604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190100,1185188470,3420,3420,3420,3420,9707
|
|
20230731,190000,1185188470,3420,3420,3420,3420,0
|
|
20230731,185900,1185188470,3420,3420,3420,3420,0
|
|
20230731,185800,1185188470,3420,3420,3420,3420,0
|
|
20230731,185700,1185188470,3420,3420,3420,3420,0
|
|
20230731,185600,1185188470,3420,3420,3420,3420,0
|
|
20230731,185500,1185188470,3420,3420,3420,3420,0
|
|
20230731,185400,1185188470,3420,3420,3420,3420,0
|
|
20230731,185300,1185188470,3420,3420,3420,3420,0
|
|
20230731,185200,1185188470,3420,3420,3420,3420,0
|
|
20230731,185100,1185188470,3420,3420,3420,3420,0
|
|
20230731,185000,1185188470,3420,3420,3420,3420,0
|
|
20230731,184900,1185188470,3420,3420,3420,3420,0
|
|
20230731,184800,1185188470,3420,3420,3420,3420,0
|
|
20230731,184700,1185188470,3420,3420,3420,3420,0
|
|
20230731,184600,1185188470,3420,3420,3420,3420,0
|
|
20230731,184500,1185188470,3420,3420,3420,3420,0
|
|
20230731,184400,1185188470,3420,3420,3420,3420,0
|
|
20230731,184300,1185188470,3420,3420,3420,3420,0
|
|
20230731,184200,1185188470,3420,3420,3420,3420,0
|
|
20230731,184100,1185188470,3420,3420,3420,3420,0
|
|
20230731,184000,1185188470,3420,3420,3420,3420,0
|
|
20230731,183900,1185188470,3420,3420,3420,3420,0
|
|
20230731,183800,1185188470,3420,3420,3420,3420,0
|
|
20230731,183700,1185188470,3420,3420,3420,3420,0
|
|
20230731,183600,1185188470,3420,3420,3420,3420,0
|
|
20230731,183500,1185188470,3420,3420,3420,3420,0
|
|
20230731,183400,1185188470,3420,3420,3420,3420,0
|
|
20230731,183300,1185188470,3420,3420,3420,3420,0
|
|
20230731,183200,1185188470,3420,3420,3420,3420,0
|
|
20230731,183100,1185188470,3420,3420,3420,3420,9707
|
|
20230731,183000,1185188470,3420,3420,3420,3420,0
|
|
20230731,182900,1185188470,3420,3420,3420,3420,0
|
|
20230731,182800,1185188470,3420,3420,3420,3420,0
|
|
20230731,182700,1185188470,3420,3420,3420,3420,0
|
|
20230731,182600,1185188470,3420,3420,3420,3420,0
|
|
20230731,182500,1185188470,3420,3420,3420,3420,0
|
|
20230731,182400,1185188470,3420,3420,3420,3420,0
|
|
20230731,182300,1185188470,3420,3420,3420,3420,0
|
|
20230731,182200,1185188470,3420,3420,3420,3420,0
|
|
20230731,182100,1185188470,3420,3420,3420,3420,0
|
|
20230731,182000,1185188470,3420,3420,3420,3420,0
|
|
20230731,181900,1185188470,3420,3420,3420,3420,0
|
|
20230731,181800,1185188470,3420,3420,3420,3420,0
|
|
20230731,181700,1185188470,3420,3420,3420,3420,0
|
|
20230731,181600,1185188470,3420,3420,3420,3420,0
|
|
20230731,181500,1185188470,3420,3420,3420,3420,0
|
|
20230731,181400,1185188470,3420,3420,3420,3420,0
|
|
20230731,181300,1185188470,3420,3420,3420,3420,0
|
|
20230731,181200,1185188470,3420,3420,3420,3420,0
|
|
20230731,181100,1185188470,3420,3420,3420,3420,0
|
|
20230731,181000,1185188470,3420,3420,3420,3420,0
|
|
20230731,180900,1185188470,3420,3420,3420,3420,0
|
|
20230731,180800,1185188470,3420,3420,3420,3420,0
|
|
20230731,180700,1185188470,3420,3420,3420,3420,0
|
|
20230731,180600,1185188470,3420,3420,3420,3420,0
|
|
20230731,180500,1185188470,3420,3420,3420,3420,0
|
|
20230731,180400,1185188470,3420,3420,3420,3420,0
|
|
20230731,180300,1185188470,3420,3420,3420,3420,0
|
|
20230731,180200,1185188470,3420,3420,3420,3420,0
|
|
20230731,180100,1185188470,3420,3420,3420,3420,9707
|
|
20230731,180000,1185188470,3420,3420,3420,3420,0
|
|
20230731,175900,1185188470,3420,3420,3420,3420,0
|
|
20230731,175800,1185188470,3420,3420,3420,3420,0
|
|
20230731,175700,1185188470,3420,3420,3420,3420,0
|
|
20230731,175600,1185188470,3420,3420,3420,3420,0
|
|
20230731,175500,1185188470,3420,3420,3420,3420,0
|
|
20230731,175400,1185188470,3420,3420,3420,3420,0
|
|
20230731,175300,1185188470,3420,3420,3420,3420,0
|
|
20230731,175200,1185188470,3420,3420,3420,3420,0
|
|
20230731,175100,1185188470,3420,3420,3420,3420,0
|
|
20230731,175000,1185188470,3420,3420,3420,3420,0
|
|
20230731,174900,1185188470,3420,3420,3420,3420,0
|
|
20230731,174800,1185188470,3420,3420,3420,3420,0
|
|
20230731,174700,1185188470,3420,3420,3420,3420,0
|
|
20230731,174600,1185188470,3420,3420,3420,3420,0
|
|
20230731,174500,1185188470,3420,3420,3420,3420,0
|
|
20230731,174400,1185188470,3420,3420,3420,3420,0
|
|
20230731,174300,1185188470,3420,3420,3420,3420,0
|
|
20230731,174200,1185188470,3420,3420,3420,3420,0
|
|
20230731,174100,1185188470,3420,3420,3420,3420,0
|
|
20230731,174000,1185188470,3420,3420,3420,3420,0
|
|
20230731,173900,1185188470,3420,3420,3420,3420,0
|
|
20230731,173800,1185188470,3420,3420,3420,3420,0
|
|
20230731,173700,1185188470,3420,3420,3420,3420,0
|
|
20230731,173600,1185188470,3420,3420,3420,3420,0
|
|
20230731,173500,1185188470,3420,3420,3420,3420,0
|
|
20230731,173400,1185188470,3420,3420,3420,3420,0
|
|
20230731,173300,1185188470,3420,3420,3420,3420,0
|
|
20230731,173200,1185188470,3420,3420,3420,3420,0
|
|
20230731,173100,1185188470,3420,3420,3420,3420,9707
|
|
20230731,173000,1185188470,3420,3420,3420,3420,0
|
|
20230731,172900,1185188470,3420,3420,3420,3420,0
|
|
20230731,172800,1185188470,3420,3420,3420,3420,0
|
|
20230731,172700,1185188470,3420,3420,3420,3420,0
|
|
20230731,172600,1185188470,3420,3420,3420,3420,0
|
|
20230731,172500,1185188470,3420,3420,3420,3420,0
|
|
20230731,172400,1185188470,3420,3420,3420,3420,0
|
|
20230731,172300,1185188470,3420,3420,3420,3420,0
|
|
20230731,172200,1185188470,3420,3420,3420,3420,0
|
|
20230731,172100,1185188470,3420,3420,3420,3420,0
|
|
20230731,172000,1185188470,3420,3420,3420,3420,0
|
|
20230731,171900,1185188470,3420,3420,3420,3420,0
|
|
20230731,171800,1185188470,3420,3420,3420,3420,0
|
|
20230731,171700,1185188470,3420,3420,3420,3420,0
|
|
20230731,171600,1185188470,3420,3420,3420,3420,0
|
|
20230731,171500,1185188470,3420,3420,3420,3420,0
|
|
20230731,171400,1185188470,3420,3420,3420,3420,0
|
|
20230731,171300,1185188470,3420,3420,3420,3420,0
|
|
20230731,171200,1185188470,3420,3420,3420,3420,0
|
|
20230731,171100,1185188470,3420,3420,3420,3420,0
|
|
20230731,171000,1185188470,3420,3420,3420,3420,0
|
|
20230731,170900,1185188470,3420,3420,3420,3420,0
|
|
20230731,170800,1185188470,3420,3420,3420,3420,0
|
|
20230731,170700,1185188470,3420,3420,3420,3420,0
|
|
20230731,170600,1185188470,3420,3420,3420,3420,0
|
|
20230731,170500,1185188470,3420,3420,3420,3420,0
|
|
20230731,170400,1185188470,3420,3420,3420,3420,0
|
|
20230731,170300,1185188470,3420,3420,3420,3420,0
|
|
20230731,170200,1185188470,3420,3420,3420,3420,0
|
|
20230731,170100,1185188470,3420,3420,3420,3420,9707
|
|
20230731,170000,1185188470,3420,3420,3420,3420,0
|
|
20230731,165900,1185188470,3420,3420,3420,3420,0
|
|
20230731,165800,1185188470,3420,3420,3420,3420,0
|
|
20230731,165700,1185188470,3420,3420,3420,3420,0
|
|
20230731,165600,1185188470,3420,3420,3420,3420,0
|
|
20230731,165500,1185188470,3420,3420,3420,3420,0
|
|
20230731,165400,1185188470,3420,3420,3420,3420,0
|
|
20230731,165300,1185188470,3420,3420,3420,3420,0
|
|
20230731,165200,1185188470,3420,3420,3420,3420,0
|
|
20230731,165100,1185188470,3420,3420,3420,3420,0
|
|
20230731,165000,1185188470,3420,3420,3420,3420,0
|
|
20230731,164900,1185188470,3420,3420,3420,3420,0
|
|
20230731,164800,1185188470,3420,3420,3420,3420,0
|
|
20230731,164700,1185188470,3420,3420,3420,3420,0
|
|
20230731,164600,1185188470,3420,3420,3420,3420,0
|
|
20230731,164500,1185188470,3420,3420,3420,3420,0
|
|
20230731,164400,1185188470,3420,3420,3420,3420,0
|
|
20230731,164300,1185188470,3420,3420,3420,3420,0
|
|
20230731,164200,1185188470,3420,3420,3420,3420,0
|
|
20230731,164100,1185188470,3420,3420,3420,3420,0
|
|
20230731,164000,1185188470,3420,3420,3420,3420,0
|
|
20230731,163900,1185188470,3420,3420,3420,3420,0
|
|
20230731,163800,1185188470,3420,3420,3420,3420,0
|
|
20230731,163700,1185188470,3420,3420,3420,3420,0
|
|
20230731,163600,1185188470,3420,3420,3420,3420,0
|
|
20230731,163500,1185188470,3420,3420,3420,3420,0
|
|
20230731,163400,1185188470,3420,3420,3420,3420,0
|
|
20230731,163300,1185188470,3420,3420,3420,3420,0
|
|
20230731,163200,1185188470,3420,3420,3420,3420,0
|
|
20230731,163100,1185188470,3420,3420,3420,3420,9707
|
|
20230731,163000,1185188470,3420,3420,3420,3420,0
|
|
20230731,162900,1185188470,3420,3420,3420,3420,0
|
|
20230731,162800,1185188470,3420,3420,3420,3420,0
|
|
20230731,162700,1185188470,3420,3420,3420,3420,0
|
|
20230731,162600,1185188470,3420,3420,3420,3420,0
|
|
20230731,162500,1185188470,3420,3420,3420,3420,0
|
|
20230731,162400,1185188470,3420,3420,3420,3420,0
|
|
20230731,162300,1185188470,3420,3420,3420,3420,0
|
|
20230731,162200,1185188470,3420,3420,3420,3420,0
|
|
20230731,162100,1185188470,3420,3420,3420,3420,0
|
|
20230731,162000,1185188470,3420,3420,3420,3420,0
|
|
20230731,161900,1185188470,3420,3420,3420,3420,0
|
|
20230731,161800,1185188470,3420,3420,3420,3420,0
|
|
20230731,161700,1185188470,3420,3420,3420,3420,0
|
|
20230731,161600,1185188470,3420,3420,3420,3420,0
|
|
20230731,161500,1185188470,3420,3420,3420,3420,0
|
|
20230731,161400,1185188470,3420,3420,3420,3420,0
|
|
20230731,161300,1185188470,3420,3420,3420,3420,0
|
|
20230731,161200,1185188470,3420,3420,3420,3420,0
|
|
20230731,161100,1185188470,3420,3420,3420,3420,0
|
|
20230731,161000,1185188470,3420,3420,3420,3420,0
|
|
20230731,160900,1185188470,3420,3420,3420,3420,0
|
|
20230731,160800,1185188470,3420,3420,3420,3420,0
|
|
20230731,160700,1185188470,3420,3420,3420,3420,0
|
|
20230731,160600,1185188470,3420,3420,3420,3420,0
|
|
20230731,160500,1185188470,3420,3420,3420,3420,0
|
|
20230731,160400,1185188470,3420,3420,3420,3420,0
|
|
20230731,160300,1185188470,3420,3420,3420,3420,0
|
|
20230731,160200,1185188470,3420,3420,3420,3420,0
|
|
20230731,160100,1185188470,3420,3420,3420,3420,9707
|
|
20230731,160000,1185188470,3420,3420,3420,3420,0
|
|
20230731,155900,1185188470,3420,3420,3420,3420,0
|
|
20230731,155800,1185188470,3420,3420,3420,3420,0
|
|
20230731,155700,1185188470,3420,3420,3420,3420,0
|
|
20230731,155600,1185188470,3420,3420,3420,3420,0
|
|
20230731,155500,1185188470,3420,3420,3420,3420,0
|
|
20230731,155400,1185188470,3420,3420,3420,3420,0
|
|
20230731,155300,1185188470,3420,3420,3420,3420,0
|
|
20230731,155200,1185188470,3420,3420,3420,3420,0
|
|
20230731,155100,1185188470,3420,3420,3420,3420,0
|
|
20230731,155000,1185188470,3420,3420,3420,3420,0
|
|
20230731,154900,1185188470,3420,3420,3420,3420,0
|
|
20230731,154800,1185188470,3420,3420,3420,3420,0
|
|
20230731,154700,1185188470,3420,3420,3420,3420,0
|
|
20230731,154600,1185188470,3420,3420,3420,3420,0
|
|
20230731,154500,1185188470,3420,3420,3420,3420,0
|
|
20230731,154400,1185188470,3420,3420,3420,3420,0
|
|
20230731,154300,1185188470,3420,3420,3420,3420,0
|
|
20230731,154200,1185188470,3420,3420,3420,3420,0
|
|
20230731,154100,1185188470,3420,3420,3420,3420,0
|
|
20230731,154000,1185188470,3420,3420,3420,3420,0
|
|
20230731,153900,1185188470,3420,3420,3420,3420,0
|
|
20230731,153800,1185188470,3420,3420,3420,3420,0
|
|
20230731,153700,1185188470,3420,3420,3420,3420,0
|
|
20230731,153600,1185188470,3420,3420,3420,3420,0
|
|
20230731,153500,1185188470,3420,3420,3420,3420,0
|
|
20230731,153400,1185188470,3420,3420,3420,3420,0
|
|
20230731,153300,1185188470,3420,3420,3420,3420,0
|
|
20230731,153200,1185188470,3420,3420,3420,3420,0
|
|
20230731,153100,1185188470,3420,3420,3420,3420,9707
|
|
20230731,153000,1185188470,3420,3420,3420,3420,9707
|
|
20230731,152900,1151990530,3420,3420,3420,3420,0
|
|
20230731,152800,1151990530,3420,3420,3420,3420,0
|
|
20230731,152700,1151990530,3420,3420,3420,3420,0
|
|
20230731,152600,1151990530,3420,3420,3420,3420,0
|
|
20230731,152500,1151990530,3420,3420,3420,3420,0
|
|
20230731,152400,1151990530,3420,3420,3420,3420,0
|
|
20230731,152300,1151990530,3420,3420,3420,3420,0
|
|
20230731,152200,1151990530,3420,3420,3420,3420,0
|
|
20230731,152100,1151990530,3420,3420,3420,3420,0
|
|
20230731,152000,1151990530,3420,3420,3420,3420,0
|
|
20230731,151900,1151990530,3420,3420,3430,3415,4371
|
|
20230731,151800,1137001805,3425,3415,3425,3405,7866
|
|
20230731,151700,1110194440,3430,3430,3430,3430,0
|
|
20230731,151600,1110194440,3430,3430,3430,3430,0
|
|
20230731,151500,1110194440,3430,3430,3430,3430,203
|
|
20230731,151400,1109498150,3430,3425,3430,3405,7272
|
|
20230731,151300,1084644290,3425,3425,3425,3425,10
|
|
20230731,151200,1084610040,3420,3425,3425,3420,520
|
|
20230731,151100,1082831590,3425,3425,3425,3425,0
|
|
20230731,151000,1082831590,3425,3420,3425,3420,2020
|
|
20230731,150900,1075923090,3425,3420,3425,3420,203
|
|
20230731,150800,1075228815,3425,3425,3425,3425,9
|
|
20230731,150700,1075197990,3420,3425,3425,3420,1328
|
|
20230731,150600,1070653215,3425,3425,3425,3425,69
|
|
20230731,150500,1070416890,3425,3425,3425,3425,50
|
|
20230731,150400,1070245640,3425,3425,3425,3425,217
|
|
20230731,150300,1069502415,3425,3420,3425,3420,900
|
|
20230731,150200,1066419965,3425,3425,3425,3425,58
|
|
20230731,150100,1066221315,3425,3425,3425,3425,3
|
|
20230731,150000,1066211040,3425,3425,3425,3425,7
|
|
20230731,145900,1066187065,3425,3420,3425,3420,672
|
|
20230731,145800,1063888820,3420,3425,3425,3415,1059
|
|
20230731,145700,1060272280,3425,3420,3425,3420,5
|
|
20230731,145600,1060255175,3420,3420,3420,3420,796
|
|
20230731,145500,1057532855,3425,3425,3425,3425,120
|
|
20230731,145400,1057121855,3425,3425,3425,3425,1113
|
|
20230731,145300,1053309830,3430,3430,3430,3430,9
|
|
20230731,145200,1053278960,3425,3425,3425,3425,1008
|
|
20230731,145100,1049826560,3425,3425,3425,3425,0
|
|
20230731,145000,1049826560,3425,3425,3425,3425,0
|
|
20230731,144900,1049826560,3425,3425,3425,3425,0
|
|
20230731,144800,1049826560,3425,3425,3425,3425,1
|
|
20230731,144700,1049823135,3405,3425,3425,3405,28390
|
|
20230731,144600,952952950,3430,3430,3430,3430,0
|
|
20230731,144500,952952950,3430,3430,3430,3430,91
|
|
20230731,144400,952640820,3430,3430,3430,3430,0
|
|
20230731,144300,952640820,3430,3430,3430,3430,0
|
|
20230731,144200,952640820,3430,3430,3430,3430,131
|
|
20230731,144100,952191490,3430,3430,3430,3430,10
|
|
20230731,144000,952157190,3430,3430,3430,3430,0
|
|
20230731,143900,952157190,3430,3430,3430,3430,105
|
|
20230731,143800,951797040,3430,3430,3430,3430,150
|
|
20230731,143700,951282540,3430,3425,3430,3425,167
|
|
20230731,143600,950710065,3425,3425,3425,3425,105
|
|
20230731,143500,950350440,3430,3430,3430,3430,0
|
|
20230731,143400,950350440,3430,3430,3430,3430,0
|
|
20230731,143300,950350440,3430,3430,3430,3430,3
|
|
20230731,143200,950340150,3430,3425,3430,3425,677
|
|
20230731,143100,948020420,3425,3425,3425,3425,464
|
|
20230731,143000,946431220,3430,3430,3430,3430,9
|
|
20230731,142900,946400350,3430,3430,3430,3430,135
|
|
20230731,142800,945937300,3430,3430,3430,3430,60
|
|
20230731,142700,945731500,3430,3425,3430,3425,459
|
|
20230731,142600,944157880,3430,3430,3430,3430,0
|
|
20230731,142500,944157880,3430,3430,3430,3430,791
|
|
20230731,142400,941444750,3430,3430,3430,3430,0
|
|
20230731,142300,941444750,3430,3430,3430,3430,0
|
|
20230731,142200,941444750,3430,3430,3430,3430,507
|
|
20230731,142100,939705740,3430,3430,3430,3430,303
|
|
20230731,142000,938666450,3435,3435,3435,3435,0
|
|
20230731,141900,938666450,3435,3435,3435,3435,500
|
|
20230731,141800,936948950,3435,3430,3435,3430,551
|
|
20230731,141700,935059015,3430,3435,3435,3430,54
|
|
20230731,141600,934873775,3435,3435,3435,3435,0
|
|
20230731,141500,934873775,3435,3430,3435,3430,95
|
|
20230731,141400,934547610,3430,3430,3430,3430,269
|
|
20230731,141300,933624940,3430,3430,3430,3430,300
|
|
20230731,141200,932595940,3430,3430,3430,3430,50
|
|
20230731,141100,932424440,3435,3430,3435,3425,966
|
|
20230731,141000,929115485,3435,3435,3435,3435,0
|
|
20230731,140900,929115485,3435,3435,3435,3435,0
|
|
20230731,140800,929115485,3435,3435,3435,3435,0
|
|
20230731,140700,929115485,3435,3435,3435,3435,11
|
|
20230731,140600,929077700,3430,3435,3435,3430,210
|
|
20230731,140500,928357350,3425,3425,3435,3425,345
|
|
20230731,140400,927172715,3435,3435,3435,3435,0
|
|
20230731,140300,927172715,3435,3430,3435,3430,904
|
|
20230731,140200,924067565,3430,3425,3430,3425,55
|
|
20230731,140100,923878920,3430,3430,3430,3430,40
|
|
20230731,140000,923741720,3435,3435,3435,3435,417
|
|
20230731,135900,922309325,3435,3435,3435,3435,30
|
|
20230731,135800,922206275,3440,3440,3440,3440,201
|
|
20230731,135700,921514835,3430,3430,3430,3430,1536
|
|
20230731,135600,916246355,3430,3430,3430,3430,30
|
|
20230731,135500,916143455,3425,3425,3425,3425,0
|
|
20230731,135400,916143455,3425,3425,3425,3425,5
|
|
20230731,135300,916126330,3430,3430,3430,3430,2000
|
|
20230731,135200,909266330,3430,3430,3430,3430,5
|
|
20230731,135100,909249180,3430,3430,3430,3430,0
|
|
20230731,135000,909249180,3430,3430,3430,3430,9
|
|
20230731,134900,909218310,3425,3425,3425,3425,500
|
|
20230731,134800,907505810,3430,3420,3430,3420,849
|
|
20230731,134700,904601930,3420,3415,3420,3415,1519
|
|
20230731,134600,899414450,3420,3420,3420,3420,0
|
|
20230731,134500,899414450,3420,3420,3420,3415,61
|
|
20230731,134400,899205880,3420,3420,3420,3420,406
|
|
20230731,134300,897817360,3430,3425,3430,3425,2
|
|
20230731,134200,897810505,3425,3430,3430,3425,2884
|
|
20230731,134100,887932755,3430,3430,3430,3430,121
|
|
20230731,134000,887517725,3435,3435,3435,3435,41
|
|
20230731,133900,887376890,3435,3435,3435,3435,30
|
|
20230731,133800,887273840,3435,3435,3435,3435,1
|
|
20230731,133700,887270405,3435,3435,3435,3435,0
|
|
20230731,133600,887270405,3435,3435,3435,3435,0
|
|
20230731,133500,887270405,3435,3435,3435,3435,200
|
|
20230731,133400,886583405,3435,3435,3435,3435,29
|
|
20230731,133300,886483790,3435,3435,3435,3435,1
|
|
20230731,133200,886480355,3425,3430,3430,3425,340
|
|
20230731,133100,885315840,3430,3430,3430,3430,0
|
|
20230731,133000,885315840,3430,3430,3430,3430,311
|
|
20230731,132900,884249110,3440,3430,3440,3430,33
|
|
20230731,132800,884135900,3435,3435,3435,3435,10
|
|
20230731,132700,884101550,3440,3440,3440,3440,0
|
|
20230731,132600,884101550,3440,3440,3440,3440,0
|
|
20230731,132500,884101550,3440,3440,3440,3440,1
|
|
20230731,132400,884098110,3430,3430,3430,3430,100
|
|
20230731,132300,883755110,3430,3430,3430,3430,3
|
|
20230731,132200,883744820,3430,3440,3440,3430,1000
|
|
20230731,132100,880312115,3440,3440,3440,3440,556
|
|
20230731,132000,878399475,3435,3435,3435,3435,0
|
|
20230731,131900,878399475,3435,3430,3435,3430,13
|
|
20230731,131800,878354880,3425,3430,3430,3425,15
|
|
20230731,131700,878303455,3440,3440,3440,3440,21
|
|
20230731,131600,878231215,3435,3435,3435,3435,4665
|
|
20230731,131500,862206940,3435,3435,3435,3435,0
|
|
20230731,131400,862206940,3435,3435,3435,3435,2
|
|
20230731,131300,862200070,3435,3435,3435,3435,365
|
|
20230731,131200,860946295,3435,3435,3435,3435,0
|
|
20230731,131100,860946295,3435,3435,3435,3435,0
|
|
20230731,131000,860946295,3435,3435,3435,3435,0
|
|
20230731,130900,860946295,3435,3435,3435,3435,9
|
|
20230731,130800,860915380,3425,3425,3425,3425,9
|
|
20230731,130700,860884555,3425,3425,3425,3425,1100
|
|
20230731,130600,857117055,3425,3425,3425,3425,35
|
|
20230731,130500,856997180,3425,3425,3425,3425,7
|
|
20230731,130400,856973205,3425,3425,3425,3425,58
|
|
20230731,130300,856774555,3430,3425,3430,3420,786
|
|
20230731,130200,854086390,3425,3435,3435,3425,1314
|
|
20230731,130100,849585900,3435,3435,3435,3435,0
|
|
20230731,130000,849585900,3435,3435,3435,3435,792
|
|
20230731,125900,846865380,3430,3430,3430,3430,0
|
|
20230731,125800,846865380,3430,3430,3430,3430,0
|
|
20230731,125700,846865380,3430,3430,3430,3430,0
|
|
20230731,125600,846865380,3430,3425,3430,3425,130
|
|
20230731,125500,846420125,3425,3420,3425,3420,1119
|
|
20230731,125400,842593000,3420,3420,3420,3420,530
|
|
20230731,125300,840780400,3420,3420,3420,3420,277
|
|
20230731,125200,839833060,3420,3420,3420,3420,171
|
|
20230731,125100,839248240,3420,3420,3420,3420,133
|
|
20230731,125000,838793380,3420,3415,3420,3415,13
|
|
20230731,124900,838748970,3420,3415,3420,3415,1708
|
|
20230731,124800,832915955,3420,3420,3420,3415,244
|
|
20230731,124700,832081875,3420,3420,3420,3420,1013
|
|
20230731,124600,828617415,3420,3420,3420,3420,56
|
|
20230731,124500,828425895,3420,3420,3420,3420,0
|
|
20230731,124400,828425895,3420,3420,3420,3420,0
|
|
20230731,124300,828425895,3420,3415,3420,3415,382
|
|
20230731,124200,827121350,3415,3415,3415,3415,1550
|
|
20230731,124100,821828100,3415,3420,3420,3415,1836
|
|
20230731,124000,815557020,3425,3425,3425,3425,0
|
|
20230731,123900,815557020,3425,3425,3425,3425,0
|
|
20230731,123800,815557020,3425,3420,3425,3420,147
|
|
20230731,123700,815053570,3420,3420,3420,3420,508
|
|
20230731,123600,813316210,3425,3425,3425,3425,1
|
|
20230731,123500,813312785,3425,3425,3425,3425,1
|
|
20230731,123400,813309360,3420,3420,3420,3420,0
|
|
20230731,123300,813309360,3420,3420,3420,3420,10
|
|
20230731,123200,813275160,3420,3420,3420,3420,4
|
|
20230731,123100,813261480,3420,3420,3420,3420,0
|
|
20230731,123000,813261480,3420,3420,3420,3415,316
|
|
20230731,122900,812181165,3415,3420,3420,3415,1060
|
|
20230731,122800,808558200,3430,3430,3430,3430,1
|
|
20230731,122700,808554770,3420,3420,3420,3420,100
|
|
20230731,122600,808212770,3420,3420,3420,3420,0
|
|
20230731,122500,808212770,3420,3420,3420,3420,166
|
|
20230731,122400,807645050,3420,3420,3420,3420,520
|
|
20230731,122300,805866650,3425,3430,3430,3425,8
|
|
20230731,122200,805839235,3430,3430,3430,3430,0
|
|
20230731,122100,805839235,3430,3430,3430,3430,0
|
|
20230731,122000,805839235,3430,3430,3430,3430,58
|
|
20230731,121900,805640295,3430,3430,3430,3430,0
|
|
20230731,121800,805640295,3430,3430,3430,3430,30
|
|
20230731,121700,805537395,3430,3420,3430,3420,1263
|
|
20230731,121600,801217600,3435,3415,3435,3410,639
|
|
20230731,121500,799032160,3420,3425,3425,3420,3998
|
|
20230731,121400,785358015,3425,3435,3435,3425,404
|
|
20230731,121300,783974305,3430,3435,3435,3430,432
|
|
20230731,121200,782492505,3435,3435,3435,3435,471
|
|
20230731,121100,780874620,3440,3440,3440,3440,0
|
|
20230731,121000,780874620,3440,3440,3440,3440,49
|
|
20230731,120900,780706060,3440,3440,3440,3440,0
|
|
20230731,120800,780706060,3440,3440,3440,3440,206
|
|
20230731,120700,779997420,3445,3445,3445,3445,13
|
|
20230731,120600,779952635,3445,3445,3445,3445,1
|
|
20230731,120500,779949190,3445,3445,3445,3445,3
|
|
20230731,120400,779938855,3445,3445,3445,3445,0
|
|
20230731,120300,779938855,3445,3445,3445,3445,0
|
|
20230731,120200,779938855,3445,3445,3445,3445,0
|
|
20230731,120100,779938855,3445,3445,3445,3445,0
|
|
20230731,120000,779938855,3445,3445,3445,3445,0
|
|
20230731,115900,779938855,3445,3445,3445,3445,1
|
|
20230731,115800,779935410,3445,3445,3445,3445,16
|
|
20230731,115700,779880290,3445,3445,3445,3445,9
|
|
20230731,115600,779849285,3445,3445,3445,3445,0
|
|
20230731,115500,779849285,3445,3445,3445,3445,6
|
|
20230731,115400,779828615,3440,3445,3445,3440,848
|
|
20230731,115300,776911485,3445,3435,3445,3435,388
|
|
20230731,115200,775578695,3435,3435,3435,3435,1
|
|
20230731,115100,775575260,3430,3430,3430,3430,682
|
|
20230731,115000,773236000,3435,3435,3435,3435,1276
|
|
20230731,114900,768852940,3445,3445,3445,3445,0
|
|
20230731,114800,768852940,3445,3440,3445,3440,125
|
|
20230731,114700,768422935,3440,3440,3440,3440,115
|
|
20230731,114600,768027335,3440,3435,3445,3435,119
|
|
20230731,114500,767617855,3440,3445,3445,3440,439
|
|
20230731,114400,766107600,3445,3445,3445,3445,2
|
|
20230731,114300,766100710,3440,3440,3440,3440,0
|
|
20230731,114200,766100710,3440,3445,3445,3440,30
|
|
20230731,114100,765997505,3440,3445,3445,3440,123
|
|
20230731,114000,765574270,3445,3445,3445,3445,0
|
|
20230731,113900,765574270,3445,3445,3450,3440,746
|
|
20230731,113800,763003780,3445,3445,3445,3445,35
|
|
20230731,113700,762883205,3440,3450,3450,3440,865
|
|
20230731,113600,759904270,3450,3445,3450,3445,516
|
|
20230731,113500,758125205,3450,3450,3450,3450,0
|
|
20230731,113400,758125205,3450,3450,3450,3450,0
|
|
20230731,113300,758125205,3450,3450,3450,3450,0
|
|
20230731,113200,758125205,3450,3450,3450,3445,21
|
|
20230731,113100,758052810,3445,3445,3445,3445,0
|
|
20230731,113000,758052810,3445,3445,3445,3445,27
|
|
20230731,112900,757959795,3450,3445,3450,3445,893
|
|
20230731,112800,754883405,3445,3440,3445,3440,301
|
|
20230731,112700,753847960,3445,3445,3445,3445,16
|
|
20230731,112600,753792840,3445,3445,3445,3445,3
|
|
20230731,112500,753782505,3445,3445,3445,3445,29
|
|
20230731,112400,753682600,3445,3455,3455,3445,14800
|
|
20230731,112300,702695775,3450,3445,3450,3445,4374
|
|
20230731,112200,687615860,3445,3445,3445,3445,9
|
|
20230731,112100,687584855,3445,3440,3445,3440,1122
|
|
20230731,112000,683725160,3445,3445,3445,3440,192
|
|
20230731,111900,683064625,3440,3440,3445,3440,275
|
|
20230731,111800,682118620,3445,3440,3445,3440,20
|
|
20230731,111700,682049815,3445,3440,3445,3440,89
|
|
20230731,111600,681743650,3445,3445,3445,3445,4
|
|
20230731,111500,681729870,3445,3445,3445,3445,12
|
|
20230731,111400,681688530,3445,3445,3445,3445,1
|
|
20230731,111300,681685085,3440,3440,3440,3440,0
|
|
20230731,111200,681685085,3440,3445,3445,3440,222
|
|
20230731,111100,680920795,3445,3445,3445,3440,128
|
|
20230731,111000,680479885,3450,3450,3450,3450,0
|
|
20230731,110900,680479885,3450,3440,3450,3440,1769
|
|
20230731,110800,674385775,3440,3440,3445,3440,718
|
|
20230731,110700,671913765,3435,3440,3440,3435,390
|
|
20230731,110600,670572810,3440,3435,3440,3435,1142
|
|
20230731,110500,666650025,3445,3440,3445,3440,43
|
|
20230731,110400,666501920,3440,3440,3440,3440,462
|
|
20230731,110300,664912640,3450,3440,3450,3440,101
|
|
20230731,110200,664565190,3440,3450,3450,3440,727
|
|
20230731,110100,662064090,3450,3450,3450,3450,500
|
|
20230731,110000,660339090,3450,3450,3455,3440,1102
|
|
20230731,105900,656541540,3450,3450,3450,3450,26
|
|
20230731,105800,656451840,3455,3455,3455,3455,11
|
|
20230731,105700,656413835,3455,3455,3455,3455,4
|
|
20230731,105600,656400015,3455,3455,3455,3455,0
|
|
20230731,105500,656400015,3455,3455,3455,3455,31
|
|
20230731,105400,656292910,3450,3455,3455,3450,153
|
|
20230731,105300,655764895,3455,3450,3455,3450,583
|
|
20230731,105200,653753540,3450,3450,3450,3450,314
|
|
20230731,105100,652670240,3450,3450,3450,3450,0
|
|
20230731,105000,652670240,3450,3445,3450,3440,313
|
|
20230731,104900,651593010,3455,3445,3455,3440,2068
|
|
20230731,104800,644470360,3450,3460,3460,3450,1346
|
|
20230731,104700,639826370,3460,3455,3460,3455,89
|
|
20230731,104600,639518870,3455,3455,3460,3455,1420
|
|
20230731,104500,634612650,3455,3455,3455,3455,2174
|
|
20230731,104400,627101480,3450,3445,3450,3445,4836
|
|
20230731,104300,610418680,3440,3445,3445,3440,660
|
|
20230731,104200,608147480,3445,3445,3445,3445,316
|
|
20230731,104100,607058860,3445,3450,3450,3445,485
|
|
20230731,104000,605388030,3445,3450,3450,3445,1223
|
|
20230731,103900,601171665,3450,3450,3455,3450,48
|
|
20230731,103800,601006060,3450,3450,3450,3450,761
|
|
20230731,103700,598380610,3450,3450,3450,3450,482
|
|
20230731,103600,596717710,3445,3445,3445,3445,2274
|
|
20230731,103500,588883780,3445,3445,3445,3445,0
|
|
20230731,103400,588883780,3445,3435,3445,3435,3221
|
|
20230731,103300,577815845,3430,3430,3430,3430,1216
|
|
20230731,103200,573644965,3430,3430,3430,3430,678
|
|
20230731,103100,571319425,3430,3430,3430,3430,0
|
|
20230731,103000,571319425,3430,3430,3430,3430,0
|
|
20230731,102900,571319425,3430,3430,3430,3430,0
|
|
20230731,102800,571319425,3430,3425,3430,3425,1056
|
|
20230731,102700,567700440,3410,3420,3420,3410,1901
|
|
20230731,102600,561207810,3420,3425,3425,3420,2571
|
|
20230731,102500,552412925,3425,3425,3425,3420,1728
|
|
20230731,102400,546498025,3425,3425,3425,3425,2900
|
|
20230731,102300,536565525,3425,3430,3430,3425,3401
|
|
20230731,102200,524911335,3430,3435,3435,3430,2152
|
|
20230731,102100,517528215,3435,3430,3435,3430,2346
|
|
20230731,102000,509480810,3430,3430,3430,3430,158
|
|
20230731,101900,508938870,3425,3425,3430,3425,3307
|
|
20230731,101800,497605355,3425,3425,3425,3425,3
|
|
20230731,101700,497595080,3420,3420,3420,3420,2
|
|
20230731,101600,497588240,3415,3425,3425,3415,641
|
|
20230731,101500,495395150,3425,3425,3425,3425,82
|
|
20230731,101400,495114300,3425,3425,3425,3425,236
|
|
20230731,101300,494306000,3425,3420,3430,3420,5901
|
|
20230731,101200,474087035,3415,3415,3415,3415,517
|
|
20230731,101100,472321480,3405,3405,3405,3405,1
|
|
20230731,101000,472318075,3405,3410,3415,3405,1830
|
|
20230731,100900,466078205,3410,3415,3415,3410,600
|
|
20230731,100800,464032010,3415,3420,3420,3415,1375
|
|
20230731,100700,459333120,3420,3420,3420,3420,450
|
|
20230731,100600,457794120,3420,3420,3420,3420,1229
|
|
20230731,100500,453590940,3420,3420,3420,3415,74
|
|
20230731,100400,453338035,3420,3420,3420,3420,1
|
|
20230731,100300,453334615,3420,3415,3420,3415,483
|
|
20230731,100200,451684255,3415,3410,3415,3385,6736
|
|
20230731,100100,428781910,3415,3420,3420,3415,2085
|
|
20230731,100000,421657370,3420,3420,3420,3420,69
|
|
20230731,095900,421421390,3420,3430,3430,3420,1325
|
|
20230731,095800,416888020,3430,3430,3430,3430,3
|
|
20230731,095700,416877730,3430,3430,3430,3430,83
|
|
20230731,095600,416593040,3425,3415,3425,3415,2431
|
|
20230731,095500,408283295,3415,3415,3415,3415,118
|
|
20230731,095400,407880325,3415,3405,3415,3405,59
|
|
20230731,095300,407679280,3415,3415,3415,3410,12
|
|
20230731,095200,407638350,3415,3415,3415,3410,20
|
|
20230731,095100,407570065,3415,3415,3415,3415,10
|
|
20230731,095000,407535915,3415,3405,3420,3400,18
|
|
20230731,094900,407474575,3420,3405,3420,3400,1477
|
|
20230731,094800,402423430,3420,3415,3420,3415,312
|
|
20230731,094700,401357925,3400,3405,3405,3400,57
|
|
20230731,094600,401164110,3400,3400,3420,3400,5418
|
|
20230731,094500,382742730,3420,3420,3420,3420,308
|
|
20230731,094400,381689370,3420,3415,3420,3415,833
|
|
20230731,094300,378841700,3415,3415,3415,3415,2
|
|
20230731,094200,378834870,3420,3420,3420,3415,691
|
|
20230731,094100,376471910,3420,3420,3420,3390,966
|
|
20230731,094000,373178760,3420,3400,3420,3380,3658
|
|
20230731,093900,360804900,3380,3400,3400,3380,1527
|
|
20230731,093800,355630115,3400,3410,3420,3400,523
|
|
20230731,093700,353848995,3425,3430,3430,3410,157
|
|
20230731,093600,353313550,3415,3435,3435,3415,3798
|
|
20230731,093500,340305460,3435,3435,3440,3420,3299
|
|
20230731,093400,328972115,3435,3440,3440,3435,55
|
|
20230731,093300,328782925,3440,3410,3440,3410,4684
|
|
20230731,093200,312717900,3420,3425,3440,3420,1817
|
|
20230731,093100,306497985,3425,3410,3455,3390,12618
|
|
20230731,093000,263400235,3410,3390,3410,3385,5366
|
|
20230731,092900,245168210,3380,3380,3380,3380,2200
|
|
20230731,092800,237732210,3390,3390,3390,3390,94
|
|
20230731,092700,237413550,3380,3390,3390,3380,616
|
|
20230731,092600,235329770,3390,3380,3390,3380,11
|
|
20230731,092500,235292580,3390,3390,3395,3390,1137
|
|
20230731,092400,231438145,3390,3390,3390,3390,4
|
|
20230731,092300,231424585,3390,3385,3400,3370,10928
|
|
20230731,092200,194365630,3390,3370,3390,3370,2544
|
|
20230731,092100,185792330,3370,3380,3380,3365,2660
|
|
20230731,092000,176823820,3390,3385,3390,3385,750
|
|
20230731,091900,174285065,3385,3385,3385,3385,354
|
|
20230731,091800,173086775,3385,3390,3390,3385,1901
|
|
20230731,091700,166642390,3400,3380,3400,3380,313
|
|
20230731,091600,165579905,3395,3370,3395,3370,23
|
|
20230731,091500,165502310,3395,3360,3395,3360,4601
|
|
20230731,091400,149999345,3355,3400,3400,3330,17788
|
|
20230731,091300,90535585,3370,3400,3400,3370,1220
|
|
20230731,091200,86416020,3400,3350,3405,3350,8994
|
|
20230731,091100,56231795,3350,3345,3350,3345,70
|
|
20230731,091000,55997300,3350,3350,3350,3350,13
|
|
20230731,090900,55953750,3350,3360,3415,3350,4729
|
|
20230731,090800,40090800,3415,3415,3415,3355,159
|
|
20230731,090700,39556595,3355,3360,3420,3355,2302
|
|
20230731,090600,31828830,3420,3420,3420,3360,34
|
|
20230731,090500,31714290,3360,3350,3420,3350,46
|
|
20230731,090400,31557770,3420,3420,3420,3350,1258
|
|
20230731,090300,27340475,3420,3375,3420,3350,3341
|
|
20230731,090200,16114850,3355,3460,3460,3355,3208
|
|
20230731,090100,5341105,3470,3365,3475,3365,334
|
|
20230731,090000,4187130,3400,3355,3400,3355,1248
|