638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193500,1351178750,8950,8950,8950,8950,3277
|
|
20230731,193400,1351178750,8950,8950,8950,8950,0
|
|
20230731,193300,1351178750,8950,8950,8950,8950,0
|
|
20230731,193200,1351178750,8950,8950,8950,8950,0
|
|
20230731,193100,1351178750,8950,8950,8950,8950,0
|
|
20230731,193000,1351178750,8950,8950,8950,8950,0
|
|
20230731,192900,1351178750,8950,8950,8950,8950,0
|
|
20230731,192800,1351178750,8950,8950,8950,8950,0
|
|
20230731,192700,1351178750,8950,8950,8950,8950,0
|
|
20230731,192600,1351178750,8950,8950,8950,8950,0
|
|
20230731,192500,1351178750,8950,8950,8950,8950,0
|
|
20230731,192400,1351178750,8950,8950,8950,8950,0
|
|
20230731,192300,1351178750,8950,8950,8950,8950,0
|
|
20230731,192200,1351178750,8950,8950,8950,8950,0
|
|
20230731,192100,1351178750,8950,8950,8950,8950,0
|
|
20230731,192000,1351178750,8950,8950,8950,8950,0
|
|
20230731,191900,1351178750,8950,8950,8950,8950,0
|
|
20230731,191800,1351178750,8950,8950,8950,8950,0
|
|
20230731,191700,1351178750,8950,8950,8950,8950,0
|
|
20230731,191600,1351178750,8950,8950,8950,8950,0
|
|
20230731,191500,1351178750,8950,8950,8950,8950,0
|
|
20230731,191400,1351178750,8950,8950,8950,8950,0
|
|
20230731,191300,1351178750,8950,8950,8950,8950,0
|
|
20230731,191200,1351178750,8950,8950,8950,8950,0
|
|
20230731,191100,1351178750,8950,8950,8950,8950,0
|
|
20230731,191000,1351178750,8950,8950,8950,8950,0
|
|
20230731,190900,1351178750,8950,8950,8950,8950,0
|
|
20230731,190800,1351178750,8950,8950,8950,8950,0
|
|
20230731,190700,1351178750,8950,8950,8950,8950,0
|
|
20230731,190600,1351178750,8950,8950,8950,8950,0
|
|
20230731,190500,1351178750,8950,8950,8950,8950,3277
|
|
20230731,190400,1351178750,8950,8950,8950,8950,0
|
|
20230731,190300,1351178750,8950,8950,8950,8950,0
|
|
20230731,190200,1351178750,8950,8950,8950,8950,0
|
|
20230731,190100,1351178750,8950,8950,8950,8950,0
|
|
20230731,190000,1351178750,8950,8950,8950,8950,0
|
|
20230731,185900,1351178750,8950,8950,8950,8950,0
|
|
20230731,185800,1351178750,8950,8950,8950,8950,0
|
|
20230731,185700,1351178750,8950,8950,8950,8950,0
|
|
20230731,185600,1351178750,8950,8950,8950,8950,0
|
|
20230731,185500,1351178750,8950,8950,8950,8950,0
|
|
20230731,185400,1351178750,8950,8950,8950,8950,0
|
|
20230731,185300,1351178750,8950,8950,8950,8950,0
|
|
20230731,185200,1351178750,8950,8950,8950,8950,0
|
|
20230731,185100,1351178750,8950,8950,8950,8950,0
|
|
20230731,185000,1351178750,8950,8950,8950,8950,0
|
|
20230731,184900,1351178750,8950,8950,8950,8950,0
|
|
20230731,184800,1351178750,8950,8950,8950,8950,0
|
|
20230731,184700,1351178750,8950,8950,8950,8950,0
|
|
20230731,184600,1351178750,8950,8950,8950,8950,0
|
|
20230731,184500,1351178750,8950,8950,8950,8950,0
|
|
20230731,184400,1351178750,8950,8950,8950,8950,0
|
|
20230731,184300,1351178750,8950,8950,8950,8950,0
|
|
20230731,184200,1351178750,8950,8950,8950,8950,0
|
|
20230731,184100,1351178750,8950,8950,8950,8950,0
|
|
20230731,184000,1351178750,8950,8950,8950,8950,0
|
|
20230731,183900,1351178750,8950,8950,8950,8950,0
|
|
20230731,183800,1351178750,8950,8950,8950,8950,0
|
|
20230731,183700,1351178750,8950,8950,8950,8950,0
|
|
20230731,183600,1351178750,8950,8950,8950,8950,0
|
|
20230731,183500,1351178750,8950,8950,8950,8950,3277
|
|
20230731,183400,1351178750,8950,8950,8950,8950,0
|
|
20230731,183300,1351178750,8950,8950,8950,8950,0
|
|
20230731,183200,1351178750,8950,8950,8950,8950,0
|
|
20230731,183100,1351178750,8950,8950,8950,8950,0
|
|
20230731,183000,1351178750,8950,8950,8950,8950,0
|
|
20230731,182900,1351178750,8950,8950,8950,8950,0
|
|
20230731,182800,1351178750,8950,8950,8950,8950,0
|
|
20230731,182700,1351178750,8950,8950,8950,8950,0
|
|
20230731,182600,1351178750,8950,8950,8950,8950,0
|
|
20230731,182500,1351178750,8950,8950,8950,8950,0
|
|
20230731,182400,1351178750,8950,8950,8950,8950,0
|
|
20230731,182300,1351178750,8950,8950,8950,8950,0
|
|
20230731,182200,1351178750,8950,8950,8950,8950,0
|
|
20230731,182100,1351178750,8950,8950,8950,8950,0
|
|
20230731,182000,1351178750,8950,8950,8950,8950,0
|
|
20230731,181900,1351178750,8950,8950,8950,8950,0
|
|
20230731,181800,1351178750,8950,8950,8950,8950,0
|
|
20230731,181700,1351178750,8950,8950,8950,8950,0
|
|
20230731,181600,1351178750,8950,8950,8950,8950,0
|
|
20230731,181500,1351178750,8950,8950,8950,8950,0
|
|
20230731,181400,1351178750,8950,8950,8950,8950,0
|
|
20230731,181300,1351178750,8950,8950,8950,8950,0
|
|
20230731,181200,1351178750,8950,8950,8950,8950,0
|
|
20230731,181100,1351178750,8950,8950,8950,8950,0
|
|
20230731,181000,1351178750,8950,8950,8950,8950,0
|
|
20230731,180900,1351178750,8950,8950,8950,8950,0
|
|
20230731,180800,1351178750,8950,8950,8950,8950,0
|
|
20230731,180700,1351178750,8950,8950,8950,8950,0
|
|
20230731,180600,1351178750,8950,8950,8950,8950,0
|
|
20230731,180500,1351178750,8950,8950,8950,8950,3277
|
|
20230731,180400,1351178750,8950,8950,8950,8950,0
|
|
20230731,180300,1351178750,8950,8950,8950,8950,0
|
|
20230731,180200,1351178750,8950,8950,8950,8950,0
|
|
20230731,180100,1351178750,8950,8950,8950,8950,0
|
|
20230731,180000,1351178750,8950,8950,8950,8950,0
|
|
20230731,175900,1351178750,8950,8950,8950,8950,0
|
|
20230731,175800,1351178750,8950,8950,8950,8950,0
|
|
20230731,175700,1351178750,8950,8950,8950,8950,0
|
|
20230731,175600,1351178750,8950,8950,8950,8950,0
|
|
20230731,175500,1351178750,8950,8950,8950,8950,0
|
|
20230731,175400,1351178750,8950,8950,8950,8950,0
|
|
20230731,175300,1351178750,8950,8950,8950,8950,0
|
|
20230731,175200,1351178750,8950,8950,8950,8950,0
|
|
20230731,175100,1351178750,8950,8950,8950,8950,0
|
|
20230731,175000,1351178750,8950,8950,8950,8950,0
|
|
20230731,174900,1351178750,8950,8950,8950,8950,0
|
|
20230731,174800,1351178750,8950,8950,8950,8950,0
|
|
20230731,174700,1351178750,8950,8950,8950,8950,0
|
|
20230731,174600,1351178750,8950,8950,8950,8950,0
|
|
20230731,174500,1351178750,8950,8950,8950,8950,0
|
|
20230731,174400,1351178750,8950,8950,8950,8950,0
|
|
20230731,174300,1351178750,8950,8950,8950,8950,0
|
|
20230731,174200,1351178750,8950,8950,8950,8950,0
|
|
20230731,174100,1351178750,8950,8950,8950,8950,0
|
|
20230731,174000,1351178750,8950,8950,8950,8950,0
|
|
20230731,173900,1351178750,8950,8950,8950,8950,0
|
|
20230731,173800,1351178750,8950,8950,8950,8950,0
|
|
20230731,173700,1351178750,8950,8950,8950,8950,0
|
|
20230731,173600,1351178750,8950,8950,8950,8950,0
|
|
20230731,173500,1351178750,8950,8950,8950,8950,3277
|
|
20230731,173400,1351178750,8950,8950,8950,8950,0
|
|
20230731,173300,1351178750,8950,8950,8950,8950,0
|
|
20230731,173200,1351178750,8950,8950,8950,8950,0
|
|
20230731,173100,1351178750,8950,8950,8950,8950,0
|
|
20230731,173000,1351178750,8950,8950,8950,8950,0
|
|
20230731,172900,1351178750,8950,8950,8950,8950,0
|
|
20230731,172800,1351178750,8950,8950,8950,8950,0
|
|
20230731,172700,1351178750,8950,8950,8950,8950,0
|
|
20230731,172600,1351178750,8950,8950,8950,8950,0
|
|
20230731,172500,1351178750,8950,8950,8950,8950,0
|
|
20230731,172400,1351178750,8950,8950,8950,8950,0
|
|
20230731,172300,1351178750,8950,8950,8950,8950,0
|
|
20230731,172200,1351178750,8950,8950,8950,8950,0
|
|
20230731,172100,1351178750,8950,8950,8950,8950,0
|
|
20230731,172000,1351178750,8950,8950,8950,8950,0
|
|
20230731,171900,1351178750,8950,8950,8950,8950,0
|
|
20230731,171800,1351178750,8950,8950,8950,8950,0
|
|
20230731,171700,1351178750,8950,8950,8950,8950,0
|
|
20230731,171600,1351178750,8950,8950,8950,8950,0
|
|
20230731,171500,1351178750,8950,8950,8950,8950,0
|
|
20230731,171400,1351178750,8950,8950,8950,8950,0
|
|
20230731,171300,1351178750,8950,8950,8950,8950,0
|
|
20230731,171200,1351178750,8950,8950,8950,8950,0
|
|
20230731,171100,1351178750,8950,8950,8950,8950,0
|
|
20230731,171000,1351178750,8950,8950,8950,8950,0
|
|
20230731,170900,1351178750,8950,8950,8950,8950,0
|
|
20230731,170800,1351178750,8950,8950,8950,8950,0
|
|
20230731,170700,1351178750,8950,8950,8950,8950,0
|
|
20230731,170600,1351178750,8950,8950,8950,8950,0
|
|
20230731,170500,1351178750,8950,8950,8950,8950,3277
|
|
20230731,170400,1351178750,8950,8950,8950,8950,0
|
|
20230731,170300,1351178750,8950,8950,8950,8950,0
|
|
20230731,170200,1351178750,8950,8950,8950,8950,0
|
|
20230731,170100,1351178750,8950,8950,8950,8950,0
|
|
20230731,170000,1351178750,8950,8950,8950,8950,0
|
|
20230731,165900,1351178750,8950,8950,8950,8950,0
|
|
20230731,165800,1351178750,8950,8950,8950,8950,0
|
|
20230731,165700,1351178750,8950,8950,8950,8950,0
|
|
20230731,165600,1351178750,8950,8950,8950,8950,0
|
|
20230731,165500,1351178750,8950,8950,8950,8950,0
|
|
20230731,165400,1351178750,8950,8950,8950,8950,0
|
|
20230731,165300,1351178750,8950,8950,8950,8950,0
|
|
20230731,165200,1351178750,8950,8950,8950,8950,0
|
|
20230731,165100,1351178750,8950,8950,8950,8950,0
|
|
20230731,165000,1351178750,8950,8950,8950,8950,0
|
|
20230731,164900,1351178750,8950,8950,8950,8950,0
|
|
20230731,164800,1351178750,8950,8950,8950,8950,0
|
|
20230731,164700,1351178750,8950,8950,8950,8950,0
|
|
20230731,164600,1351178750,8950,8950,8950,8950,0
|
|
20230731,164500,1351178750,8950,8950,8950,8950,0
|
|
20230731,164400,1351178750,8950,8950,8950,8950,0
|
|
20230731,164300,1351178750,8950,8950,8950,8950,0
|
|
20230731,164200,1351178750,8950,8950,8950,8950,0
|
|
20230731,164100,1351178750,8950,8950,8950,8950,0
|
|
20230731,164000,1351178750,8950,8950,8950,8950,0
|
|
20230731,163900,1351178750,8950,8950,8950,8950,0
|
|
20230731,163800,1351178750,8950,8950,8950,8950,0
|
|
20230731,163700,1351178750,8950,8950,8950,8950,0
|
|
20230731,163600,1351178750,8950,8950,8950,8950,0
|
|
20230731,163500,1351178750,8950,8950,8950,8950,3277
|
|
20230731,163400,1351178750,8950,8950,8950,8950,0
|
|
20230731,163300,1351178750,8950,8950,8950,8950,0
|
|
20230731,163200,1351178750,8950,8950,8950,8950,0
|
|
20230731,163100,1351178750,8950,8950,8950,8950,0
|
|
20230731,163000,1351178750,8950,8950,8950,8950,0
|
|
20230731,162900,1351178750,8950,8950,8950,8950,0
|
|
20230731,162800,1351178750,8950,8950,8950,8950,0
|
|
20230731,162700,1351178750,8950,8950,8950,8950,0
|
|
20230731,162600,1351178750,8950,8950,8950,8950,0
|
|
20230731,162500,1351178750,8950,8950,8950,8950,0
|
|
20230731,162400,1351178750,8950,8950,8950,8950,0
|
|
20230731,162300,1351178750,8950,8950,8950,8950,0
|
|
20230731,162200,1351178750,8950,8950,8950,8950,0
|
|
20230731,162100,1351178750,8950,8950,8950,8950,0
|
|
20230731,162000,1351178750,8950,8950,8950,8950,0
|
|
20230731,161900,1351178750,8950,8950,8950,8950,0
|
|
20230731,161800,1351178750,8950,8950,8950,8950,0
|
|
20230731,161700,1351178750,8950,8950,8950,8950,0
|
|
20230731,161600,1351178750,8950,8950,8950,8950,0
|
|
20230731,161500,1351178750,8950,8950,8950,8950,0
|
|
20230731,161400,1351178750,8950,8950,8950,8950,0
|
|
20230731,161300,1351178750,8950,8950,8950,8950,0
|
|
20230731,161200,1351178750,8950,8950,8950,8950,0
|
|
20230731,161100,1351178750,8950,8950,8950,8950,0
|
|
20230731,161000,1351178750,8950,8950,8950,8950,0
|
|
20230731,160900,1351178750,8950,8950,8950,8950,0
|
|
20230731,160800,1351178750,8950,8950,8950,8950,0
|
|
20230731,160700,1351178750,8950,8950,8950,8950,0
|
|
20230731,160600,1351178750,8950,8950,8950,8950,0
|
|
20230731,160500,1351178750,8950,8950,8950,8950,3277
|
|
20230731,160400,1351178750,8950,8950,8950,8950,0
|
|
20230731,160300,1351178750,8950,8950,8950,8950,0
|
|
20230731,160200,1351178750,8950,8950,8950,8950,0
|
|
20230731,160100,1351178750,8950,8950,8950,8950,0
|
|
20230731,160000,1351178750,8950,8950,8950,8950,0
|
|
20230731,155900,1351178750,8950,8950,8950,8950,0
|
|
20230731,155800,1351178750,8950,8950,8950,8950,0
|
|
20230731,155700,1351178750,8950,8950,8950,8950,0
|
|
20230731,155600,1351178750,8950,8950,8950,8950,0
|
|
20230731,155500,1351178750,8950,8950,8950,8950,0
|
|
20230731,155400,1351178750,8950,8950,8950,8950,0
|
|
20230731,155300,1351178750,8950,8950,8950,8950,0
|
|
20230731,155200,1351178750,8950,8950,8950,8950,0
|
|
20230731,155100,1351178750,8950,8950,8950,8950,0
|
|
20230731,155000,1351178750,8950,8950,8950,8950,0
|
|
20230731,154900,1351178750,8950,8950,8950,8950,0
|
|
20230731,154800,1351178750,8950,8950,8950,8950,0
|
|
20230731,154700,1351178750,8950,8950,8950,8950,0
|
|
20230731,154600,1351178750,8950,8950,8950,8950,0
|
|
20230731,154500,1351178750,8950,8950,8950,8950,0
|
|
20230731,154400,1351178750,8950,8950,8950,8950,0
|
|
20230731,154300,1351178750,8950,8950,8950,8950,0
|
|
20230731,154200,1351178750,8950,8950,8950,8950,0
|
|
20230731,154100,1351178750,8950,8950,8950,8950,0
|
|
20230731,154000,1351178750,8950,8950,8950,8950,0
|
|
20230731,153900,1351178750,8950,8950,8950,8950,0
|
|
20230731,153800,1351178750,8950,8950,8950,8950,0
|
|
20230731,153700,1351178750,8950,8950,8950,8950,0
|
|
20230731,153600,1351178750,8950,8950,8950,8950,0
|
|
20230731,153500,1351178750,8950,8950,8950,8950,3277
|
|
20230731,153400,1351178750,8950,8950,8950,8950,0
|
|
20230731,153300,1351178750,8950,8950,8950,8950,0
|
|
20230731,153200,1351178750,8950,8950,8950,8950,0
|
|
20230731,153100,1351178750,8950,8950,8950,8950,0
|
|
20230731,153000,1351178750,8950,8950,8950,8950,3277
|
|
20230731,152900,1321849600,8950,8950,8950,8950,0
|
|
20230731,152800,1321849600,8950,8950,8950,8950,0
|
|
20230731,152700,1321849600,8950,8950,8950,8950,0
|
|
20230731,152600,1321849600,8950,8950,8950,8950,0
|
|
20230731,152500,1321849600,8950,8950,8950,8950,0
|
|
20230731,152400,1321849600,8950,8950,8950,8950,0
|
|
20230731,152300,1321849600,8950,8950,8950,8950,0
|
|
20230731,152200,1321849600,8950,8950,8950,8950,0
|
|
20230731,152100,1321849600,8950,8950,8950,8950,0
|
|
20230731,152000,1321849600,8950,8950,8950,8950,0
|
|
20230731,151900,1321849600,8950,8930,8950,8920,129
|
|
20230731,151800,1320698000,8950,8950,8950,8950,10
|
|
20230731,151700,1320608500,8950,8950,8950,8920,453
|
|
20230731,151600,1316561880,8950,8950,8950,8940,30
|
|
20230731,151500,1316293400,8950,8950,8950,8950,289
|
|
20230731,151400,1313706850,8940,8930,8940,8930,586
|
|
20230731,151300,1308471570,8940,8950,8950,8940,34
|
|
20230731,151200,1308167510,8950,8950,8950,8950,32
|
|
20230731,151100,1307881110,8950,8950,8950,8950,48
|
|
20230731,151000,1307451510,8960,8960,8960,8960,115
|
|
20230731,150900,1306421110,8960,8950,8960,8950,23
|
|
20230731,150800,1306215230,8950,8950,8950,8950,519
|
|
20230731,150700,1301570180,8950,8950,8960,8950,59
|
|
20230731,150600,1301042030,8950,8950,8950,8950,42
|
|
20230731,150500,1300666130,8950,8950,8950,8940,30
|
|
20230731,150400,1300397680,8950,8950,8950,8950,10
|
|
20230731,150300,1300308180,8940,8940,8940,8940,148
|
|
20230731,150200,1298985060,8970,8970,8970,8970,2
|
|
20230731,150100,1298967120,8890,8960,8960,8890,210
|
|
20230731,150000,1297096000,8960,8970,8970,8960,25
|
|
20230731,145900,1296871910,8980,8980,8980,8980,1
|
|
20230731,145800,1296862930,8990,8960,8990,8960,2210
|
|
20230731,145700,1277021990,8950,8960,8960,8950,39
|
|
20230731,145600,1276672750,8960,8960,8960,8960,40
|
|
20230731,145500,1276314350,8960,8960,8960,8960,20
|
|
20230731,145400,1276135150,8960,8950,8960,8950,118
|
|
20230731,145300,1275078870,8960,8960,8960,8960,19
|
|
20230731,145200,1274908630,8890,8950,8950,8890,2552
|
|
20230731,145100,1252150760,8950,8950,8950,8950,19
|
|
20230731,145000,1251980710,8950,8950,8950,8950,317
|
|
20230731,144900,1249143560,8950,8940,8950,8940,20
|
|
20230731,144800,1248964570,8950,8960,8960,8940,1214
|
|
20230731,144700,1238089370,8960,8950,8960,8950,544
|
|
20230731,144600,1233220400,8950,8950,8950,8950,856
|
|
20230731,144500,1225559200,8940,8950,8950,8940,20
|
|
20230731,144400,1225380290,8950,8950,8960,8950,1248
|
|
20230731,144300,1214210590,8950,8950,8960,8950,215
|
|
20230731,144200,1212286240,8950,8940,8950,8920,1319
|
|
20230731,144100,1200495910,8950,8940,8950,8920,1868
|
|
20230731,144000,1183795380,8930,8940,8940,8930,18
|
|
20230731,143900,1183634540,8950,8950,8950,8950,1
|
|
20230731,143800,1183625590,8910,8940,8940,8910,2000
|
|
20230731,143700,1165797300,8950,8950,8960,8950,538
|
|
20230731,143600,1160982020,8950,8950,8950,8950,56
|
|
20230731,143500,1160480820,8950,8960,8960,8950,30
|
|
20230731,143400,1160212200,8960,8960,8960,8960,390
|
|
20230731,143300,1156717800,8920,8920,8920,8920,500
|
|
20230731,143200,1152257800,8920,8950,8950,8920,110
|
|
20230731,143100,1151276140,8940,8950,8960,8940,270
|
|
20230731,143000,1148857280,8950,8950,8950,8950,43
|
|
20230731,142900,1148472430,8950,8960,8960,8950,37
|
|
20230731,142800,1148141190,8950,8950,8950,8950,1
|
|
20230731,142700,1148132240,8920,8920,8920,8920,10
|
|
20230731,142600,1148043040,8920,8950,8950,8920,984
|
|
20230731,142500,1139255030,8960,8970,8970,8960,28
|
|
20230731,142400,1139003970,8960,8960,8960,8960,9
|
|
20230731,142300,1138923330,8970,8970,8970,8970,0
|
|
20230731,142200,1138923330,8970,8970,8970,8970,31
|
|
20230731,142100,1138645260,8970,8980,8980,8970,51
|
|
20230731,142000,1138187550,8980,8980,8980,8980,0
|
|
20230731,141900,1138187550,8980,8980,8980,8980,19
|
|
20230731,141800,1138016930,8980,8960,8980,8960,1929
|
|
20230731,141700,1120712540,8950,8960,8960,8950,104
|
|
20230731,141600,1119781660,8960,8960,8960,8960,15
|
|
20230731,141500,1119647260,8960,8950,8960,8930,583
|
|
20230731,141400,1114438090,8960,8950,8960,8950,89
|
|
20230731,141300,1113641350,8960,8960,8960,8960,34
|
|
20230731,141200,1113336710,8950,8960,8960,8950,203
|
|
20230731,141100,1111519750,8960,8960,8960,8950,59
|
|
20230731,141000,1110991510,8960,8960,8960,8960,18
|
|
20230731,140900,1110830230,8960,8960,8960,8960,9
|
|
20230731,140800,1110749590,8960,8960,8960,8960,67
|
|
20230731,140700,1110149270,8970,8970,8970,8970,30
|
|
20230731,140600,1109880170,8960,8960,8960,8960,562
|
|
20230731,140500,1104844650,8970,8970,8970,8970,211
|
|
20230731,140400,1102951980,8970,8970,8970,8970,123
|
|
20230731,140300,1101848670,8970,8940,8970,8940,2397
|
|
20230731,140200,1080382380,8940,8940,8940,8930,422
|
|
20230731,140100,1076609820,8940,8940,8940,8940,284
|
|
20230731,140000,1074070860,8940,8940,8940,8930,37
|
|
20230731,135900,1073740330,8940,8930,8940,8930,39
|
|
20230731,135800,1073391920,8940,8950,8950,8930,1334
|
|
20230731,135700,1061465440,8950,8950,8950,8950,25
|
|
20230731,135600,1061241690,8950,8950,8950,8950,133
|
|
20230731,135500,1060051340,8950,8930,8950,8930,1077
|
|
20230731,135400,1050426640,8930,8920,8930,8920,19
|
|
20230731,135300,1050257060,8930,8930,8930,8930,19
|
|
20230731,135200,1050087390,8930,8930,8930,8930,10
|
|
20230731,135100,1049998090,8920,8940,8940,8920,98
|
|
20230731,135000,1049122860,8940,8940,8940,8940,128
|
|
20230731,134900,1047978540,8930,8940,8940,8930,35
|
|
20230731,134800,1047665900,8940,8930,8940,8930,36
|
|
20230731,134700,1047344320,8940,8940,8940,8940,11
|
|
20230731,134600,1047245980,8930,8920,8930,8920,2126
|
|
20230731,134500,1028275150,8920,8920,8920,8910,721
|
|
20230731,134400,1021844030,8920,8920,8920,8920,21
|
|
20230731,134300,1021656710,8920,8920,8920,8920,19
|
|
20230731,134200,1021487230,8920,8920,8920,8920,19
|
|
20230731,134100,1021317750,8920,8910,8920,8910,15
|
|
20230731,134000,1021184000,8910,8920,8920,8910,18
|
|
20230731,133900,1021023520,8910,8910,8910,8910,10
|
|
20230731,133800,1020934420,8910,8920,8920,8910,10
|
|
20230731,133700,1020845310,8910,8910,8910,8910,138
|
|
20230731,133600,1019615730,8910,8900,8910,8900,97
|
|
20230731,133500,1018751590,8910,8910,8910,8910,140
|
|
20230731,133400,1017504190,8910,8910,8910,8910,19
|
|
20230731,133300,1017334900,8910,8900,8910,8900,36
|
|
20230731,133200,1017014400,8910,8910,8910,8910,18
|
|
20230731,133100,1016854020,8910,8910,8910,8910,19
|
|
20230731,133000,1016684730,8910,8910,8910,8900,410
|
|
20230731,132900,1013035490,8910,8910,8910,8910,10
|
|
20230731,132800,1012946390,8910,8900,8910,8900,12
|
|
20230731,132700,1012839500,8910,8920,8920,8910,22
|
|
20230731,132600,1012643370,8920,8910,8920,8910,924
|
|
20230731,132500,1004409700,8910,8910,8910,8890,372
|
|
20230731,132400,1001097160,8910,8910,8910,8910,8
|
|
20230731,132300,1001025880,8900,8910,8910,8900,121
|
|
20230731,132200,999948880,8920,8920,8920,8920,1
|
|
20230731,132100,999939960,8900,8900,8900,8900,228
|
|
20230731,132000,997910760,8900,8900,8900,8900,240
|
|
20230731,131900,995774760,8900,8900,8900,8890,1059
|
|
20230731,131800,986349930,8920,8920,8920,8910,137
|
|
20230731,131700,985128950,8910,8910,8920,8910,135
|
|
20230731,131600,983926020,8920,8910,8920,8910,573
|
|
20230731,131500,978820200,8900,8900,8900,8900,59
|
|
20230731,131400,978295100,8900,8910,8910,8900,171
|
|
20230731,131300,976771580,8910,8910,8910,8910,15
|
|
20230731,131200,976637930,8910,8900,8910,8900,10
|
|
20230731,131100,976548920,8900,8900,8900,8900,8
|
|
20230731,131000,976477720,8910,8910,8910,8900,229
|
|
20230731,130900,974437420,8910,8910,8910,8910,3
|
|
20230731,130800,974410690,8890,8890,8890,8890,0
|
|
20230731,130700,974410690,8890,8900,8910,8890,191
|
|
20230731,130600,972711500,8900,8900,8900,8900,278
|
|
20230731,130500,970237300,8890,8890,8890,8890,2
|
|
20230731,130400,970219520,8900,8900,8900,8900,14
|
|
20230731,130300,970094920,8900,8900,8900,8900,9
|
|
20230731,130200,970014820,8890,8910,8910,8890,1527
|
|
20230731,130100,956425090,8920,8930,8930,8920,80
|
|
20230731,130000,955711400,8940,8940,8940,8940,12
|
|
20230731,125900,955604120,8930,8940,8940,8930,709
|
|
20230731,125800,949265750,8940,8930,8940,8930,110
|
|
20230731,125700,948283440,8940,8940,8940,8930,41
|
|
20230731,125600,947917250,8930,8930,8940,8930,503
|
|
20230731,125500,943425450,8930,8920,8930,8920,36
|
|
20230731,125400,943104250,8920,8920,8920,8920,28
|
|
20230731,125300,942854490,8940,8920,8940,8920,4
|
|
20230731,125200,942818790,8910,8940,8940,8910,1018
|
|
20230731,125100,933747900,8930,8930,8930,8930,9
|
|
20230731,125000,933667530,8940,8930,8940,8930,195
|
|
20230731,124900,931924460,8940,8930,8940,8930,187
|
|
20230731,124800,930254540,8930,8910,8930,8910,1232
|
|
20230731,124700,919269880,8910,8900,8910,8900,143
|
|
20230731,124600,917996030,8910,8910,8910,8910,111
|
|
20230731,124500,917007020,8910,8910,8910,8900,316
|
|
20230731,124400,914191760,8900,8900,8900,8900,29
|
|
20230731,124300,913933660,8910,8900,8910,8900,341
|
|
20230731,124200,910896630,8900,8890,8910,8890,139
|
|
20230731,124100,909660820,8890,8880,8890,8870,295
|
|
20230731,124000,907040160,8880,8880,8880,8880,29
|
|
20230731,123900,906782640,8880,8900,8900,8880,1535
|
|
20230731,123800,893141160,8900,8910,8910,8900,32
|
|
20230731,123700,892856220,8920,8910,8920,8910,764
|
|
20230731,123600,886048740,8910,8910,8920,8910,258
|
|
20230731,123500,883749870,8920,8920,8920,8910,63
|
|
20230731,123400,883187920,8910,8910,8910,8900,1047
|
|
20230731,123300,873859440,8910,8900,8910,8900,103
|
|
20230731,123200,872942000,8900,8910,8920,8900,329
|
|
20230731,123100,870007730,8920,8910,8920,8910,230
|
|
20230731,123000,867956400,8900,8920,8920,8900,1098
|
|
20230731,122900,858174410,8920,8920,8920,8920,0
|
|
20230731,122800,858174410,8920,8920,8920,8910,300
|
|
20230731,122700,855498420,8920,8920,8920,8900,1028
|
|
20230731,122600,846328990,8900,8920,8920,8900,815
|
|
20230731,122500,839071200,8920,8920,8920,8920,170
|
|
20230731,122400,837554800,8920,8920,8920,8920,9
|
|
20230731,122300,837474520,8920,8920,8920,8920,9
|
|
20230731,122200,837394240,8910,8920,8920,8910,172
|
|
20230731,122100,835861630,8930,8930,8930,8930,1
|
|
20230731,122000,835852700,8920,8920,8920,8920,506
|
|
20230731,121900,831339180,8930,8920,8930,8920,38
|
|
20230731,121800,831000130,8930,8950,8950,8930,1318
|
|
20230731,121700,819229870,8950,8950,8950,8950,8
|
|
20230731,121600,819158270,8940,8950,8950,8940,27
|
|
20230731,121500,818916710,8950,8950,8950,8940,72
|
|
20230731,121400,818272400,8950,8940,8950,8940,3
|
|
20230731,121300,818245560,8940,8940,8940,8940,212
|
|
20230731,121200,816350280,8950,8950,8950,8950,11
|
|
20230731,121100,816251830,8960,8960,8970,8960,258
|
|
20230731,121000,813940140,8960,8960,8970,8960,773
|
|
20230731,120900,807014000,8950,8960,8960,8950,614
|
|
20230731,120800,801512640,8950,8950,8950,8950,9
|
|
20230731,120700,801432090,8960,8970,8970,8960,10
|
|
20230731,120600,801342400,8970,8950,8970,8950,418
|
|
20230731,120500,797597210,8960,8940,8960,8940,1358
|
|
20230731,120400,785446800,8940,8940,8940,8940,9
|
|
20230731,120300,785366340,8940,8940,8940,8940,9
|
|
20230731,120200,785285880,8940,8930,8940,8930,17
|
|
20230731,120100,785133980,8930,8930,8930,8930,68
|
|
20230731,120000,784526740,8940,8930,8940,8930,53
|
|
20230731,115900,784053260,8940,8940,8940,8930,197
|
|
20230731,115800,782292450,8940,8940,8940,8930,495
|
|
20230731,115700,777867430,8940,8940,8940,8930,876
|
|
20230731,115600,770036300,8940,8930,8940,8930,26
|
|
20230731,115500,769804100,8940,8920,8940,8910,228
|
|
20230731,115400,767771070,8940,8930,8940,8930,225
|
|
20230731,115300,765761810,8940,8930,8940,8930,40
|
|
20230731,115200,765404520,8940,8930,8940,8930,45
|
|
20230731,115100,765002580,8930,8940,8940,8930,437
|
|
20230731,115000,761100080,8930,8930,8930,8930,133
|
|
20230731,114900,759912390,8920,8920,8920,8920,13
|
|
20230731,114800,759796430,8940,8910,8940,8910,478
|
|
20230731,114700,755532940,8920,8910,8920,8910,623
|
|
20230731,114600,749981730,8910,8900,8910,8900,58
|
|
20230731,114500,749465520,8900,8900,8900,8900,10
|
|
20230731,114400,749376520,8900,8890,8900,8890,48
|
|
20230731,114300,748949760,8890,8910,8910,8890,162
|
|
20230731,114200,747508540,8900,8900,8900,8900,32
|
|
20230731,114100,747223740,8910,8910,8910,8900,126
|
|
20230731,114000,746101410,8900,8900,8900,8900,863
|
|
20230731,113900,738420710,8900,8890,8900,8890,132
|
|
20230731,113800,737246240,8900,8900,8900,8900,103
|
|
20230731,113700,736329540,8900,8900,8900,8900,11
|
|
20230731,113600,736231640,8900,8900,8900,8900,49
|
|
20230731,113500,735795540,8900,8900,8900,8890,93
|
|
20230731,113400,734968170,8900,8890,8900,8890,38
|
|
20230731,113300,734630310,8890,8890,8890,8890,17
|
|
20230731,113200,734479180,8900,8900,8900,8900,383
|
|
20230731,113100,731070480,8900,8890,8900,8890,10
|
|
20230731,113000,730981570,8890,8900,8900,8890,24
|
|
20230731,112900,730767990,8890,8900,8900,8890,43
|
|
20230731,112800,730385630,8890,8910,8910,8890,654
|
|
20230731,112700,724566800,8910,8910,8910,8910,9
|
|
20230731,112600,724486610,8900,8910,8910,8900,7
|
|
20230731,112500,724424250,8910,8910,8910,8910,22
|
|
20230731,112400,724228230,8910,8910,8910,8910,36
|
|
20230731,112300,723907470,8910,8910,8910,8910,9
|
|
20230731,112200,723827280,8900,8900,8900,8900,1
|
|
20230731,112100,723818380,8900,8900,8900,8900,0
|
|
20230731,112000,723818380,8900,8910,8910,8900,17
|
|
20230731,111900,723667000,8890,8900,8910,8890,186
|
|
20230731,111800,722009850,8910,8910,8910,8910,3
|
|
20230731,111700,721983120,8900,8900,8900,8900,19
|
|
20230731,111600,721814020,8900,8900,8900,8900,242
|
|
20230731,111500,719660220,8890,8890,8890,8890,10
|
|
20230731,111400,719571320,8890,8890,8890,8890,0
|
|
20230731,111300,719571320,8890,8890,8890,8890,9
|
|
20230731,111200,719491310,8880,8890,8890,8880,983
|
|
20230731,111100,710761560,8890,8900,8900,8890,755
|
|
20230731,111000,704046080,8910,8910,8910,8910,1
|
|
20230731,110900,704037170,8900,8920,8920,8900,925
|
|
20230731,110800,695804450,8920,8920,8920,8910,42
|
|
20230731,110700,695429920,8910,8910,8910,8910,147
|
|
20230731,110600,694120150,8920,8930,8930,8910,686
|
|
20230731,110500,688001930,8930,8930,8930,8930,10
|
|
20230731,110400,687912630,8940,8930,8940,8930,2
|
|
20230731,110300,687894760,8930,8930,8930,8930,1
|
|
20230731,110200,687885830,8930,8930,8930,8930,1
|
|
20230731,110100,687876900,8930,8920,8930,8910,328
|
|
20230731,110000,684949300,8940,8940,8940,8940,0
|
|
20230731,105900,684949300,8940,8940,8940,8940,7
|
|
20230731,105800,684886720,8910,8910,8910,8910,0
|
|
20230731,105700,684886720,8910,8910,8910,8910,5
|
|
20230731,105600,684842170,8940,8940,8940,8940,1
|
|
20230731,105500,684833230,8900,8900,8900,8900,0
|
|
20230731,105400,684833230,8900,8900,8900,8900,0
|
|
20230731,105300,684833230,8900,8900,8900,8900,0
|
|
20230731,105200,684833230,8900,8920,8920,8900,19
|
|
20230731,105100,684664000,8940,8940,8940,8940,0
|
|
20230731,105000,684664000,8940,8940,8940,8940,12
|
|
20230731,104900,684556720,8890,8890,8890,8890,0
|
|
20230731,104800,684556720,8890,8890,8900,8890,201
|
|
20230731,104700,682769800,8900,8900,8900,8900,300
|
|
20230731,104600,680099800,8890,8930,8930,8890,1433
|
|
20230731,104500,667344050,8920,8930,8930,8920,447
|
|
20230731,104400,663354810,8930,8930,8930,8930,0
|
|
20230731,104300,663354810,8930,8940,8940,8930,161
|
|
20230731,104200,661915820,8940,8950,8950,8940,43
|
|
20230731,104100,661531270,8940,8960,8960,8940,146
|
|
20230731,104000,660225830,8960,8970,8970,8960,21
|
|
20230731,103900,660037640,8970,8960,8970,8960,400
|
|
20230731,103800,656450610,8960,8960,8960,8960,44
|
|
20230731,103700,656056370,8960,8940,8960,8940,683
|
|
20230731,103600,649940350,8920,8930,8940,8920,320
|
|
20230731,103500,647081110,8920,8920,8920,8920,0
|
|
20230731,103400,647081110,8920,8920,8920,8920,13
|
|
20230731,103300,646965150,8920,8930,8930,8920,159
|
|
20230731,103200,645546240,8930,8930,8930,8930,132
|
|
20230731,103100,644367480,8920,8920,8920,8920,96
|
|
20230731,103000,643511160,8930,8930,8930,8930,5
|
|
20230731,102900,643466510,8920,8920,8920,8920,0
|
|
20230731,102800,643466510,8920,8920,8920,8920,55
|
|
20230731,102700,642975910,8920,8920,8920,8920,5
|
|
20230731,102600,642931310,8920,8930,8930,8920,171
|
|
20230731,102500,641404880,8940,8940,8940,8940,186
|
|
20230731,102400,639742040,8940,8950,8950,8940,2324
|
|
20230731,102300,618965380,8960,8960,8960,8960,9
|
|
20230731,102200,618884740,8960,8940,8960,8930,1062
|
|
20230731,102100,609390780,8940,8940,8940,8940,1
|
|
20230731,102000,609381840,8950,8950,8950,8950,0
|
|
20230731,101900,609381840,8950,8940,8950,8910,1244
|
|
20230731,101800,598253620,8940,8930,8950,8930,2290
|
|
20230731,101700,577782310,8910,8900,8910,8900,815
|
|
20230731,101600,570520670,8880,8880,8880,8880,295
|
|
20230731,101500,567901070,8880,8890,8890,8880,275
|
|
20230731,101400,565456330,8890,8890,8890,8890,396
|
|
20230731,101300,561935890,8880,8880,8880,8880,202
|
|
20230731,101200,560142130,8880,8880,8880,8880,1
|
|
20230731,101100,560133250,8870,8880,8890,8870,908
|
|
20230731,101000,552076520,8880,8880,8880,8880,187
|
|
20230731,100900,550415960,8890,8890,8890,8890,2
|
|
20230731,100800,550398180,8890,8890,8890,8890,205
|
|
20230731,100700,548575730,8880,8870,8880,8870,58
|
|
20230731,100600,548061220,8870,8890,8890,8870,34
|
|
20230731,100500,547759240,8890,8880,8890,8870,411
|
|
20230731,100400,544105900,8880,8870,8880,8870,683
|
|
20230731,100300,538041990,8880,8880,8880,8880,261
|
|
20230731,100200,535724310,8880,8870,8880,8870,184
|
|
20230731,100100,534092220,8860,8860,8860,8860,104
|
|
20230731,100000,533170780,8850,8860,8860,8850,53
|
|
20230731,095900,532701720,8850,8860,8860,8850,52
|
|
20230731,095800,532241490,8860,8850,8860,8850,149
|
|
20230731,095700,530922830,8850,8870,8880,8850,522
|
|
20230731,095600,526295980,8870,8870,8870,8870,101
|
|
20230731,095500,525400110,8870,8820,8870,8810,130
|
|
20230731,095400,524254020,8820,8800,8830,8800,1588
|
|
20230731,095300,510248470,8810,8820,8820,8810,292
|
|
20230731,095200,507675930,8830,8830,8830,8800,1095
|
|
20230731,095100,498032960,8830,8800,8830,8790,1057
|
|
20230731,095000,488721330,8800,8790,8800,8790,22
|
|
20230731,094900,488527750,8780,8790,8800,8780,918
|
|
20230731,094800,480465240,8800,8800,8800,8800,157
|
|
20230731,094700,479083640,8790,8810,8810,8780,2194
|
|
20230731,094600,459786760,8800,8820,8820,8800,229
|
|
20230731,094500,457771400,8790,8820,8820,8780,5813
|
|
20230731,094400,406587290,8820,8890,8890,8820,3792
|
|
20230731,094300,373054870,8880,8900,8900,8880,1185
|
|
20230731,094200,362519140,8940,8890,8940,8890,739
|
|
20230731,094100,355947070,8880,8870,8880,8870,2
|
|
20230731,094000,355929320,8860,8860,8860,8860,730
|
|
20230731,093900,349461520,8860,8880,8900,8860,1377
|
|
20230731,093800,337239480,8890,8860,8890,8860,56
|
|
20230731,093700,336741760,8870,8890,8890,8870,15
|
|
20230731,093600,336608610,8900,8870,8900,8850,614
|
|
20230731,093500,331147830,8860,8890,8900,8860,1426
|
|
20230731,093400,318497400,8890,8930,8930,8890,2958
|
|
20230731,093300,292162300,8950,8950,8950,8950,129
|
|
20230731,093200,291007750,8940,8940,8940,8940,31
|
|
20230731,093100,290730610,8940,8940,8940,8940,5
|
|
20230731,093000,290685910,8930,8910,8930,8910,179
|
|
20230731,092900,289087520,8920,8920,8930,8920,227
|
|
20230731,092800,287061680,8920,8910,8930,8910,149
|
|
20230731,092700,285732930,8900,8900,8910,8890,820
|
|
20230731,092600,278435440,8900,8940,8940,8890,4131
|
|
20230731,092500,241649940,8930,8950,8950,8930,1548
|
|
20230731,092400,227806800,8950,8980,8980,8950,5046
|
|
20230731,092300,182627380,8980,8990,8990,8970,697
|
|
20230731,092200,176368020,9000,9030,9030,9000,3194
|
|
20230731,092100,147588450,9030,9030,9050,9030,333
|
|
20230731,092000,144580860,9030,9090,9090,9030,3271
|
|
20230731,091900,114916210,9090,9100,9100,9090,342
|
|
20230731,091800,111804930,9100,9100,9100,9100,1
|
|
20230731,091700,111795830,9140,9100,9140,9100,401
|
|
20230731,091600,108146690,9090,9100,9100,9090,284
|
|
20230731,091500,105564710,9090,9100,9100,9090,46
|
|
20230731,091400,105146210,9080,9160,9160,9080,2948
|
|
20230731,091300,78273800,9160,9240,9240,9160,900
|
|
20230731,091200,70006930,9200,9240,9240,9200,101
|
|
20230731,091100,69077690,9200,9290,9290,9200,191
|
|
20230731,091000,67319640,9210,9300,9300,9210,34
|
|
20230731,090900,67006330,9300,9210,9300,9210,227
|
|
20230731,090800,64915570,9210,9210,9210,9210,3
|
|
20230731,090700,64887940,9200,9200,9200,9200,1272
|
|
20230731,090600,53185540,9210,9280,9280,9210,422
|
|
20230731,090500,49298790,9280,9210,9280,9210,64
|
|
20230731,090400,48709220,9190,9210,9220,9190,1205
|
|
20230731,090300,37612610,9210,9210,9210,9210,100
|
|
20230731,090200,36691610,9300,9210,9300,9210,1096
|
|
20230731,090100,26525850,9210,9250,9250,9200,365
|
|
20230731,090000,23157420,9200,9210,9250,9200,2514
|