
|
20230731,150100,773366710,8170,8160,8170,8160,861
|
|
20230731,150000,766338340,8160,8150,8160,8150,742
|
|
20230731,145900,760283780,8160,8160,8160,8150,2405
|
|
20230731,145800,740683000,8160,8150,8160,8150,625
|
|
20230731,145700,735587820,8120,8110,8120,8110,601
|
|
20230731,145600,730713700,8110,8130,8130,8110,1878
|
|
20230731,145500,715466470,8150,8150,8150,8150,53
|
|
20230731,145400,715034520,8150,8150,8150,8150,2
|
|
20230731,145300,715018220,8150,8150,8150,8150,137
|
|
20230731,145200,713901670,8150,8140,8150,8140,350
|
|
20230731,145100,711051240,8140,8130,8140,8130,471
|
|
20230731,145000,707217310,8130,8130,8130,8130,0
|
|
20230731,144900,707217310,8130,8130,8130,8130,116
|
|
20230731,144800,706274230,8140,8130,8140,8130,19
|
|
20230731,144700,706119730,8140,8130,8140,8130,16
|
|
20230731,144600,705989590,8140,8130,8140,8130,128
|
|
20230731,144500,704948840,8130,8130,8130,8130,79
|
|
20230731,144400,704306570,8120,8120,8120,8120,114
|
|
20230731,144300,703380890,8120,8120,8120,8120,180
|
|
20230731,144200,701919290,8120,8120,8120,8110,1200
|
|
20230731,144100,692177290,8110,8110,8110,8110,0
|
|
20230731,144000,692177290,8110,8110,8110,8110,24
|
|
20230731,143900,691982650,8110,8110,8110,8110,7
|
|
20230731,143800,691925880,8120,8110,8120,8110,235
|
|
20230731,143700,690017730,8110,8110,8110,8110,0
|
|
20230731,143600,690017730,8110,8110,8110,8110,0
|
|
20230731,143500,690017730,8110,8110,8110,8110,100
|
|
20230731,143400,689206730,8110,8110,8110,8110,61
|
|
20230731,143300,688712020,8120,8120,8120,8120,0
|
|
20230731,143200,688712020,8120,8120,8120,8120,10
|
|
20230731,143100,688630820,8120,8120,8120,8120,0
|
|
20230731,143000,688630820,8120,8130,8130,8120,832
|
|
20230731,142900,681874930,8120,8120,8120,8120,140
|
|
20230731,142800,680738130,8130,8130,8130,8130,50
|
|
20230731,142700,680331630,8120,8120,8120,8120,60
|
|
20230731,142600,679844430,8120,8120,8120,8120,0
|
|
20230731,142500,679844430,8120,8120,8120,8120,100
|
|
20230731,142400,679032430,8120,8120,8120,8120,0
|
|
20230731,142300,679032430,8120,8120,8120,8120,0
|
|
20230731,142200,679032430,8120,8120,8120,8120,0
|
|
20230731,142100,679032430,8120,8120,8120,8120,100
|
|
20230731,142000,678220430,8120,8120,8120,8120,0
|
|
20230731,141900,678220430,8120,8120,8120,8120,100
|
|
20230731,141800,677408430,8110,8110,8110,8110,0
|
|
20230731,141700,677408430,8110,8110,8110,8110,1
|
|
20230731,141600,677400320,8140,8140,8140,8140,0
|
|
20230731,141500,677400320,8140,8140,8140,8140,0
|
|
20230731,141400,677400320,8140,8140,8140,8140,3
|
|
20230731,141300,677375900,8110,8110,8110,8110,131
|
|
20230731,141200,676313490,8120,8120,8120,8120,522
|
|
20230731,141100,672074850,8120,8120,8120,8120,0
|
|
20230731,141000,672074850,8120,8120,8120,8120,804
|
|
20230731,140900,665546370,8120,8120,8120,8120,170
|
|
20230731,140800,664165970,8130,8130,8130,8130,0
|
|
20230731,140700,664165970,8130,8130,8130,8130,0
|
|
20230731,140600,664165970,8130,8130,8130,8130,50
|
|
20230731,140500,663759470,8120,8130,8130,8120,15
|
|
20230731,140400,663637650,8140,8130,8140,8130,1100
|
|
20230731,140300,654684650,8130,8140,8140,8130,31
|
|
20230731,140200,654432580,8150,8150,8150,8150,0
|
|
20230731,140100,654432580,8150,8130,8150,8130,201
|
|
20230731,140000,652794450,8150,8150,8150,8150,501
|
|
20230731,135900,648711300,8150,8140,8150,8140,150
|
|
20230731,135800,647488890,8140,8140,8140,8140,1
|
|
20230731,135700,647480750,8140,8120,8140,8120,758
|
|
20230731,135600,641315890,8120,8120,8120,8120,0
|
|
20230731,135500,641315890,8120,8120,8120,8120,36
|
|
20230731,135400,641023570,8120,8120,8120,8120,250
|
|
20230731,135300,638993570,8120,8140,8140,8120,575
|
|
20230731,135200,634318570,8140,8140,8140,8140,0
|
|
20230731,135100,634318570,8140,8140,8140,8140,0
|
|
20230731,135000,634318570,8140,8140,8140,8140,20
|
|
20230731,134900,634155770,8120,8120,8120,8120,11
|
|
20230731,134800,634066450,8120,8120,8120,8120,14
|
|
20230731,134700,633952770,8130,8130,8130,8130,180
|
|
20230731,134600,632489370,8130,8130,8130,8130,2
|
|
20230731,134500,632473110,8130,8130,8130,8130,313
|
|
20230731,134400,629928420,8130,8130,8130,8130,100
|
|
20230731,134300,629115420,8130,8130,8130,8130,0
|
|
20230731,134200,629115420,8130,8130,8130,8130,221
|
|
20230731,134100,627318690,8130,8120,8130,8120,151
|
|
20230731,134000,626091070,8110,8110,8110,8110,0
|
|
20230731,133900,626091070,8110,8110,8110,8110,0
|
|
20230731,133800,626091070,8110,8120,8120,8110,533
|
|
20230731,133700,621768410,8110,8110,8110,8110,0
|
|
20230731,133600,621768410,8110,8110,8110,8110,7
|
|
20230731,133500,621711640,8130,8130,8130,8130,20
|
|
20230731,133400,621549040,8110,8110,8110,8110,25
|
|
20230731,133300,621346290,8110,8110,8110,8110,0
|
|
20230731,133200,621346290,8110,8110,8110,8110,1
|
|
20230731,133100,621338180,8120,8120,8120,8120,121
|
|
20230731,133000,620355660,8130,8130,8130,8130,0
|
|
20230731,132900,620355660,8130,8130,8130,8130,0
|
|
20230731,132800,620355660,8130,8130,8130,8130,0
|
|
20230731,132700,620355660,8130,8130,8130,8130,5
|
|
20230731,132600,620315010,8120,8120,8120,8120,777
|
|
20230731,132500,614005770,8120,8120,8120,8120,81
|
|
20230731,132400,613348050,8120,8120,8120,8120,0
|
|
20230731,132300,613348050,8120,8120,8120,8120,0
|
|
20230731,132200,613348050,8120,8130,8130,8120,1331
|
|
20230731,132100,602528520,8140,8140,8140,8140,0
|
|
20230731,132000,602528520,8140,8140,8140,8140,0
|
|
20230731,131900,602528520,8140,8140,8140,8140,0
|
|
20230731,131800,602528520,8140,8140,8140,8140,0
|
|
20230731,131700,602528520,8140,8140,8140,8140,22
|
|
20230731,131600,602349440,8140,8140,8140,8140,1
|
|
20230731,131500,602341300,8140,8140,8140,8140,95
|
|
20230731,131400,601568000,8140,8140,8140,8140,120
|
|
20230731,131300,600591200,8130,8130,8130,8130,98
|
|
20230731,131200,599794460,8130,8130,8130,8130,0
|
|
20230731,131100,599794460,8130,8130,8130,8130,0
|
|
20230731,131000,599794460,8130,8130,8130,8130,0
|
|
20230731,130900,599794460,8130,8130,8130,8130,1158
|
|
20230731,130800,590379920,8130,8120,8130,8120,100
|
|
20230731,130700,589567420,8120,8130,8130,8120,60
|
|
20230731,130600,589080120,8130,8130,8130,8130,0
|
|
20230731,130500,589080120,8130,8130,8130,8130,12
|
|
20230731,130400,588982560,8130,8130,8130,8130,0
|
|
20230731,130300,588982560,8130,8130,8130,8120,81
|
|
20230731,130200,588324800,8130,8130,8130,8130,20
|
|
20230731,130100,588162200,8120,8120,8120,8120,40
|
|
20230731,130000,587837400,8120,8120,8120,8120,0
|
|
20230731,125900,587837400,8120,8120,8120,8120,0
|
|
20230731,125800,587837400,8120,8120,8120,8120,0
|
|
20230731,125700,587837400,8120,8120,8120,8120,0
|
|
20230731,125600,587837400,8120,8120,8120,8120,0
|
|
20230731,125500,587837400,8120,8120,8120,8120,434
|
|
20230731,125400,584313320,8110,8110,8110,8110,961
|
|
20230731,125300,576519610,8110,8110,8110,8110,9
|
|
20230731,125200,576446620,8110,8110,8110,8110,21
|
|
20230731,125100,576276310,8110,8110,8110,8110,0
|
|
20230731,125000,576276310,8110,8110,8110,8110,176
|
|
20230731,124900,574848950,8100,8100,8100,8100,0
|
|
20230731,124800,574848950,8100,8100,8100,8100,41
|
|
20230731,124700,574516850,8110,8110,8110,8110,7
|
|
20230731,124600,574460080,8110,8110,8110,8110,105
|
|
20230731,124500,573608530,8100,8100,8100,8100,0
|
|
20230731,124400,573608530,8100,8100,8100,8100,20
|
|
20230731,124300,573446530,8100,8100,8100,8100,256
|
|
20230731,124200,571372930,8110,8110,8110,8110,397
|
|
20230731,124100,568153260,8110,8110,8110,8110,140
|
|
20230731,124000,567017860,8110,8110,8110,8110,45
|
|
20230731,123900,566652910,8110,8110,8110,8110,0
|
|
20230731,123800,566652910,8110,8110,8110,8110,455
|
|
20230731,123700,562962860,8110,8120,8120,8110,368
|
|
20230731,123600,559978360,8110,8110,8110,8110,0
|
|
20230731,123500,559978360,8110,8110,8110,8110,24
|
|
20230731,123400,559783720,8120,8120,8120,8120,625
|
|
20230731,123300,554708720,8120,8120,8120,8120,30
|
|
20230731,123200,554465120,8120,8120,8120,8120,10
|
|
20230731,123100,554383920,8120,8120,8120,8120,0
|
|
20230731,123000,554383920,8120,8130,8130,8120,20
|
|
20230731,122900,554221420,8150,8150,8150,8150,0
|
|
20230731,122800,554221420,8150,8150,8150,8150,1
|
|
20230731,122700,554213270,8150,8150,8150,8150,31
|
|
20230731,122600,553960620,8150,8150,8150,8150,0
|
|
20230731,122500,553960620,8150,8150,8150,8150,1
|
|
20230731,122400,553952470,8150,8150,8150,8150,50
|
|
20230731,122300,553544970,8150,8140,8150,8130,6
|
|
20230731,122200,553496160,8150,8140,8150,8130,224
|
|
20230731,122100,551674970,8150,8150,8150,8150,0
|
|
20230731,122000,551674970,8150,8150,8150,8150,0
|
|
20230731,121900,551674970,8150,8150,8150,8150,0
|
|
20230731,121800,551674970,8150,8150,8150,8150,9
|
|
20230731,121700,551601620,8150,8150,8150,8150,9
|
|
20230731,121600,551528270,8150,8150,8150,8150,18
|
|
20230731,121500,551381570,8150,8140,8160,8140,9
|
|
20230731,121400,551308250,8150,8150,8150,8150,5
|
|
20230731,121300,551267500,8150,8140,8150,8140,761
|
|
20230731,121200,545069960,8140,8140,8140,8140,0
|
|
20230731,121100,545069960,8140,8140,8140,8140,0
|
|
20230731,121000,545069960,8140,8140,8140,8140,521
|
|
20230731,120900,540829020,8110,8110,8110,8110,0
|
|
20230731,120800,540829020,8110,8120,8120,8110,327
|
|
20230731,120700,538173880,8120,8120,8120,8120,400
|
|
20230731,120600,534925880,8120,8120,8140,8120,151
|
|
20230731,120500,533699740,8130,8130,8130,8130,50
|
|
20230731,120400,533293240,8130,8130,8130,8130,218
|
|
20230731,120300,531520900,8130,8130,8130,8130,0
|
|
20230731,120200,531520900,8130,8140,8140,8130,495
|
|
20230731,120100,527491800,8140,8140,8140,8140,100
|
|
20230731,120000,526677800,8140,8140,8140,8140,0
|
|
20230731,115900,526677800,8140,8140,8140,8140,205
|
|
20230731,115800,525009100,8150,8150,8150,8150,25
|
|
20230731,115700,524805350,8150,8150,8150,8150,320
|
|
20230731,115600,522197350,8150,8150,8150,8150,1
|
|
20230731,115500,522189200,8150,8150,8150,8150,0
|
|
20230731,115400,522189200,8150,8150,8150,8150,18
|
|
20230731,115300,522042500,8170,8170,8170,8170,1
|
|
20230731,115200,522034330,8150,8150,8150,8150,0
|
|
20230731,115100,522034330,8150,8150,8150,8150,0
|
|
20230731,115000,522034330,8150,8150,8150,8150,0
|
|
20230731,114900,522034330,8150,8150,8150,8150,30
|
|
20230731,114800,521789830,8150,8150,8150,8150,0
|
|
20230731,114700,521789830,8150,8150,8150,8150,117
|
|
20230731,114600,520836280,8140,8140,8140,8140,2
|
|
20230731,114500,520820000,8140,8140,8140,8140,0
|
|
20230731,114400,520820000,8140,8140,8140,8140,1
|
|
20230731,114300,520811860,8140,8150,8150,8140,42
|
|
20230731,114200,520469970,8150,8150,8150,8150,2
|
|
20230731,114100,520453670,8150,8150,8150,8150,628
|
|
20230731,114000,515335470,8160,8160,8160,8160,25
|
|
20230731,113900,515131470,8160,8160,8160,8160,0
|
|
20230731,113800,515131470,8160,8160,8160,8160,179
|
|
20230731,113700,513670830,8170,8170,8170,8170,0
|
|
20230731,113600,513670830,8170,8170,8170,8170,0
|
|
20230731,113500,513670830,8170,8170,8170,8170,81
|
|
20230731,113400,513009060,8170,8170,8170,8150,2637
|
|
20230731,113300,491513720,8170,8170,8170,8170,7
|
|
20230731,113200,491456530,8170,8170,8170,8170,18
|
|
20230731,113100,491309470,8170,8170,8170,8170,0
|
|
20230731,113000,491309470,8170,8170,8170,8170,0
|
|
20230731,112900,491309470,8170,8170,8170,8170,0
|
|
20230731,112800,491309470,8170,8170,8170,8170,4
|
|
20230731,112700,491276790,8180,8180,8180,8180,0
|
|
20230731,112600,491276790,8180,8180,8180,8180,0
|
|
20230731,112500,491276790,8180,8180,8180,8180,2
|
|
20230731,112400,491260430,8170,8170,8170,8170,26
|
|
20230731,112300,491048010,8170,8170,8170,8170,0
|
|
20230731,112200,491048010,8170,8170,8170,8170,0
|
|
20230731,112100,491048010,8170,8170,8170,8170,26
|
|
20230731,112000,490835590,8170,8170,8170,8170,10
|
|
20230731,111900,490753890,8170,8170,8170,8170,19
|
|
20230731,111800,490598660,8160,8160,8160,8160,0
|
|
20230731,111700,490598660,8160,8160,8160,8160,51
|
|
20230731,111600,490182500,8150,8150,8150,8150,15
|
|
20230731,111500,490060250,8160,8160,8160,8160,4
|
|
20230731,111400,490027610,8150,8160,8160,8150,306
|
|
20230731,111300,487533650,8160,8160,8160,8160,24
|
|
20230731,111200,487337810,8160,8160,8160,8150,279
|
|
20230731,111100,485063750,8160,8160,8160,8160,0
|
|
20230731,111000,485063750,8160,8160,8160,8160,461
|
|
20230731,110900,481301990,8170,8170,8170,8170,52
|
|
20230731,110800,480877150,8170,8170,8170,8170,55
|
|
20230731,110700,480427800,8170,8170,8170,8170,29
|
|
20230731,110600,480190870,8180,8180,8180,8180,43
|
|
20230731,110500,479839130,8180,8180,8180,8180,83
|
|
20230731,110400,479160190,8180,8180,8180,8180,111
|
|
20230731,110300,478252210,8180,8190,8190,8180,3
|
|
20230731,110200,478227650,8190,8190,8190,8190,61
|
|
20230731,110100,477728060,8180,8180,8180,8180,0
|
|
20230731,110000,477728060,8180,8180,8180,8180,0
|
|
20230731,105900,477728060,8180,8180,8180,8180,763
|
|
20230731,105800,471486720,8180,8170,8180,8170,296
|
|
20230731,105700,469068390,8160,8170,8170,8160,324
|
|
20230731,105600,466421320,8170,8170,8170,8170,0
|
|
20230731,105500,466421320,8170,8170,8170,8170,49
|
|
20230731,105400,466020990,8170,8170,8170,8170,34
|
|
20230731,105300,465743210,8180,8180,8180,8180,100
|
|
20230731,105200,464925210,8180,8180,8180,8180,5
|
|
20230731,105100,464884310,8180,8180,8180,8180,800
|
|
20230731,105000,458340310,8180,8180,8180,8180,76
|
|
20230731,104900,457718630,8180,8180,8180,8180,157
|
|
20230731,104800,456434370,8180,8180,8190,8180,340
|
|
20230731,104700,453651170,8180,8180,8180,8180,44
|
|
20230731,104600,453291250,8180,8190,8190,8180,521
|
|
20230731,104500,449024440,8200,8200,8200,8200,975
|
|
20230731,104400,441029440,8210,8190,8210,8190,465
|
|
20230731,104300,437216150,8190,8180,8190,8180,549
|
|
20230731,104200,432721580,8180,8180,8180,8180,107
|
|
20230731,104100,431846320,8180,8170,8180,8170,162
|
|
20230731,104000,430521260,8170,8170,8170,8170,151
|
|
20230731,103900,429287590,8180,8180,8180,8180,15
|
|
20230731,103800,429164890,8170,8170,8170,8170,916
|
|
20230731,103700,421681170,8170,8170,8170,8170,290
|
|
20230731,103600,419311870,8170,8170,8170,8170,1
|
|
20230731,103500,419303700,8180,8180,8180,8180,7
|
|
20230731,103400,419246440,8190,8190,8190,8170,25
|
|
20230731,103300,419041710,8190,8160,8190,8160,1952
|
|
20230731,103200,403077390,8170,8160,8170,8160,11
|
|
20230731,103100,402987580,8170,8160,8170,8160,6
|
|
20230731,103000,402938570,8170,8160,8170,8160,144
|
|
20230731,102900,401763520,8150,8160,8160,8150,100
|
|
20230731,102800,400948510,8150,8140,8150,8140,474
|
|
20230731,102700,397089910,8150,8150,8150,8150,21
|
|
20230731,102600,396918760,8150,8130,8150,8130,496
|
|
20230731,102500,392882310,8140,8120,8140,8120,226
|
|
20230731,102400,391047170,8140,8140,8140,8120,356
|
|
20230731,102300,388155830,8150,8150,8150,8150,21
|
|
20230731,102200,387984680,8150,8150,8150,8150,0
|
|
20230731,102100,387984680,8150,8150,8150,8150,339
|
|
20230731,102000,385221830,8150,8150,8150,8150,103
|
|
20230731,101900,384382380,8150,8150,8150,8150,179
|
|
20230731,101800,382923530,8150,8150,8150,8150,270
|
|
20230731,101700,380723030,8120,8140,8140,8120,6
|
|
20230731,101600,380674250,8140,8140,8140,8140,151
|
|
20230731,101500,379445110,8120,8140,8140,8120,31
|
|
20230731,101400,379193170,8140,8140,8140,8140,104
|
|
20230731,101300,378346610,8160,8160,8160,8160,50
|
|
20230731,101200,377938610,8160,8150,8160,8150,530
|
|
20230731,101100,373616930,8160,8160,8160,8160,4
|
|
20230731,101000,373584290,8160,8150,8160,8150,33
|
|
20230731,100900,373315120,8160,8160,8160,8160,195
|
|
20230731,100800,371723920,8160,8160,8170,8160,636
|
|
20230731,100700,366529530,8160,8160,8160,8160,734
|
|
20230731,100600,360540090,8160,8150,8160,8140,348
|
|
20230731,100500,357700440,8160,8130,8160,8130,652
|
|
20230731,100400,352393690,8140,8140,8140,8140,0
|
|
20230731,100300,352393690,8140,8140,8140,8140,7
|
|
20230731,100200,352336710,8130,8120,8130,8120,370
|
|
20230731,100100,349330110,8120,8120,8120,8120,0
|
|
20230731,100000,349330110,8120,8100,8120,8100,688
|
|
20230731,095900,343750040,8110,8110,8110,8110,0
|
|
20230731,095800,343750040,8110,8110,8110,8110,11
|
|
20230731,095700,343660830,8110,8120,8120,8110,32
|
|
20230731,095600,343401040,8120,8080,8120,8070,1690
|
|
20230731,095500,329711410,8080,8080,8080,8080,303
|
|
20230731,095400,327263170,8070,8070,8070,8070,0
|
|
20230731,095300,327263170,8070,8080,8080,8070,275
|
|
20230731,095200,325042630,8090,8090,8090,8090,65
|
|
20230731,095100,324516780,8100,8100,8100,8090,647
|
|
20230731,095000,319277150,8090,8090,8090,8060,290
|
|
20230731,094900,316931080,8090,8100,8100,8090,12
|
|
20230731,094800,316833990,8050,8050,8050,8050,0
|
|
20230731,094700,316833990,8050,8050,8050,8050,30
|
|
20230731,094600,316592490,8050,8110,8110,8050,1606
|
|
20230731,094500,303634120,8110,8120,8120,8110,1881
|
|
20230731,094400,288361930,8120,8120,8120,8120,21
|
|
20230731,094300,288191410,8110,8110,8110,8110,200
|
|
20230731,094200,286569410,8110,8110,8110,8110,126
|
|
20230731,094100,285547550,8110,8100,8110,8100,190
|
|
20230731,094000,284007300,8090,8070,8090,8070,1869
|
|
20230731,093900,268900370,8080,8060,8080,8060,411
|
|
20230731,093800,265584400,8060,8060,8070,8060,717
|
|
20230731,093700,259805270,8070,8070,8070,8070,13
|
|
20230731,093600,259700360,8070,8060,8070,8060,11
|
|
20230731,093500,259611690,8060,8060,8060,8060,177
|
|
20230731,093400,258185070,8060,8050,8060,8050,523
|
|
20230731,093300,253970930,8050,8050,8050,8050,125
|
|
20230731,093200,252964680,8060,8050,8060,8050,194
|
|
20230731,093100,251401240,8050,8050,8050,8050,411
|
|
20230731,093000,248092690,8050,8060,8060,8050,122
|
|
20230731,092900,247109570,8050,8050,8050,8050,193
|
|
20230731,092800,245555920,8070,8040,8070,8040,21
|
|
20230731,092700,245387050,8040,8040,8040,8040,108
|
|
20230731,092600,244518730,8040,8060,8060,8040,1101
|
|
20230731,092500,235651660,8070,8060,8070,8060,66
|
|
20230731,092400,235119650,8070,8070,8070,8070,122
|
|
20230731,092300,234135110,8060,8070,8070,8060,1282
|
|
20230731,092200,223796190,8080,8080,8080,8080,0
|
|
20230731,092100,223796190,8080,8070,8080,8070,365
|
|
20230731,092000,220847150,8030,8040,8050,8030,232
|
|
20230731,091900,218982850,8050,8030,8050,8030,461
|
|
20230731,091800,215280820,8030,8030,8030,8030,1026
|
|
20230731,091700,207042040,8070,8030,8070,8030,1012
|
|
20230731,091600,198892320,8020,8020,8020,8010,73
|
|
20230731,091500,198306870,7980,7980,8010,7980,3429
|
|
20230731,091400,170877610,8000,8000,8000,7970,491
|
|
20230731,091300,166955400,8000,8080,8080,8000,6082
|
|
20230731,091200,118112740,8080,8060,8080,8060,1661
|
|
20230731,091100,104721160,8070,8090,8090,8070,4129
|
|
20230731,091000,71373930,8110,8120,8120,8110,1260
|
|
20230731,090900,61154650,8130,8130,8130,8130,1
|
|
20230731,090800,61146520,8120,8120,8120,8120,234
|
|
20230731,090700,59246440,8110,8120,8120,8110,11
|
|
20230731,090600,59157130,8120,8110,8120,8110,91
|
|
20230731,090500,58419110,8110,8110,8110,8090,439
|
|
20230731,090400,54865820,8110,8080,8110,8080,1135
|
|
20230731,090300,45694630,8090,8110,8110,8090,649
|
|
20230731,090200,40435390,8120,8080,8120,8080,332
|
|
20230731,090100,37748210,8090,8080,8110,8080,696
|
|
20230731,090000,32115660,8080,8160,8160,8070,3959
|