598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185500,4268714910,8550,8550,8550,8550,13940
|
|
20230731,185400,4268714910,8550,8550,8550,8550,0
|
|
20230731,185300,4268714910,8550,8550,8550,8550,0
|
|
20230731,185200,4268714910,8550,8550,8550,8550,0
|
|
20230731,185100,4268714910,8550,8550,8550,8550,0
|
|
20230731,185000,4268714910,8550,8550,8550,8550,0
|
|
20230731,184900,4268714910,8550,8550,8550,8550,0
|
|
20230731,184800,4268714910,8550,8550,8550,8550,0
|
|
20230731,184700,4268714910,8550,8550,8550,8550,0
|
|
20230731,184600,4268714910,8550,8550,8550,8550,0
|
|
20230731,184500,4268714910,8550,8550,8550,8550,0
|
|
20230731,184400,4268714910,8550,8550,8550,8550,0
|
|
20230731,184300,4268714910,8550,8550,8550,8550,0
|
|
20230731,184200,4268714910,8550,8550,8550,8550,0
|
|
20230731,184100,4268714910,8550,8550,8550,8550,0
|
|
20230731,184000,4268714910,8550,8550,8550,8550,0
|
|
20230731,183900,4268714910,8550,8550,8550,8550,0
|
|
20230731,183800,4268714910,8550,8550,8550,8550,0
|
|
20230731,183700,4268714910,8550,8550,8550,8550,0
|
|
20230731,183600,4268714910,8550,8550,8550,8550,0
|
|
20230731,183500,4268714910,8550,8550,8550,8550,0
|
|
20230731,183400,4268714910,8550,8550,8550,8550,0
|
|
20230731,183300,4268714910,8550,8550,8550,8550,0
|
|
20230731,183200,4268714910,8550,8550,8550,8550,0
|
|
20230731,183100,4268714910,8550,8550,8550,8550,0
|
|
20230731,183000,4268714910,8550,8550,8550,8550,0
|
|
20230731,182900,4268714910,8550,8550,8550,8550,0
|
|
20230731,182800,4268714910,8550,8550,8550,8550,0
|
|
20230731,182700,4268714910,8550,8550,8550,8550,0
|
|
20230731,182600,4268714910,8550,8550,8550,8550,0
|
|
20230731,182500,4268714910,8550,8550,8550,8550,13940
|
|
20230731,182400,4268714910,8550,8550,8550,8550,0
|
|
20230731,182300,4268714910,8550,8550,8550,8550,0
|
|
20230731,182200,4268714910,8550,8550,8550,8550,0
|
|
20230731,182100,4268714910,8550,8550,8550,8550,0
|
|
20230731,182000,4268714910,8550,8550,8550,8550,0
|
|
20230731,181900,4268714910,8550,8550,8550,8550,0
|
|
20230731,181800,4268714910,8550,8550,8550,8550,0
|
|
20230731,181700,4268714910,8550,8550,8550,8550,0
|
|
20230731,181600,4268714910,8550,8550,8550,8550,0
|
|
20230731,181500,4268714910,8550,8550,8550,8550,0
|
|
20230731,181400,4268714910,8550,8550,8550,8550,0
|
|
20230731,181300,4268714910,8550,8550,8550,8550,0
|
|
20230731,181200,4268714910,8550,8550,8550,8550,0
|
|
20230731,181100,4268714910,8550,8550,8550,8550,0
|
|
20230731,181000,4268714910,8550,8550,8550,8550,0
|
|
20230731,180900,4268714910,8550,8550,8550,8550,0
|
|
20230731,180800,4268714910,8550,8550,8550,8550,0
|
|
20230731,180700,4268714910,8550,8550,8550,8550,0
|
|
20230731,180600,4268714910,8550,8550,8550,8550,0
|
|
20230731,180500,4268714910,8550,8550,8550,8550,0
|
|
20230731,180400,4268714910,8550,8550,8550,8550,0
|
|
20230731,180300,4268714910,8550,8550,8550,8550,0
|
|
20230731,180200,4268714910,8550,8550,8550,8550,0
|
|
20230731,180100,4268714910,8550,8550,8550,8550,0
|
|
20230731,180000,4268714910,8550,8550,8550,8550,0
|
|
20230731,175900,4268714910,8550,8550,8550,8550,0
|
|
20230731,175800,4268714910,8550,8550,8550,8550,0
|
|
20230731,175700,4268714910,8550,8550,8550,8550,0
|
|
20230731,175600,4268714910,8550,8550,8550,8550,0
|
|
20230731,175500,4268714910,8550,8550,8550,8550,13940
|
|
20230731,175400,4268714910,8550,8550,8550,8550,0
|
|
20230731,175300,4268714910,8550,8550,8550,8550,0
|
|
20230731,175200,4268714910,8550,8550,8550,8550,0
|
|
20230731,175100,4268714910,8550,8550,8550,8550,0
|
|
20230731,175000,4268714910,8550,8550,8550,8550,0
|
|
20230731,174900,4268714910,8550,8550,8550,8550,0
|
|
20230731,174800,4268714910,8550,8550,8550,8550,0
|
|
20230731,174700,4268714910,8550,8550,8550,8550,0
|
|
20230731,174600,4268714910,8550,8550,8550,8550,0
|
|
20230731,174500,4268714910,8550,8550,8550,8550,0
|
|
20230731,174400,4268714910,8550,8550,8550,8550,0
|
|
20230731,174300,4268714910,8550,8550,8550,8550,0
|
|
20230731,174200,4268714910,8550,8550,8550,8550,0
|
|
20230731,174100,4268714910,8550,8550,8550,8550,0
|
|
20230731,174000,4268714910,8550,8550,8550,8550,0
|
|
20230731,173900,4268714910,8550,8550,8550,8550,0
|
|
20230731,173800,4268714910,8550,8550,8550,8550,0
|
|
20230731,173700,4268714910,8550,8550,8550,8550,0
|
|
20230731,173600,4268714910,8550,8550,8550,8550,0
|
|
20230731,173500,4268714910,8550,8550,8550,8550,0
|
|
20230731,173400,4268714910,8550,8550,8550,8550,0
|
|
20230731,173300,4268714910,8550,8550,8550,8550,0
|
|
20230731,173200,4268714910,8550,8550,8550,8550,0
|
|
20230731,173100,4268714910,8550,8550,8550,8550,0
|
|
20230731,173000,4268714910,8550,8550,8550,8550,0
|
|
20230731,172900,4268714910,8550,8550,8550,8550,0
|
|
20230731,172800,4268714910,8550,8550,8550,8550,0
|
|
20230731,172700,4268714910,8550,8550,8550,8550,0
|
|
20230731,172600,4268714910,8550,8550,8550,8550,0
|
|
20230731,172500,4268714910,8550,8550,8550,8550,13940
|
|
20230731,172400,4268714910,8550,8550,8550,8550,0
|
|
20230731,172300,4268714910,8550,8550,8550,8550,0
|
|
20230731,172200,4268714910,8550,8550,8550,8550,0
|
|
20230731,172100,4268714910,8550,8550,8550,8550,0
|
|
20230731,172000,4268714910,8550,8550,8550,8550,0
|
|
20230731,171900,4268714910,8550,8550,8550,8550,0
|
|
20230731,171800,4268714910,8550,8550,8550,8550,0
|
|
20230731,171700,4268714910,8550,8550,8550,8550,0
|
|
20230731,171600,4268714910,8550,8550,8550,8550,0
|
|
20230731,171500,4268714910,8550,8550,8550,8550,0
|
|
20230731,171400,4268714910,8550,8550,8550,8550,0
|
|
20230731,171300,4268714910,8550,8550,8550,8550,0
|
|
20230731,171200,4268714910,8550,8550,8550,8550,0
|
|
20230731,171100,4268714910,8550,8550,8550,8550,0
|
|
20230731,171000,4268714910,8550,8550,8550,8550,0
|
|
20230731,170900,4268714910,8550,8550,8550,8550,0
|
|
20230731,170800,4268714910,8550,8550,8550,8550,0
|
|
20230731,170700,4268714910,8550,8550,8550,8550,0
|
|
20230731,170600,4268714910,8550,8550,8550,8550,0
|
|
20230731,170500,4268714910,8550,8550,8550,8550,0
|
|
20230731,170400,4268714910,8550,8550,8550,8550,0
|
|
20230731,170300,4268714910,8550,8550,8550,8550,0
|
|
20230731,170200,4268714910,8550,8550,8550,8550,0
|
|
20230731,170100,4268714910,8550,8550,8550,8550,0
|
|
20230731,170000,4268714910,8550,8550,8550,8550,0
|
|
20230731,165900,4268714910,8550,8550,8550,8550,0
|
|
20230731,165800,4268714910,8550,8550,8550,8550,0
|
|
20230731,165700,4268714910,8550,8550,8550,8550,0
|
|
20230731,165600,4268714910,8550,8550,8550,8550,0
|
|
20230731,165500,4268714910,8550,8550,8550,8550,13940
|
|
20230731,165400,4268714910,8550,8550,8550,8550,0
|
|
20230731,165300,4268714910,8550,8550,8550,8550,0
|
|
20230731,165200,4268714910,8550,8550,8550,8550,0
|
|
20230731,165100,4268714910,8550,8550,8550,8550,0
|
|
20230731,165000,4268714910,8550,8550,8550,8550,0
|
|
20230731,164900,4268714910,8550,8550,8550,8550,0
|
|
20230731,164800,4268714910,8550,8550,8550,8550,0
|
|
20230731,164700,4268714910,8550,8550,8550,8550,0
|
|
20230731,164600,4268714910,8550,8550,8550,8550,0
|
|
20230731,164500,4268714910,8550,8550,8550,8550,0
|
|
20230731,164400,4268714910,8550,8550,8550,8550,0
|
|
20230731,164300,4268714910,8550,8550,8550,8550,0
|
|
20230731,164200,4268714910,8550,8550,8550,8550,0
|
|
20230731,164100,4268714910,8550,8550,8550,8550,0
|
|
20230731,164000,4268714910,8550,8550,8550,8550,0
|
|
20230731,163900,4268714910,8550,8550,8550,8550,0
|
|
20230731,163800,4268714910,8550,8550,8550,8550,0
|
|
20230731,163700,4268714910,8550,8550,8550,8550,0
|
|
20230731,163600,4268714910,8550,8550,8550,8550,0
|
|
20230731,163500,4268714910,8550,8550,8550,8550,0
|
|
20230731,163400,4268714910,8550,8550,8550,8550,0
|
|
20230731,163300,4268714910,8550,8550,8550,8550,0
|
|
20230731,163200,4268714910,8550,8550,8550,8550,0
|
|
20230731,163100,4268714910,8550,8550,8550,8550,0
|
|
20230731,163000,4268714910,8550,8550,8550,8550,0
|
|
20230731,162900,4268714910,8550,8550,8550,8550,0
|
|
20230731,162800,4268714910,8550,8550,8550,8550,0
|
|
20230731,162700,4268714910,8550,8550,8550,8550,0
|
|
20230731,162600,4268714910,8550,8550,8550,8550,0
|
|
20230731,162500,4268714910,8550,8550,8550,8550,13940
|
|
20230731,162400,4268714910,8550,8550,8550,8550,0
|
|
20230731,162300,4268714910,8550,8550,8550,8550,0
|
|
20230731,162200,4268714910,8550,8550,8550,8550,0
|
|
20230731,162100,4268714910,8550,8550,8550,8550,0
|
|
20230731,162000,4268714910,8550,8550,8550,8550,0
|
|
20230731,161900,4268714910,8550,8550,8550,8550,0
|
|
20230731,161800,4268714910,8550,8550,8550,8550,0
|
|
20230731,161700,4268714910,8550,8550,8550,8550,0
|
|
20230731,161600,4268714910,8550,8550,8550,8550,0
|
|
20230731,161500,4268714910,8550,8550,8550,8550,0
|
|
20230731,161400,4268714910,8550,8550,8550,8550,0
|
|
20230731,161300,4268714910,8550,8550,8550,8550,0
|
|
20230731,161200,4268714910,8550,8550,8550,8550,0
|
|
20230731,161100,4268714910,8550,8550,8550,8550,0
|
|
20230731,161000,4268714910,8550,8550,8550,8550,0
|
|
20230731,160900,4268714910,8550,8550,8550,8550,0
|
|
20230731,160800,4268714910,8550,8550,8550,8550,0
|
|
20230731,160700,4268714910,8550,8550,8550,8550,0
|
|
20230731,160600,4268714910,8550,8550,8550,8550,0
|
|
20230731,160500,4268714910,8550,8550,8550,8550,0
|
|
20230731,160400,4268714910,8550,8550,8550,8550,0
|
|
20230731,160300,4268714910,8550,8550,8550,8550,0
|
|
20230731,160200,4268714910,8550,8550,8550,8550,0
|
|
20230731,160100,4268714910,8550,8550,8550,8550,0
|
|
20230731,160000,4268714910,8550,8550,8550,8550,0
|
|
20230731,155900,4268714910,8550,8550,8550,8550,0
|
|
20230731,155800,4268714910,8550,8550,8550,8550,0
|
|
20230731,155700,4268714910,8550,8550,8550,8550,0
|
|
20230731,155600,4268714910,8550,8550,8550,8550,0
|
|
20230731,155500,4268714910,8550,8550,8550,8550,13940
|
|
20230731,155400,4268714910,8550,8550,8550,8550,0
|
|
20230731,155300,4268714910,8550,8550,8550,8550,0
|
|
20230731,155200,4268714910,8550,8550,8550,8550,0
|
|
20230731,155100,4268714910,8550,8550,8550,8550,0
|
|
20230731,155000,4268714910,8550,8550,8550,8550,0
|
|
20230731,154900,4268714910,8550,8550,8550,8550,0
|
|
20230731,154800,4268714910,8550,8550,8550,8550,0
|
|
20230731,154700,4268714910,8550,8550,8550,8550,0
|
|
20230731,154600,4268714910,8550,8550,8550,8550,0
|
|
20230731,154500,4268714910,8550,8550,8550,8550,0
|
|
20230731,154400,4268714910,8550,8550,8550,8550,0
|
|
20230731,154300,4268714910,8550,8550,8550,8550,0
|
|
20230731,154200,4268714910,8550,8550,8550,8550,0
|
|
20230731,154100,4268714910,8550,8550,8550,8550,0
|
|
20230731,154000,4268714910,8550,8550,8550,8550,0
|
|
20230731,153900,4268714910,8550,8550,8550,8550,0
|
|
20230731,153800,4268714910,8550,8550,8550,8550,0
|
|
20230731,153700,4268714910,8550,8550,8550,8550,0
|
|
20230731,153600,4268714910,8550,8550,8550,8550,0
|
|
20230731,153500,4268714910,8550,8550,8550,8550,0
|
|
20230731,153400,4268714910,8550,8550,8550,8550,0
|
|
20230731,153300,4268714910,8550,8550,8550,8550,0
|
|
20230731,153200,4268714910,8550,8550,8550,8550,0
|
|
20230731,153100,4268714910,8550,8550,8550,8550,0
|
|
20230731,153000,4268714910,8550,8550,8550,8550,13940
|
|
20230731,152900,4149527910,8550,8550,8550,8550,0
|
|
20230731,152800,4149527910,8550,8550,8550,8550,0
|
|
20230731,152700,4149527910,8550,8550,8550,8550,0
|
|
20230731,152600,4149527910,8550,8550,8550,8550,0
|
|
20230731,152500,4149527910,8550,8550,8550,8550,0
|
|
20230731,152400,4149527910,8550,8550,8550,8550,0
|
|
20230731,152300,4149527910,8550,8550,8550,8550,0
|
|
20230731,152200,4149527910,8550,8550,8550,8550,0
|
|
20230731,152100,4149527910,8550,8550,8550,8550,0
|
|
20230731,152000,4149527910,8550,8550,8550,8550,0
|
|
20230731,151900,4149527910,8550,8550,8550,8540,1692
|
|
20230731,151800,4135065410,8550,8530,8550,8530,611
|
|
20230731,151700,4129841870,8530,8530,8540,8530,1139
|
|
20230731,151600,4120115000,8540,8540,8540,8530,1103
|
|
20230731,151500,4110695430,8540,8530,8540,8500,873
|
|
20230731,151400,4103242630,8540,8540,8540,8540,747
|
|
20230731,151300,4096863250,8540,8520,8540,8510,1092
|
|
20230731,151200,4087557850,8520,8530,8530,8510,281
|
|
20230731,151100,4085163600,8530,8540,8540,8530,161
|
|
20230731,151000,4083789560,8540,8530,8540,8520,303
|
|
20230731,150900,4081204340,8500,8480,8510,8480,615
|
|
20230731,150800,4075979940,8490,8520,8520,8490,3859
|
|
20230731,150700,4043164000,8510,8520,8530,8510,2760
|
|
20230731,150600,4019662600,8520,8510,8520,8510,432
|
|
20230731,150500,4015984930,8510,8510,8520,8510,314
|
|
20230731,150400,4013311260,8520,8510,8520,8510,193
|
|
20230731,150300,4011667250,8510,8520,8520,8510,420
|
|
20230731,150200,4008091510,8520,8510,8520,8510,180
|
|
20230731,150100,4006558910,8510,8500,8530,8500,312
|
|
20230731,150000,4003900740,8520,8520,8520,8520,470
|
|
20230731,145900,3999896340,8520,8520,8530,8520,428
|
|
20230731,145800,3996249010,8530,8520,8530,8520,194
|
|
20230731,145700,3994594370,8520,8520,8520,8510,333
|
|
20230731,145600,3991759060,8510,8510,8530,8490,1345
|
|
20230731,145500,3980324490,8510,8540,8540,8510,658
|
|
20230731,145400,3974717180,8540,8520,8540,8520,442
|
|
20230731,145300,3970948440,8520,8530,8550,8510,2570
|
|
20230731,145200,3949032130,8540,8540,8550,8540,570
|
|
20230731,145100,3944163620,8540,8550,8550,8530,1233
|
|
20230731,145000,3933636700,8540,8540,8540,8540,419
|
|
20230731,144900,3930058440,8540,8550,8550,8540,281
|
|
20230731,144800,3927657940,8550,8540,8550,8540,4137
|
|
20230731,144700,3892300440,8540,8540,8540,8540,144
|
|
20230731,144600,3891070680,8530,8540,8540,8530,168
|
|
20230731,144500,3889636090,8540,8540,8540,8500,162
|
|
20230731,144400,3888252990,8500,8550,8550,8490,3629
|
|
20230731,144300,3857349620,8550,8550,8550,8550,257
|
|
20230731,144200,3855152270,8550,8550,8550,8540,427
|
|
20230731,144100,3851504210,8540,8550,8550,8540,183
|
|
20230731,144000,3849939910,8540,8540,8550,8540,550
|
|
20230731,143900,3845241680,8550,8540,8550,8540,891
|
|
20230731,143800,3837631830,8550,8550,8550,8540,302
|
|
20230731,143700,3835050730,8550,8540,8550,8540,111
|
|
20230731,143600,3834101800,8550,8540,8550,8540,159
|
|
20230731,143500,3832742460,8550,8530,8550,8530,2616
|
|
20230731,143400,3810398760,8530,8540,8540,8530,265
|
|
20230731,143300,3808136690,8540,8540,8540,8530,293
|
|
20230731,143200,3805635670,8540,8530,8540,8530,289
|
|
20230731,143100,3803169070,8530,8540,8540,8530,252
|
|
20230731,143000,3801017990,8540,8540,8540,8540,254
|
|
20230731,142900,3798848830,8530,8530,8540,8530,921
|
|
20230731,142800,3790991860,8530,8530,8540,8530,546
|
|
20230731,142700,3786332010,8540,8540,8540,8540,237
|
|
20230731,142600,3784308030,8530,8540,8540,8530,216
|
|
20230731,142500,3782463500,8540,8530,8540,8530,274
|
|
20230731,142400,3780124790,8540,8540,8540,8530,709
|
|
20230731,142300,3774070530,8540,8540,8540,8530,384
|
|
20230731,142200,3770791270,8530,8540,8540,8530,411
|
|
20230731,142100,3767284330,8540,8540,8540,8540,174
|
|
20230731,142000,3765798370,8540,8550,8550,8520,618
|
|
20230731,141900,3760520940,8550,8520,8550,8520,204
|
|
20230731,141800,3758776970,8550,8530,8550,8470,5193
|
|
20230731,141700,3714585640,8540,8550,8550,8540,438
|
|
20230731,141600,3710844290,8540,8540,8540,8540,1249
|
|
20230731,141500,3700177830,8540,8540,8540,8540,564
|
|
20230731,141400,3695361270,8540,8540,8550,8540,229
|
|
20230731,141300,3693404820,8540,8550,8550,8540,763
|
|
20230731,141200,3686885790,8540,8540,8550,8540,679
|
|
20230731,141100,3681084950,8530,8540,8540,8530,702
|
|
20230731,141000,3675089900,8540,8540,8540,8530,270
|
|
20230731,140900,3672784210,8540,8540,8540,8540,160
|
|
20230731,140800,3671417810,8540,8540,8540,8540,1360
|
|
20230731,140700,3659803410,8540,8530,8540,8530,3020
|
|
20230731,140600,3634031940,8530,8520,8530,8520,4258
|
|
20230731,140500,3597753740,8520,8520,8520,8520,158
|
|
20230731,140400,3596407580,8510,8510,8520,8500,301
|
|
20230731,140300,3593845210,8510,8500,8510,8500,163
|
|
20230731,140200,3592458120,8510,8500,8510,8500,187
|
|
20230731,140100,3590866760,8510,8510,8510,8510,152
|
|
20230731,140000,3589573240,8500,8500,8510,8500,305
|
|
20230731,135900,3586979280,8510,8510,8510,8510,185
|
|
20230731,135800,3585404930,8500,8510,8510,8500,154
|
|
20230731,135700,3584094410,8510,8510,8510,8510,130
|
|
20230731,135600,3582988110,8510,8510,8510,8490,181
|
|
20230731,135500,3581448200,8510,8510,8510,8510,75
|
|
20230731,135400,3580809950,8510,8510,8520,8460,1395
|
|
20230731,135300,3568962400,8510,8510,8520,8510,452
|
|
20230731,135200,3565115200,8510,8510,8520,8510,424
|
|
20230731,135100,3561505480,8510,8520,8520,8510,524
|
|
20230731,135000,3557045530,8510,8520,8520,8510,479
|
|
20230731,134900,3552967710,8520,8510,8520,8510,133
|
|
20230731,134800,3551834580,8510,8510,8520,8510,198
|
|
20230731,134700,3550147770,8520,8520,8520,8520,157
|
|
20230731,134600,3548810130,8520,8520,8520,8510,131
|
|
20230731,134500,3547694530,8520,8530,8530,8520,363
|
|
20230731,134400,3544601070,8530,8520,8530,8520,668
|
|
20230731,134300,3538908220,8530,8510,8530,8510,1135
|
|
20230731,134200,3529238370,8510,8510,8510,8510,83
|
|
20230731,134100,3528532040,8520,8500,8520,8500,484
|
|
20230731,134000,3524412840,8500,8510,8520,8500,1471
|
|
20230731,133900,3511905940,8510,8500,8510,8490,5883
|
|
20230731,133800,3461950430,8510,8510,8510,8500,161
|
|
20230731,133700,3460580350,8510,8520,8520,8500,232
|
|
20230731,133600,3458605260,8510,8520,8520,8510,331
|
|
20230731,133500,3455787710,8520,8510,8520,8510,2239
|
|
20230731,133400,3436711940,8510,8500,8520,8500,275
|
|
20230731,133300,3434371130,8530,8520,8530,8520,508
|
|
20230731,133200,3430042200,8520,8520,8520,8500,818
|
|
20230731,133100,3423083040,8510,8520,8520,8510,404
|
|
20230731,133000,3419644250,8520,8520,8520,8520,155
|
|
20230731,132900,3418323650,8520,8510,8520,8510,174
|
|
20230731,132800,3416842900,8510,8500,8510,8500,179
|
|
20230731,132700,3415319620,8500,8510,8510,8500,830
|
|
20230731,132600,3408263770,8510,8510,8520,8510,148
|
|
20230731,132500,3407004280,8510,8520,8520,8510,163
|
|
20230731,132400,3405616350,8510,8510,8510,8510,123
|
|
20230731,132300,3404569620,8500,8510,8510,8500,524
|
|
20230731,132200,3400111090,8510,8510,8510,8510,159
|
|
20230731,132100,3398758000,8510,8510,8510,8510,78
|
|
20230731,132000,3398094220,8510,8510,8510,8510,54
|
|
20230731,131900,3397634680,8510,8510,8510,8500,404
|
|
20230731,131800,3394196650,8510,8520,8520,8510,2502
|
|
20230731,131700,3372904570,8520,8510,8520,8510,109
|
|
20230731,131600,3371976690,8520,8510,8520,8510,1085
|
|
20230731,131500,3362742470,8510,8500,8510,8500,52
|
|
20230731,131400,3362300120,8510,8500,8510,8500,2805
|
|
20230731,131300,3338457470,8510,8510,8510,8490,385
|
|
20230731,131200,3335184380,8510,8510,8510,8510,122
|
|
20230731,131100,3334146160,8510,8510,8510,8510,6
|
|
20230731,131000,3334095100,8500,8500,8500,8500,4765
|
|
20230731,130900,3293592600,8480,8470,8480,8470,490
|
|
20230731,130800,3289439160,8470,8480,8480,8470,65
|
|
20230731,130700,3288888600,8460,8470,8470,8460,155
|
|
20230731,130600,3287576800,8480,8470,8480,8470,216
|
|
20230731,130500,3285747270,8470,8470,8480,8470,356
|
|
20230731,130400,3282731940,8480,8470,8480,8470,231
|
|
20230731,130300,3280775310,8470,8470,8480,8470,104
|
|
20230731,130200,3279894420,8480,8480,8480,8470,156
|
|
20230731,130100,3278572140,8480,8480,8480,8470,189
|
|
20230731,130000,3276970830,8480,8470,8480,8470,154
|
|
20230731,125900,3275664920,8480,8470,8480,8430,4819
|
|
20230731,125800,3234988580,8480,8500,8500,8480,438
|
|
20230731,125700,3231268960,8500,8480,8500,8450,6003
|
|
20230731,125600,3180519670,8490,8480,8490,8480,520
|
|
20230731,125500,3176108070,8480,8480,8480,8470,786
|
|
20230731,125400,3169447790,8480,8480,8500,8470,1627
|
|
20230731,125300,3155653570,8480,8480,8480,8480,20
|
|
20230731,125200,3155483970,8490,8490,8490,8480,2319
|
|
20230731,125100,3135817210,8490,8490,8500,8480,1241
|
|
20230731,125000,3125291190,8490,8490,8490,8490,607
|
|
20230731,124900,3120137760,8490,8500,8500,8490,1117
|
|
20230731,124800,3110649890,8500,8500,8510,8500,76
|
|
20230731,124700,3110003360,8510,8500,8510,8500,212
|
|
20230731,124600,3108201250,8510,8510,8510,8510,5
|
|
20230731,124500,3108158700,8510,8520,8520,8500,2607
|
|
20230731,124400,3085971900,8520,8520,8520,8510,202
|
|
20230731,124300,3084251110,8520,8520,8520,8520,944
|
|
20230731,124200,3076208230,8530,8530,8530,8530,764
|
|
20230731,124100,3069691310,8530,8530,8530,8530,147
|
|
20230731,124000,3068437400,8530,8550,8550,8530,1743
|
|
20230731,123900,3053553220,8540,8540,8540,8540,804
|
|
20230731,123800,3046687060,8540,8540,8540,8540,136
|
|
20230731,123700,3045525620,8540,8540,8540,8520,133
|
|
20230731,123600,3044390680,8530,8530,8530,8530,2747
|
|
20230731,123500,3020958770,8530,8530,8530,8520,411
|
|
20230731,123400,3017453740,8540,8540,8540,8540,644
|
|
20230731,123300,3011953980,8550,8550,8550,8550,325
|
|
20230731,123200,3009175230,8550,8550,8550,8550,249
|
|
20230731,123100,3007046280,8550,8550,8550,8550,883
|
|
20230731,123000,2999496630,8550,8550,8550,8550,1384
|
|
20230731,122900,2987663430,8550,8540,8550,8540,4200
|
|
20230731,122800,2951765060,8510,8530,8530,8510,4277
|
|
20230731,122700,2915325070,8530,8530,8530,8530,7
|
|
20230731,122600,2915265360,8530,8530,8530,8510,25
|
|
20230731,122500,2915052310,8530,8530,8530,8530,4
|
|
20230731,122400,2915018190,8530,8520,8530,8520,55
|
|
20230731,122300,2914549530,8510,8510,8510,8510,10
|
|
20230731,122200,2914464430,8530,8520,8530,8520,808
|
|
20230731,122100,2907572690,8530,8500,8530,8500,1574
|
|
20230731,122000,2894169840,8520,8520,8530,8510,4437
|
|
20230731,121900,2856408320,8530,8530,8530,8530,301
|
|
20230731,121800,2853840790,8530,8530,8530,8520,29
|
|
20230731,121700,2853593450,8530,8530,8530,8510,229
|
|
20230731,121600,2851642490,8540,8520,8540,8520,248
|
|
20230731,121500,2849527330,8520,8520,8530,8520,286
|
|
20230731,121400,2847089570,8520,8520,8520,8510,124
|
|
20230731,121300,2846033120,8520,8540,8540,8520,147
|
|
20230731,121200,2844780340,8540,8540,8540,8540,113
|
|
20230731,121100,2843815320,8540,8540,8540,8540,191
|
|
20230731,121000,2842184180,8540,8530,8540,8530,1259
|
|
20230731,120900,2831442910,8530,8490,8530,8490,217
|
|
20230731,120800,2829599290,8500,8500,8500,8500,129
|
|
20230731,120700,2828502790,8500,8530,8530,8500,372
|
|
20230731,120600,2825335700,8530,8530,8530,8520,43
|
|
20230731,120500,2824968940,8530,8520,8530,8520,2089
|
|
20230731,120400,2807152340,8520,8520,8520,8520,188
|
|
20230731,120300,2805550580,8520,8510,8520,8490,3188
|
|
20230731,120200,2778443510,8520,8510,8520,8510,1193
|
|
20230731,120100,2768290890,8520,8530,8530,8520,1027
|
|
20230731,120000,2759540800,8530,8520,8530,8520,743
|
|
20230731,115900,2753210390,8520,8520,8520,8510,349
|
|
20230731,115800,2750236920,8530,8520,8530,8520,1024
|
|
20230731,115700,2741508880,8520,8520,8520,8520,165
|
|
20230731,115600,2740103080,8520,8510,8530,8510,10
|
|
20230731,115500,2740017890,8510,8520,8530,8510,616
|
|
20230731,115400,2734772880,8520,8530,8530,8500,2632
|
|
20230731,115300,2712373900,8530,8530,8530,8520,526
|
|
20230731,115200,2707888020,8530,8530,8530,8530,5
|
|
20230731,115100,2707845370,8530,8520,8530,8520,588
|
|
20230731,115000,2702832520,8520,8510,8520,8510,513
|
|
20230731,114900,2698461890,8510,8520,8520,8510,661
|
|
20230731,114800,2692832770,8530,8530,8530,8530,321
|
|
20230731,114700,2690094640,8530,8530,8530,8530,839
|
|
20230731,114600,2682937970,8540,8530,8540,8530,14
|
|
20230731,114500,2682818540,8530,8540,8550,8530,677
|
|
20230731,114400,2677040630,8530,8540,8540,8530,2057
|
|
20230731,114300,2659479330,8540,8540,8540,8530,1024
|
|
20230731,114200,2650737270,8540,8550,8550,8530,5934
|
|
20230731,114100,2600040420,8550,8560,8570,8550,2301
|
|
20230731,114000,2580354570,8560,8550,8560,8540,3015
|
|
20230731,113900,2554587290,8540,8530,8550,8530,12571
|
|
20230731,113800,2447237760,8530,8520,8530,8520,718
|
|
20230731,113700,2441116330,8520,8520,8530,8520,1281
|
|
20230731,113600,2430201780,8520,8500,8520,8500,4972
|
|
20230731,113500,2387841470,8500,8500,8520,8490,11049
|
|
20230731,113400,2293897180,8490,8490,8500,8490,398
|
|
20230731,113300,2290518100,8490,8480,8490,8480,702
|
|
20230731,113200,2284560140,8490,8490,8490,8480,1732
|
|
20230731,113100,2269855560,8490,8500,8500,8490,1520
|
|
20230731,113000,2256938760,8490,8490,8490,8490,1541
|
|
20230731,112900,2243855670,8480,8490,8490,8480,1989
|
|
20230731,112800,2226970080,8480,8480,8480,8480,103
|
|
20230731,112700,2226096640,8470,8470,8480,8470,2056
|
|
20230731,112600,2208664150,8460,8460,8470,8460,410
|
|
20230731,112500,2205194550,8460,8470,8470,8460,837
|
|
20230731,112400,2198106140,8470,8470,8480,8470,765
|
|
20230731,112300,2191625590,8470,8470,8470,8470,707
|
|
20230731,112200,2185637300,8470,8470,8480,8470,136
|
|
20230731,112100,2184485370,8470,8460,8470,8460,2405
|
|
20230731,112000,2164120020,8460,8450,8460,8450,5
|
|
20230731,111900,2164077730,8450,8460,8460,8450,1036
|
|
20230731,111800,2155313510,8460,8460,8470,8460,940
|
|
20230731,111700,2147353470,8460,8460,8460,8460,1081
|
|
20230731,111600,2138208210,8460,8450,8460,8450,400
|
|
20230731,111500,2134826180,8460,8470,8470,8460,2380
|
|
20230731,111400,2114690120,8470,8460,8470,8460,1187
|
|
20230731,111300,2104647210,8450,8460,8460,8450,505
|
|
20230731,111200,2100379880,8470,8450,8470,8450,161
|
|
20230731,111100,2099017930,8450,8450,8450,8450,65
|
|
20230731,111000,2098468680,8450,8450,8450,8450,3
|
|
20230731,110900,2098443330,8450,8450,8450,8450,3
|
|
20230731,110800,2098417980,8450,8440,8470,8440,5472
|
|
20230731,110700,2052175230,8430,8430,8430,8430,288
|
|
20230731,110600,2049747390,8430,8440,8440,8430,109
|
|
20230731,110500,2048828430,8440,8450,8450,8440,595
|
|
20230731,110400,2043803760,8440,8440,8440,8440,806
|
|
20230731,110300,2037001120,8440,8440,8440,8440,1662
|
|
20230731,110200,2022973840,8430,8430,8440,8430,1273
|
|
20230731,110100,2012242430,8430,8440,8440,8430,1432
|
|
20230731,110000,2000170660,8440,8430,8450,8430,2554
|
|
20230731,105900,1978614860,8440,8440,8440,8440,123
|
|
20230731,105800,1977576740,8440,8440,8440,8440,47
|
|
20230731,105700,1977180060,8440,8440,8440,8440,26
|
|
20230731,105600,1976960620,8440,8440,8450,8440,1018
|
|
20230731,105500,1968367700,8440,8440,8450,8440,1396
|
|
20230731,105400,1956584930,8450,8450,8450,8450,121
|
|
20230731,105300,1955562480,8440,8440,8440,8440,0
|
|
20230731,105200,1955562480,8440,8440,8450,8430,1574
|
|
20230731,105100,1942277300,8440,8440,8440,8440,60
|
|
20230731,105000,1941770900,8440,8440,8440,8440,316
|
|
20230731,104900,1939103860,8440,8440,8440,8440,16
|
|
20230731,104800,1938968820,8440,8440,8440,8430,134
|
|
20230731,104700,1937838410,8440,8430,8440,8420,401
|
|
20230731,104600,1934457170,8420,8450,8450,8420,2619
|
|
20230731,104500,1912356880,8450,8460,8460,8450,1046
|
|
20230731,104400,1903517930,8460,8460,8460,8460,30
|
|
20230731,104300,1903264130,8450,8450,8460,8450,2026
|
|
20230731,104200,1886126730,8460,8460,8460,8460,994
|
|
20230731,104100,1877717490,8460,8460,8460,8460,0
|
|
20230731,104000,1877717490,8460,8450,8460,8450,730
|
|
20230731,103900,1871543970,8450,8460,8460,8450,140
|
|
20230731,103800,1870360570,8460,8450,8460,8450,112
|
|
20230731,103700,1869413060,8450,8450,8460,8450,1308
|
|
20230731,103600,1858353070,8450,8450,8460,8450,2673
|
|
20230731,103500,1835751190,8450,8450,8450,8440,406
|
|
20230731,103400,1832324320,8450,8440,8450,8440,520
|
|
20230731,103300,1827935470,8450,8440,8450,8440,460
|
|
20230731,103200,1824050000,8440,8450,8450,8440,764
|
|
20230731,103100,1817596400,8450,8460,8460,8450,16
|
|
20230731,103000,1817461190,8450,8450,8450,8450,96
|
|
20230731,102900,1816649990,8460,8450,8460,8450,289
|
|
20230731,102800,1814206840,8460,8460,8460,8460,6
|
|
20230731,102700,1814156080,8460,8450,8460,8450,696
|
|
20230731,102600,1808274860,8450,8450,8460,8450,159
|
|
20230731,102500,1806929810,8460,8460,8460,8450,1983
|
|
20230731,102400,1790168220,8460,8470,8470,8460,19
|
|
20230731,102300,1790007390,8470,8470,8470,8470,12
|
|
20230731,102200,1789905750,8470,8450,8470,8450,71
|
|
20230731,102100,1789305780,8470,8440,8480,8430,860
|
|
20230731,102000,1782023120,8450,8480,8480,8450,572
|
|
20230731,101900,1777186360,8480,8460,8480,8460,3852
|
|
20230731,101800,1744553780,8460,8460,8460,8460,1
|
|
20230731,101700,1744545320,8470,8460,8470,8450,243
|
|
20230731,101600,1742489370,8450,8450,8460,8450,2231
|
|
20230731,101500,1723615230,8450,8460,8460,8430,3558
|
|
20230731,101400,1693577840,8450,8460,8460,8450,1558
|
|
20230731,101300,1680412530,8460,8460,8460,8460,60
|
|
20230731,101200,1679904930,8460,8450,8460,8450,1238
|
|
20230731,101100,1669432460,8450,8470,8470,8450,373
|
|
20230731,101000,1666277170,8460,8460,8470,8460,328
|
|
20230731,100900,1663500730,8460,8470,8470,8450,626
|
|
20230731,100800,1658204700,8470,8470,8480,8460,2579
|
|
20230731,100700,1636351580,8470,8480,8480,8470,217
|
|
20230731,100600,1634512750,8480,8470,8480,8470,4450
|
|
20230731,100500,1596785150,8470,8450,8470,8440,6891
|
|
20230731,100400,1538471100,8470,8470,8480,8470,2010
|
|
20230731,100300,1521445890,8480,8490,8490,8480,1414
|
|
20230731,100200,1509455110,8490,8480,8500,8480,16637
|
|
20230731,100100,1368255860,8490,8480,8490,8470,4413
|
|
20230731,100000,1330833840,8480,8450,8480,8450,7213
|
|
20230731,095900,1269806650,8440,8440,8440,8440,876
|
|
20230731,095800,1262413210,8440,8450,8450,8440,866
|
|
20230731,095700,1255099020,8440,8450,8460,8440,1922
|
|
20230731,095600,1238872650,8450,8450,8460,8440,3115
|
|
20230731,095500,1212550710,8450,8430,8450,8430,1896
|
|
20230731,095400,1196546870,8420,8400,8420,8400,829
|
|
20230731,095300,1189566790,8400,8410,8410,8400,502
|
|
20230731,095200,1185348970,8400,8410,8410,8400,668
|
|
20230731,095100,1179731190,8410,8400,8410,8400,1574
|
|
20230731,095000,1166508680,8400,8400,8410,8390,3570
|
|
20230731,094900,1136504830,8400,8390,8400,8390,302
|
|
20230731,094800,1133968050,8400,8390,8400,8390,259
|
|
20230731,094700,1131794030,8370,8400,8400,8360,2844
|
|
20230731,094600,1107998640,8400,8390,8400,8390,104
|
|
20230731,094500,1107125050,8400,8410,8410,8360,2250
|
|
20230731,094400,1088258270,8410,8400,8410,8400,362
|
|
20230731,094300,1085213870,8400,8420,8420,8400,1332
|
|
20230731,094200,1074014310,8410,8430,8430,8410,1577
|
|
20230731,094100,1060743150,8420,8420,8420,8420,622
|
|
20230731,094000,1055505910,8420,8420,8420,8420,1609
|
|
20230731,093900,1041958130,8430,8420,8440,8420,1762
|
|
20230731,093800,1027108810,8420,8420,8430,8420,687
|
|
20230731,093700,1021322130,8420,8410,8430,8410,1602
|
|
20230731,093600,1007831900,8410,8430,8430,8400,1071
|
|
20230731,093500,998817390,8430,8430,8440,8430,2368
|
|
20230731,093400,978836230,8430,8420,8430,8400,2033
|
|
20230731,093300,961724170,8420,8420,8430,8410,5050
|
|
20230731,093200,919163910,8430,8430,8440,8420,995
|
|
20230731,093100,910784670,8430,8430,8430,8430,766
|
|
20230731,093000,904327290,8430,8430,8440,8420,663
|
|
20230731,092900,898737820,8430,8420,8430,8420,1395
|
|
20230731,092800,886980580,8420,8430,8440,8410,1292
|
|
20230731,092700,876090750,8430,8380,8440,8380,5593
|
|
20230731,092600,829028120,8380,8360,8380,8340,968
|
|
20230731,092500,820922310,8350,8390,8390,8350,1682
|
|
20230731,092400,806866100,8380,8380,8400,8370,1617
|
|
20230731,092300,793310390,8380,8380,8390,8380,1794
|
|
20230731,092200,778274760,8390,8380,8390,8380,703
|
|
20230731,092100,772381590,8380,8380,8390,8380,960
|
|
20230731,092000,764334400,8380,8400,8430,8380,9158
|
|
20230731,091900,687515300,8430,8430,8440,8400,177
|
|
20230731,091800,686025160,8380,8410,8440,8360,1948
|
|
20230731,091700,669676710,8400,8370,8400,8360,2452
|
|
20230731,091600,649126530,8370,8360,8370,8350,1069
|
|
20230731,091500,640195960,8370,8380,8380,8370,531
|
|
20230731,091400,635748820,8380,8380,8390,8350,4909
|
|
20230731,091300,594625350,8390,8410,8460,8390,6218
|
|
20230731,091200,542253250,8440,8460,8460,8410,7696
|
|
20230731,091100,477274790,8460,8440,8470,8430,7990
|
|
20230731,091000,409776520,8440,8440,8450,8420,3171
|
|
20230731,090900,383014190,8460,8370,8460,8360,15008
|
|
20230731,090800,256864990,8370,8350,8370,8340,4952
|
|
20230731,090700,215441080,8360,8370,8370,8340,365
|
|
20230731,090600,212390700,8370,8300,8370,8300,4860
|
|
20230731,090500,171786870,8300,8360,8360,8300,4353
|
|
20230731,090400,135505890,8360,8370,8370,8360,1263
|
|
20230731,090300,124945190,8360,8370,8370,8350,3070
|
|
20230731,090200,99273120,8340,8370,8380,8340,4965
|
|
20230731,090100,57771010,8360,8340,8370,8340,1268
|
|
20230731,090000,47183020,8340,8340,8390,8340,5645
|