619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191600,683201610,5220,5220,5220,5220,3879
|
|
20230731,191500,683201610,5220,5220,5220,5220,0
|
|
20230731,191400,683201610,5220,5220,5220,5220,0
|
|
20230731,191300,683201610,5220,5220,5220,5220,0
|
|
20230731,191200,683201610,5220,5220,5220,5220,0
|
|
20230731,191100,683201610,5220,5220,5220,5220,0
|
|
20230731,191000,683201610,5220,5220,5220,5220,0
|
|
20230731,190900,683201610,5220,5220,5220,5220,0
|
|
20230731,190800,683201610,5220,5220,5220,5220,0
|
|
20230731,190700,683201610,5220,5220,5220,5220,0
|
|
20230731,190600,683201610,5220,5220,5220,5220,0
|
|
20230731,190500,683201610,5220,5220,5220,5220,0
|
|
20230731,190400,683201610,5220,5220,5220,5220,0
|
|
20230731,190300,683201610,5220,5220,5220,5220,0
|
|
20230731,190200,683201610,5220,5220,5220,5220,0
|
|
20230731,190100,683201610,5220,5220,5220,5220,0
|
|
20230731,190000,683201610,5220,5220,5220,5220,0
|
|
20230731,185900,683201610,5220,5220,5220,5220,0
|
|
20230731,185800,683201610,5220,5220,5220,5220,0
|
|
20230731,185700,683201610,5220,5220,5220,5220,0
|
|
20230731,185600,683201610,5220,5220,5220,5220,0
|
|
20230731,185500,683201610,5220,5220,5220,5220,0
|
|
20230731,185400,683201610,5220,5220,5220,5220,0
|
|
20230731,185300,683201610,5220,5220,5220,5220,0
|
|
20230731,185200,683201610,5220,5220,5220,5220,0
|
|
20230731,185100,683201610,5220,5220,5220,5220,0
|
|
20230731,185000,683201610,5220,5220,5220,5220,0
|
|
20230731,184900,683201610,5220,5220,5220,5220,0
|
|
20230731,184800,683201610,5220,5220,5220,5220,0
|
|
20230731,184700,683201610,5220,5220,5220,5220,0
|
|
20230731,184600,683201610,5220,5220,5220,5220,3879
|
|
20230731,184500,683201610,5220,5220,5220,5220,0
|
|
20230731,184400,683201610,5220,5220,5220,5220,0
|
|
20230731,184300,683201610,5220,5220,5220,5220,0
|
|
20230731,184200,683201610,5220,5220,5220,5220,0
|
|
20230731,184100,683201610,5220,5220,5220,5220,0
|
|
20230731,184000,683201610,5220,5220,5220,5220,0
|
|
20230731,183900,683201610,5220,5220,5220,5220,0
|
|
20230731,183800,683201610,5220,5220,5220,5220,0
|
|
20230731,183700,683201610,5220,5220,5220,5220,0
|
|
20230731,183600,683201610,5220,5220,5220,5220,0
|
|
20230731,183500,683201610,5220,5220,5220,5220,0
|
|
20230731,183400,683201610,5220,5220,5220,5220,0
|
|
20230731,183300,683201610,5220,5220,5220,5220,0
|
|
20230731,183200,683201610,5220,5220,5220,5220,0
|
|
20230731,183100,683201610,5220,5220,5220,5220,0
|
|
20230731,183000,683201610,5220,5220,5220,5220,0
|
|
20230731,182900,683201610,5220,5220,5220,5220,0
|
|
20230731,182800,683201610,5220,5220,5220,5220,0
|
|
20230731,182700,683201610,5220,5220,5220,5220,0
|
|
20230731,182600,683201610,5220,5220,5220,5220,0
|
|
20230731,182500,683201610,5220,5220,5220,5220,0
|
|
20230731,182400,683201610,5220,5220,5220,5220,0
|
|
20230731,182300,683201610,5220,5220,5220,5220,0
|
|
20230731,182200,683201610,5220,5220,5220,5220,0
|
|
20230731,182100,683201610,5220,5220,5220,5220,0
|
|
20230731,182000,683201610,5220,5220,5220,5220,0
|
|
20230731,181900,683201610,5220,5220,5220,5220,0
|
|
20230731,181800,683201610,5220,5220,5220,5220,0
|
|
20230731,181700,683201610,5220,5220,5220,5220,0
|
|
20230731,181600,683201610,5220,5220,5220,5220,3879
|
|
20230731,181500,683201610,5220,5220,5220,5220,0
|
|
20230731,181400,683201610,5220,5220,5220,5220,0
|
|
20230731,181300,683201610,5220,5220,5220,5220,0
|
|
20230731,181200,683201610,5220,5220,5220,5220,0
|
|
20230731,181100,683201610,5220,5220,5220,5220,0
|
|
20230731,181000,683201610,5220,5220,5220,5220,0
|
|
20230731,180900,683201610,5220,5220,5220,5220,0
|
|
20230731,180800,683201610,5220,5220,5220,5220,0
|
|
20230731,180700,683201610,5220,5220,5220,5220,0
|
|
20230731,180600,683201610,5220,5220,5220,5220,0
|
|
20230731,180500,683201610,5220,5220,5220,5220,0
|
|
20230731,180400,683201610,5220,5220,5220,5220,0
|
|
20230731,180300,683201610,5220,5220,5220,5220,0
|
|
20230731,180200,683201610,5220,5220,5220,5220,0
|
|
20230731,180100,683201610,5220,5220,5220,5220,0
|
|
20230731,180000,683201610,5220,5220,5220,5220,0
|
|
20230731,175900,683201610,5220,5220,5220,5220,0
|
|
20230731,175800,683201610,5220,5220,5220,5220,0
|
|
20230731,175700,683201610,5220,5220,5220,5220,0
|
|
20230731,175600,683201610,5220,5220,5220,5220,0
|
|
20230731,175500,683201610,5220,5220,5220,5220,0
|
|
20230731,175400,683201610,5220,5220,5220,5220,0
|
|
20230731,175300,683201610,5220,5220,5220,5220,0
|
|
20230731,175200,683201610,5220,5220,5220,5220,0
|
|
20230731,175100,683201610,5220,5220,5220,5220,0
|
|
20230731,175000,683201610,5220,5220,5220,5220,0
|
|
20230731,174900,683201610,5220,5220,5220,5220,0
|
|
20230731,174800,683201610,5220,5220,5220,5220,0
|
|
20230731,174700,683201610,5220,5220,5220,5220,0
|
|
20230731,174600,683201610,5220,5220,5220,5220,3879
|
|
20230731,174500,683201610,5220,5220,5220,5220,0
|
|
20230731,174400,683201610,5220,5220,5220,5220,0
|
|
20230731,174300,683201610,5220,5220,5220,5220,0
|
|
20230731,174200,683201610,5220,5220,5220,5220,0
|
|
20230731,174100,683201610,5220,5220,5220,5220,0
|
|
20230731,174000,683201610,5220,5220,5220,5220,0
|
|
20230731,173900,683201610,5220,5220,5220,5220,0
|
|
20230731,173800,683201610,5220,5220,5220,5220,0
|
|
20230731,173700,683201610,5220,5220,5220,5220,0
|
|
20230731,173600,683201610,5220,5220,5220,5220,0
|
|
20230731,173500,683201610,5220,5220,5220,5220,0
|
|
20230731,173400,683201610,5220,5220,5220,5220,0
|
|
20230731,173300,683201610,5220,5220,5220,5220,0
|
|
20230731,173200,683201610,5220,5220,5220,5220,0
|
|
20230731,173100,683201610,5220,5220,5220,5220,0
|
|
20230731,173000,683201610,5220,5220,5220,5220,0
|
|
20230731,172900,683201610,5220,5220,5220,5220,0
|
|
20230731,172800,683201610,5220,5220,5220,5220,0
|
|
20230731,172700,683201610,5220,5220,5220,5220,0
|
|
20230731,172600,683201610,5220,5220,5220,5220,0
|
|
20230731,172500,683201610,5220,5220,5220,5220,0
|
|
20230731,172400,683201610,5220,5220,5220,5220,0
|
|
20230731,172300,683201610,5220,5220,5220,5220,0
|
|
20230731,172200,683201610,5220,5220,5220,5220,0
|
|
20230731,172100,683201610,5220,5220,5220,5220,0
|
|
20230731,172000,683201610,5220,5220,5220,5220,0
|
|
20230731,171900,683201610,5220,5220,5220,5220,0
|
|
20230731,171800,683201610,5220,5220,5220,5220,0
|
|
20230731,171700,683201610,5220,5220,5220,5220,0
|
|
20230731,171600,683201610,5220,5220,5220,5220,3879
|
|
20230731,171500,683201610,5220,5220,5220,5220,0
|
|
20230731,171400,683201610,5220,5220,5220,5220,0
|
|
20230731,171300,683201610,5220,5220,5220,5220,0
|
|
20230731,171200,683201610,5220,5220,5220,5220,0
|
|
20230731,171100,683201610,5220,5220,5220,5220,0
|
|
20230731,171000,683201610,5220,5220,5220,5220,0
|
|
20230731,170900,683201610,5220,5220,5220,5220,0
|
|
20230731,170800,683201610,5220,5220,5220,5220,0
|
|
20230731,170700,683201610,5220,5220,5220,5220,0
|
|
20230731,170600,683201610,5220,5220,5220,5220,0
|
|
20230731,170500,683201610,5220,5220,5220,5220,0
|
|
20230731,170400,683201610,5220,5220,5220,5220,0
|
|
20230731,170300,683201610,5220,5220,5220,5220,0
|
|
20230731,170200,683201610,5220,5220,5220,5220,0
|
|
20230731,170100,683201610,5220,5220,5220,5220,0
|
|
20230731,170000,683201610,5220,5220,5220,5220,0
|
|
20230731,165900,683201610,5220,5220,5220,5220,0
|
|
20230731,165800,683201610,5220,5220,5220,5220,0
|
|
20230731,165700,683201610,5220,5220,5220,5220,0
|
|
20230731,165600,683201610,5220,5220,5220,5220,0
|
|
20230731,165500,683201610,5220,5220,5220,5220,0
|
|
20230731,165400,683201610,5220,5220,5220,5220,0
|
|
20230731,165300,683201610,5220,5220,5220,5220,0
|
|
20230731,165200,683201610,5220,5220,5220,5220,0
|
|
20230731,165100,683201610,5220,5220,5220,5220,0
|
|
20230731,165000,683201610,5220,5220,5220,5220,0
|
|
20230731,164900,683201610,5220,5220,5220,5220,0
|
|
20230731,164800,683201610,5220,5220,5220,5220,0
|
|
20230731,164700,683201610,5220,5220,5220,5220,0
|
|
20230731,164600,683201610,5220,5220,5220,5220,3879
|
|
20230731,164500,683201610,5220,5220,5220,5220,0
|
|
20230731,164400,683201610,5220,5220,5220,5220,0
|
|
20230731,164300,683201610,5220,5220,5220,5220,0
|
|
20230731,164200,683201610,5220,5220,5220,5220,0
|
|
20230731,164100,683201610,5220,5220,5220,5220,0
|
|
20230731,164000,683201610,5220,5220,5220,5220,0
|
|
20230731,163900,683201610,5220,5220,5220,5220,0
|
|
20230731,163800,683201610,5220,5220,5220,5220,0
|
|
20230731,163700,683201610,5220,5220,5220,5220,0
|
|
20230731,163600,683201610,5220,5220,5220,5220,0
|
|
20230731,163500,683201610,5220,5220,5220,5220,0
|
|
20230731,163400,683201610,5220,5220,5220,5220,0
|
|
20230731,163300,683201610,5220,5220,5220,5220,0
|
|
20230731,163200,683201610,5220,5220,5220,5220,0
|
|
20230731,163100,683201610,5220,5220,5220,5220,0
|
|
20230731,163000,683201610,5220,5220,5220,5220,0
|
|
20230731,162900,683201610,5220,5220,5220,5220,0
|
|
20230731,162800,683201610,5220,5220,5220,5220,0
|
|
20230731,162700,683201610,5220,5220,5220,5220,0
|
|
20230731,162600,683201610,5220,5220,5220,5220,0
|
|
20230731,162500,683201610,5220,5220,5220,5220,0
|
|
20230731,162400,683201610,5220,5220,5220,5220,0
|
|
20230731,162300,683201610,5220,5220,5220,5220,0
|
|
20230731,162200,683201610,5220,5220,5220,5220,0
|
|
20230731,162100,683201610,5220,5220,5220,5220,0
|
|
20230731,162000,683201610,5220,5220,5220,5220,0
|
|
20230731,161900,683201610,5220,5220,5220,5220,0
|
|
20230731,161800,683201610,5220,5220,5220,5220,0
|
|
20230731,161700,683201610,5220,5220,5220,5220,0
|
|
20230731,161600,683201610,5220,5220,5220,5220,3879
|
|
20230731,161500,683201610,5220,5220,5220,5220,0
|
|
20230731,161400,683201610,5220,5220,5220,5220,0
|
|
20230731,161300,683201610,5220,5220,5220,5220,0
|
|
20230731,161200,683201610,5220,5220,5220,5220,0
|
|
20230731,161100,683201610,5220,5220,5220,5220,0
|
|
20230731,161000,683201610,5220,5220,5220,5220,0
|
|
20230731,160900,683201610,5220,5220,5220,5220,0
|
|
20230731,160800,683201610,5220,5220,5220,5220,0
|
|
20230731,160700,683201610,5220,5220,5220,5220,0
|
|
20230731,160600,683201610,5220,5220,5220,5220,0
|
|
20230731,160500,683201610,5220,5220,5220,5220,0
|
|
20230731,160400,683201610,5220,5220,5220,5220,0
|
|
20230731,160300,683201610,5220,5220,5220,5220,0
|
|
20230731,160200,683201610,5220,5220,5220,5220,0
|
|
20230731,160100,683201610,5220,5220,5220,5220,0
|
|
20230731,160000,683201610,5220,5220,5220,5220,0
|
|
20230731,155900,683201610,5220,5220,5220,5220,0
|
|
20230731,155800,683201610,5220,5220,5220,5220,0
|
|
20230731,155700,683201610,5220,5220,5220,5220,0
|
|
20230731,155600,683201610,5220,5220,5220,5220,0
|
|
20230731,155500,683201610,5220,5220,5220,5220,0
|
|
20230731,155400,683201610,5220,5220,5220,5220,0
|
|
20230731,155300,683201610,5220,5220,5220,5220,0
|
|
20230731,155200,683201610,5220,5220,5220,5220,0
|
|
20230731,155100,683201610,5220,5220,5220,5220,0
|
|
20230731,155000,683201610,5220,5220,5220,5220,0
|
|
20230731,154900,683201610,5220,5220,5220,5220,0
|
|
20230731,154800,683201610,5220,5220,5220,5220,0
|
|
20230731,154700,683201610,5220,5220,5220,5220,0
|
|
20230731,154600,683201610,5220,5220,5220,5220,3879
|
|
20230731,154500,683201610,5220,5220,5220,5220,0
|
|
20230731,154400,683201610,5220,5220,5220,5220,0
|
|
20230731,154300,683201610,5220,5220,5220,5220,0
|
|
20230731,154200,683201610,5220,5220,5220,5220,0
|
|
20230731,154100,683201610,5220,5220,5220,5220,0
|
|
20230731,154000,683201610,5220,5220,5220,5220,0
|
|
20230731,153900,683201610,5220,5220,5220,5220,0
|
|
20230731,153800,683201610,5220,5220,5220,5220,0
|
|
20230731,153700,683201610,5220,5220,5220,5220,0
|
|
20230731,153600,683201610,5220,5220,5220,5220,0
|
|
20230731,153500,683201610,5220,5220,5220,5220,0
|
|
20230731,153400,683201610,5220,5220,5220,5220,0
|
|
20230731,153300,683201610,5220,5220,5220,5220,0
|
|
20230731,153200,683201610,5220,5220,5220,5220,0
|
|
20230731,153100,683201610,5220,5220,5220,5220,0
|
|
20230731,153000,683201610,5220,5220,5220,5220,3879
|
|
20230731,152900,662953230,5210,5210,5210,5210,0
|
|
20230731,152800,662953230,5210,5210,5210,5210,0
|
|
20230731,152700,662953230,5210,5210,5210,5210,0
|
|
20230731,152600,662953230,5210,5210,5210,5210,0
|
|
20230731,152500,662953230,5210,5210,5210,5210,0
|
|
20230731,152400,662953230,5210,5210,5210,5210,0
|
|
20230731,152300,662953230,5210,5210,5210,5210,0
|
|
20230731,152200,662953230,5210,5210,5210,5210,0
|
|
20230731,152100,662953230,5210,5210,5210,5210,0
|
|
20230731,152000,662953230,5210,5210,5210,5210,0
|
|
20230731,151900,662953230,5210,5220,5220,5210,1343
|
|
20230731,151800,655945740,5220,5220,5220,5210,1413
|
|
20230731,151700,648571660,5220,5220,5220,5220,309
|
|
20230731,151600,646958680,5220,5220,5220,5210,302
|
|
20230731,151500,645382290,5210,5210,5210,5210,404
|
|
20230731,151400,643277450,5220,5210,5220,5210,104
|
|
20230731,151300,642735600,5220,5200,5220,5200,5403
|
|
20230731,151200,614614080,5200,5200,5200,5200,0
|
|
20230731,151100,614614080,5200,5200,5200,5200,300
|
|
20230731,151000,613054080,5200,5200,5200,5200,300
|
|
20230731,150900,611494080,5200,5200,5200,5200,0
|
|
20230731,150800,611494080,5200,5190,5200,5190,494
|
|
20230731,150700,608928280,5180,5180,5180,5180,0
|
|
20230731,150600,608928280,5180,5180,5190,5180,256
|
|
20230731,150500,607600200,5190,5180,5190,5180,44
|
|
20230731,150400,607372240,5190,5190,5190,5190,76
|
|
20230731,150300,606977800,5180,5180,5180,5180,57
|
|
20230731,150200,606682540,5180,5190,5190,5180,61
|
|
20230731,150100,606366360,5190,5190,5190,5190,130
|
|
20230731,150000,605691660,5200,5180,5200,5170,1001
|
|
20230731,145900,600509560,5190,5190,5190,5180,574
|
|
20230731,145800,597533860,5190,5190,5190,5190,70
|
|
20230731,145700,597170560,5200,5200,5200,5200,0
|
|
20230731,145600,597170560,5200,5200,5200,5200,194
|
|
20230731,145500,596161760,5180,5180,5180,5180,107
|
|
20230731,145400,595607500,5190,5190,5190,5190,109
|
|
20230731,145300,595041790,5200,5200,5200,5200,0
|
|
20230731,145200,595041790,5200,5200,5200,5200,0
|
|
20230731,145100,595041790,5200,5200,5200,5190,24
|
|
20230731,145000,594917040,5200,5200,5200,5200,179
|
|
20230731,144900,593986240,5200,5200,5200,5200,1217
|
|
20230731,144800,587657840,5200,5210,5210,5200,3
|
|
20230731,144700,587642230,5200,5200,5200,5200,1670
|
|
20230731,144600,578958230,5200,5210,5210,5200,267
|
|
20230731,144500,577569800,5210,5210,5210,5210,0
|
|
20230731,144400,577569800,5210,5200,5210,5200,91
|
|
20230731,144300,577096560,5210,5210,5210,5210,2688
|
|
20230731,144200,563092080,5210,5200,5210,5200,1000
|
|
20230731,144100,557891580,5200,5200,5200,5200,11
|
|
20230731,144000,557834380,5200,5200,5200,5200,549
|
|
20230731,143900,554979580,5200,5200,5200,5200,1391
|
|
20230731,143800,547746380,5200,5200,5200,5200,0
|
|
20230731,143700,547746380,5200,5200,5200,5200,100
|
|
20230731,143600,547226380,5210,5210,5210,5210,0
|
|
20230731,143500,547226380,5210,5210,5210,5200,150
|
|
20230731,143400,546444890,5200,5200,5200,5200,0
|
|
20230731,143300,546444890,5200,5190,5200,5190,3481
|
|
20230731,143200,528365830,5180,5180,5180,5180,50
|
|
20230731,143100,528106830,5180,5180,5180,5180,130
|
|
20230731,143000,527433430,5170,5170,5170,5170,71
|
|
20230731,142900,527066360,5170,5190,5190,5170,51
|
|
20230731,142800,526802670,5180,5180,5180,5180,252
|
|
20230731,142700,525497310,5180,5180,5180,5180,48
|
|
20230731,142600,525248670,5170,5170,5170,5170,200
|
|
20230731,142500,524214670,5170,5170,5170,5170,187
|
|
20230731,142400,523247880,5180,5180,5180,5180,61
|
|
20230731,142300,522931900,5180,5180,5180,5180,410
|
|
20230731,142200,520808100,5180,5180,5180,5180,102
|
|
20230731,142100,520279740,5190,5190,5190,5190,0
|
|
20230731,142000,520279740,5190,5190,5190,5190,0
|
|
20230731,141900,520279740,5190,5190,5190,5190,0
|
|
20230731,141800,520279740,5190,5190,5190,5190,0
|
|
20230731,141700,520279740,5190,5190,5190,5190,1
|
|
20230731,141600,520274550,5190,5190,5190,5190,0
|
|
20230731,141500,520274550,5190,5190,5190,5190,0
|
|
20230731,141400,520274550,5190,5190,5190,5190,0
|
|
20230731,141300,520274550,5190,5190,5190,5190,0
|
|
20230731,141200,520274550,5190,5180,5190,5180,101
|
|
20230731,141100,519751360,5180,5180,5180,5180,10
|
|
20230731,141000,519699560,5200,5200,5200,5200,0
|
|
20230731,140900,519699560,5200,5200,5200,5200,0
|
|
20230731,140800,519699560,5200,5200,5200,5200,500
|
|
20230731,140700,517099560,5190,5190,5190,5190,1000
|
|
20230731,140600,511909560,5190,5190,5190,5190,20
|
|
20230731,140500,511805760,5190,5180,5190,5180,80
|
|
20230731,140400,511390660,5200,5200,5200,5200,510
|
|
20230731,140300,508738660,5200,5200,5200,5200,0
|
|
20230731,140200,508738660,5200,5200,5200,5200,0
|
|
20230731,140100,508738660,5200,5200,5200,5200,0
|
|
20230731,140000,508738660,5200,5200,5200,5200,1
|
|
20230731,135900,508733460,5190,5190,5190,5190,0
|
|
20230731,135800,508733460,5190,5190,5190,5190,875
|
|
20230731,135700,504192210,5190,5190,5190,5190,10
|
|
20230731,135600,504140310,5190,5190,5190,5190,1
|
|
20230731,135500,504135120,5180,5180,5180,5180,2
|
|
20230731,135400,504124760,5190,5190,5190,5190,1625
|
|
20230731,135300,495691010,5190,5190,5190,5190,1
|
|
20230731,135200,495685820,5180,5180,5180,5180,0
|
|
20230731,135100,495685820,5180,5180,5180,5180,2
|
|
20230731,135000,495675460,5190,5180,5190,5180,32
|
|
20230731,134900,495509690,5190,5190,5190,5190,1
|
|
20230731,134800,495504500,5190,5190,5190,5190,1
|
|
20230731,134700,495499310,5180,5180,5180,5180,4101
|
|
20230731,134600,474256130,5180,5180,5180,5180,0
|
|
20230731,134500,474256130,5180,5180,5180,5180,0
|
|
20230731,134400,474256130,5180,5180,5180,5180,0
|
|
20230731,134300,474256130,5180,5180,5180,5180,42
|
|
20230731,134200,474038570,5180,5180,5180,5180,1
|
|
20230731,134100,474033390,5170,5170,5170,5170,20
|
|
20230731,134000,473929990,5170,5170,5170,5170,210
|
|
20230731,133900,472844290,5180,5180,5180,5180,1
|
|
20230731,133800,472839110,5170,5170,5170,5170,36
|
|
20230731,133700,472652990,5180,5180,5180,5180,2
|
|
20230731,133600,472642630,5180,5180,5180,5180,0
|
|
20230731,133500,472642630,5180,5180,5180,5180,0
|
|
20230731,133400,472642630,5180,5170,5180,5170,2
|
|
20230731,133300,472632280,5160,5160,5160,5160,0
|
|
20230731,133200,472632280,5160,5170,5180,5160,651
|
|
20230731,133100,469271000,5180,5180,5180,5180,0
|
|
20230731,133000,469271000,5180,5180,5180,5180,0
|
|
20230731,132900,469271000,5180,5180,5180,5170,122
|
|
20230731,132800,468640040,5180,5180,5180,5180,1
|
|
20230731,132700,468634860,5170,5170,5180,5170,82
|
|
20230731,132600,468210910,5160,5160,5160,5160,500
|
|
20230731,132500,465630910,5180,5180,5180,5180,2
|
|
20230731,132400,465620550,5160,5160,5160,5160,0
|
|
20230731,132300,465620550,5160,5160,5160,5160,0
|
|
20230731,132200,465620550,5160,5160,5160,5160,10
|
|
20230731,132100,465568950,5170,5170,5170,5170,0
|
|
20230731,132000,465568950,5170,5170,5170,5170,1256
|
|
20230731,131900,459075430,5170,5170,5170,5170,0
|
|
20230731,131800,459075430,5170,5170,5170,5170,0
|
|
20230731,131700,459075430,5170,5170,5170,5170,0
|
|
20230731,131600,459075430,5170,5170,5170,5170,0
|
|
20230731,131500,459075430,5170,5170,5170,5170,0
|
|
20230731,131400,459075430,5170,5170,5170,5170,23
|
|
20230731,131300,458956520,5170,5170,5170,5170,0
|
|
20230731,131200,458956520,5170,5170,5170,5170,0
|
|
20230731,131100,458956520,5170,5160,5170,5160,2311
|
|
20230731,131000,447014750,5150,5150,5150,5150,50
|
|
20230731,130900,446757250,5140,5140,5140,5140,0
|
|
20230731,130800,446757250,5140,5140,5140,5140,0
|
|
20230731,130700,446757250,5140,5140,5140,5140,1
|
|
20230731,130600,446752110,5150,5150,5150,5150,200
|
|
20230731,130500,445722110,5150,5150,5150,5150,0
|
|
20230731,130400,445722110,5150,5150,5150,5150,0
|
|
20230731,130300,445722110,5150,5150,5150,5150,0
|
|
20230731,130200,445722110,5150,5150,5150,5150,0
|
|
20230731,130100,445722110,5150,5150,5150,5150,0
|
|
20230731,130000,445722110,5150,5150,5150,5150,1
|
|
20230731,125900,445716960,5130,5130,5130,5130,0
|
|
20230731,125800,445716960,5130,5130,5130,5130,0
|
|
20230731,125700,445716960,5130,5130,5130,5130,0
|
|
20230731,125600,445716960,5130,5130,5130,5130,0
|
|
20230731,125500,445716960,5130,5130,5130,5130,0
|
|
20230731,125400,445716960,5130,5140,5140,5130,463
|
|
20230731,125300,443337180,5160,5140,5160,5140,8
|
|
20230731,125200,443296040,5160,5160,5160,5160,50
|
|
20230731,125100,443038040,5160,5160,5160,5160,0
|
|
20230731,125000,443038040,5160,5160,5160,5160,0
|
|
20230731,124900,443038040,5160,5160,5160,5160,0
|
|
20230731,124800,443038040,5160,5160,5160,5160,0
|
|
20230731,124700,443038040,5160,5160,5160,5160,0
|
|
20230731,124600,443038040,5160,5160,5160,5160,0
|
|
20230731,124500,443038040,5160,5160,5160,5160,0
|
|
20230731,124400,443038040,5160,5160,5160,5160,0
|
|
20230731,124300,443038040,5160,5160,5160,5160,0
|
|
20230731,124200,443038040,5160,5160,5160,5160,0
|
|
20230731,124100,443038040,5160,5150,5160,5150,207
|
|
20230731,124000,441971920,5130,5150,5150,5130,100
|
|
20230731,123900,441458770,5160,5160,5160,5160,394
|
|
20230731,123800,439425730,5160,5160,5160,5160,0
|
|
20230731,123700,439425730,5160,5160,5160,5160,0
|
|
20230731,123600,439425730,5160,5160,5160,5160,0
|
|
20230731,123500,439425730,5160,5160,5160,5160,0
|
|
20230731,123400,439425730,5160,5150,5160,5130,1267
|
|
20230731,123300,432900930,5150,5150,5150,5150,0
|
|
20230731,123200,432900930,5150,5150,5150,5150,1
|
|
20230731,123100,432895780,5150,5150,5150,5150,0
|
|
20230731,123000,432895780,5150,5150,5150,5150,44
|
|
20230731,122900,432669180,5160,5160,5160,5160,0
|
|
20230731,122800,432669180,5160,5160,5160,5160,0
|
|
20230731,122700,432669180,5160,5160,5160,5160,116
|
|
20230731,122600,432070620,5160,5160,5160,5160,0
|
|
20230731,122500,432070620,5160,5160,5160,5160,0
|
|
20230731,122400,432070620,5160,5160,5160,5160,0
|
|
20230731,122300,432070620,5160,5160,5160,5160,0
|
|
20230731,122200,432070620,5160,5160,5160,5160,0
|
|
20230731,122100,432070620,5160,5160,5160,5160,10
|
|
20230731,122000,432019020,5150,5150,5150,5150,0
|
|
20230731,121900,432019020,5150,5150,5150,5150,0
|
|
20230731,121800,432019020,5150,5150,5150,5150,0
|
|
20230731,121700,432019020,5150,5150,5150,5150,50
|
|
20230731,121600,431761520,5150,5150,5150,5150,200
|
|
20230731,121500,430731520,5160,5160,5160,5160,290
|
|
20230731,121400,429235120,5160,5160,5160,5160,60
|
|
20230731,121300,428925520,5150,5150,5150,5150,120
|
|
20230731,121200,428307520,5150,5150,5150,5150,0
|
|
20230731,121100,428307520,5150,5150,5150,5150,0
|
|
20230731,121000,428307520,5150,5150,5150,5150,0
|
|
20230731,120900,428307520,5150,5150,5150,5150,0
|
|
20230731,120800,428307520,5150,5130,5150,5130,211
|
|
20230731,120700,427220890,5130,5130,5130,5130,0
|
|
20230731,120600,427220890,5130,5130,5130,5130,0
|
|
20230731,120500,427220890,5130,5130,5130,5130,863
|
|
20230731,120400,422793700,5130,5130,5130,5130,0
|
|
20230731,120300,422793700,5130,5130,5130,5130,11
|
|
20230731,120200,422737270,5120,5130,5130,5120,5
|
|
20230731,120100,422711630,5120,5150,5150,5120,3638
|
|
20230731,120000,404065130,5150,5150,5150,5150,0
|
|
20230731,115900,404065130,5150,5150,5150,5150,0
|
|
20230731,115800,404065130,5150,5150,5150,5150,0
|
|
20230731,115700,404065130,5150,5150,5150,5150,0
|
|
20230731,115600,404065130,5150,5150,5150,5150,0
|
|
20230731,115500,404065130,5150,5150,5150,5150,8
|
|
20230731,115400,404023930,5150,5130,5150,5130,430
|
|
20230731,115300,401809450,5150,5150,5150,5150,6
|
|
20230731,115200,401778550,5130,5130,5130,5130,772
|
|
20230731,115100,397818190,5150,5140,5150,5140,543
|
|
20230731,115000,395027160,5150,5150,5150,5150,40
|
|
20230731,114900,394821160,5160,5160,5160,5160,0
|
|
20230731,114800,394821160,5160,5160,5160,5160,10
|
|
20230731,114700,394769560,5160,5160,5160,5160,0
|
|
20230731,114600,394769560,5160,5150,5160,5150,118
|
|
20230731,114500,394161850,5150,5150,5150,5150,3
|
|
20230731,114400,394146400,5140,5150,5150,5140,12
|
|
20230731,114300,394084620,5160,5160,5160,5160,0
|
|
20230731,114200,394084620,5160,5160,5160,5160,0
|
|
20230731,114100,394084620,5160,5160,5160,5160,0
|
|
20230731,114000,394084620,5160,5160,5160,5160,0
|
|
20230731,113900,394084620,5160,5160,5160,5160,0
|
|
20230731,113800,394084620,5160,5140,5160,5140,122
|
|
20230731,113700,393455120,5160,5160,5160,5160,0
|
|
20230731,113600,393455120,5160,5160,5160,5160,1
|
|
20230731,113500,393449960,5140,5140,5140,5140,0
|
|
20230731,113400,393449960,5140,5150,5160,5140,613
|
|
20230731,113300,390292190,5140,5140,5140,5140,0
|
|
20230731,113200,390292190,5140,5140,5140,5140,0
|
|
20230731,113100,390292190,5140,5140,5140,5140,1
|
|
20230731,113000,390287050,5160,5160,5160,5160,0
|
|
20230731,112900,390287050,5160,5160,5160,5160,0
|
|
20230731,112800,390287050,5160,5160,5160,5160,0
|
|
20230731,112700,390287050,5160,5160,5160,5160,0
|
|
20230731,112600,390287050,5160,5160,5160,5160,0
|
|
20230731,112500,390287050,5160,5160,5160,5160,0
|
|
20230731,112400,390287050,5160,5160,5160,5160,101
|
|
20230731,112300,389765890,5160,5160,5160,5160,3
|
|
20230731,112200,389750410,5150,5150,5150,5150,199
|
|
20230731,112100,388725560,5140,5140,5140,5140,0
|
|
20230731,112000,388725560,5140,5140,5140,5140,0
|
|
20230731,111900,388725560,5140,5140,5140,5140,28
|
|
20230731,111800,388581640,5140,5140,5140,5140,0
|
|
20230731,111700,388581640,5140,5140,5140,5140,10
|
|
20230731,111600,388530240,5150,5150,5150,5150,50
|
|
20230731,111500,388272740,5150,5130,5150,5120,1680
|
|
20230731,111400,379668340,5130,5130,5130,5130,1010
|
|
20230731,111300,374487040,5140,5120,5140,5120,4
|
|
20230731,111200,374466500,5120,5130,5130,5120,1554
|
|
20230731,111100,366509520,5140,5130,5140,5130,4313
|
|
20230731,111000,344380150,5140,5140,5140,5140,612
|
|
20230731,110900,341234470,5140,5140,5140,5140,0
|
|
20230731,110800,341234470,5140,5140,5140,5140,2
|
|
20230731,110700,341224190,5150,5140,5150,5140,11
|
|
20230731,110600,341167640,5140,5140,5140,5140,0
|
|
20230731,110500,341167640,5140,5140,5140,5140,0
|
|
20230731,110400,341167640,5140,5140,5140,5140,1
|
|
20230731,110300,341162500,5160,5160,5160,5160,1
|
|
20230731,110200,341157340,5140,5140,5140,5140,0
|
|
20230731,110100,341157340,5140,5140,5140,5140,150
|
|
20230731,110000,340386340,5140,5140,5140,5140,324
|
|
20230731,105900,338720980,5140,5150,5150,5140,200
|
|
20230731,105800,337691980,5160,5160,5160,5160,0
|
|
20230731,105700,337691980,5160,5160,5160,5160,0
|
|
20230731,105600,337691980,5160,5160,5160,5160,1
|
|
20230731,105500,337686820,5130,5130,5130,5130,1
|
|
20230731,105400,337681690,5160,5160,5160,5160,0
|
|
20230731,105300,337681690,5160,5160,5160,5160,2
|
|
20230731,105200,337671370,5130,5150,5160,5130,202
|
|
20230731,105100,336633470,5150,5150,5150,5150,0
|
|
20230731,105000,336633470,5150,5150,5150,5150,0
|
|
20230731,104900,336633470,5150,5150,5150,5150,102
|
|
20230731,104800,336108170,5150,5150,5150,5150,868
|
|
20230731,104700,331637970,5150,5150,5150,5150,0
|
|
20230731,104600,331637970,5150,5150,5150,5150,0
|
|
20230731,104500,331637970,5150,5150,5150,5150,0
|
|
20230731,104400,331637970,5150,5150,5150,5150,80
|
|
20230731,104300,331225970,5150,5150,5150,5150,0
|
|
20230731,104200,331225970,5150,5170,5170,5150,145
|
|
20230731,104100,330478980,5170,5170,5170,5170,0
|
|
20230731,104000,330478980,5170,5150,5170,5150,201
|
|
20230731,103900,329443810,5150,5160,5160,5150,1152
|
|
20230731,103800,323500100,5160,5160,5160,5160,1128
|
|
20230731,103700,317679620,5170,5170,5170,5170,0
|
|
20230731,103600,317679620,5170,5170,5170,5170,0
|
|
20230731,103500,317679620,5170,5160,5170,5160,105
|
|
20230731,103400,317137770,5160,5160,5160,5160,0
|
|
20230731,103300,317137770,5160,5160,5160,5160,0
|
|
20230731,103200,317137770,5160,5170,5170,5160,1055
|
|
20230731,103100,311687660,5170,5170,5170,5170,7
|
|
20230731,103000,311651470,5170,5170,5170,5170,500
|
|
20230731,102900,309066470,5170,5170,5170,5170,200
|
|
20230731,102800,308032470,5150,5150,5150,5150,0
|
|
20230731,102700,308032470,5150,5150,5150,5150,0
|
|
20230731,102600,308032470,5150,5160,5160,5150,219
|
|
20230731,102500,306903430,5160,5160,5160,5160,180
|
|
20230731,102400,305974630,5170,5170,5170,5170,0
|
|
20230731,102300,305974630,5170,5170,5170,5170,162
|
|
20230731,102200,305137090,5180,5180,5180,5180,23
|
|
20230731,102100,305017950,5180,5170,5180,5170,25
|
|
20230731,102000,304888460,5170,5170,5170,5170,147
|
|
20230731,101900,304128470,5160,5160,5160,5160,0
|
|
20230731,101800,304128470,5160,5160,5160,5160,0
|
|
20230731,101700,304128470,5160,5160,5160,5160,0
|
|
20230731,101600,304128470,5160,5160,5160,5160,124
|
|
20230731,101500,303488630,5160,5160,5160,5160,0
|
|
20230731,101400,303488630,5160,5160,5160,5160,0
|
|
20230731,101300,303488630,5160,5160,5160,5160,100
|
|
20230731,101200,302972630,5160,5160,5160,5160,1
|
|
20230731,101100,302967470,5170,5180,5180,5170,131
|
|
20230731,101000,302290190,5170,5180,5180,5170,15
|
|
20230731,100900,302212500,5170,5170,5170,5170,0
|
|
20230731,100800,302212500,5170,5180,5180,5170,59
|
|
20230731,100700,301907420,5180,5180,5180,5180,101
|
|
20230731,100600,301384240,5180,5180,5180,5180,100
|
|
20230731,100500,300866240,5180,5180,5180,5180,430
|
|
20230731,100400,298638840,5180,5170,5180,5170,220
|
|
20230731,100300,297499440,5170,5170,5170,5170,0
|
|
20230731,100200,297499440,5170,5170,5170,5170,110
|
|
20230731,100100,296930740,5170,5160,5170,5160,4
|
|
20230731,100000,296910080,5170,5170,5170,5170,778
|
|
20230731,095900,292887820,5180,5180,5180,5180,0
|
|
20230731,095800,292887820,5180,5170,5180,5170,360
|
|
20230731,095700,291023170,5170,5170,5170,5130,409
|
|
20230731,095600,288910520,5160,5160,5160,5160,0
|
|
20230731,095500,288910520,5160,5160,5160,5160,6
|
|
20230731,095400,288879560,5150,5160,5160,5150,135
|
|
20230731,095300,288183970,5140,5140,5140,5140,0
|
|
20230731,095200,288183970,5140,5140,5140,5140,348
|
|
20230731,095100,286395250,5140,5140,5140,5140,0
|
|
20230731,095000,286395250,5140,5150,5150,5140,608
|
|
20230731,094900,283269910,5170,5170,5170,5170,4
|
|
20230731,094800,283249230,5150,5160,5160,5150,728
|
|
20230731,094700,279496030,5150,5150,5150,5150,20
|
|
20230731,094600,279393030,5160,5170,5170,5120,1659
|
|
20230731,094500,270864720,5160,5170,5170,5160,1247
|
|
20230731,094400,264417820,5190,5190,5190,5190,286
|
|
20230731,094300,262933480,5190,5180,5190,5170,240
|
|
20230731,094200,261688900,5200,5170,5200,5170,1755
|
|
20230731,094100,252581420,5190,5170,5190,5170,1019
|
|
20230731,094000,247304920,5160,5160,5160,5150,735
|
|
20230731,093900,243513150,5160,5150,5160,5140,1345
|
|
20230731,093800,236586300,5140,5130,5140,5130,297
|
|
20230731,093700,235060200,5120,5120,5120,5120,781
|
|
20230731,093600,231061480,5120,5120,5120,5120,907
|
|
20230731,093500,226417640,5120,5120,5120,5120,1
|
|
20230731,093400,226412520,5120,5120,5120,5120,50
|
|
20230731,093300,226156520,5120,5120,5120,5120,2
|
|
20230731,093200,226146280,5120,5120,5120,5120,243
|
|
20230731,093100,224902120,5120,5120,5120,5120,48
|
|
20230731,093000,224656360,5120,5120,5120,5120,609
|
|
20230731,092900,221538280,5100,5110,5110,5100,3000
|
|
20230731,092800,206233160,5110,5110,5110,5110,756
|
|
20230731,092700,202370000,5110,5120,5120,5110,560
|
|
20230731,092600,199508250,5120,5140,5140,5120,1180
|
|
20230731,092500,193463050,5120,5120,5140,5120,404
|
|
20230731,092400,191394170,5120,5120,5120,5120,0
|
|
20230731,092300,191394170,5120,5120,5120,5120,1227
|
|
20230731,092200,185111930,5130,5130,5130,5130,2413
|
|
20230731,092100,172733240,5120,5140,5140,5120,490
|
|
20230731,092000,170219630,5150,5150,5150,5150,0
|
|
20230731,091900,170219630,5150,5140,5150,5140,105
|
|
20230731,091800,169678920,5130,5130,5140,5130,600
|
|
20230731,091700,166600910,5130,5120,5130,5120,159
|
|
20230731,091600,165786730,5120,5130,5130,5120,1567
|
|
20230731,091500,157752760,5120,5120,5120,5120,550
|
|
20230731,091400,154936760,5120,5110,5150,5110,2591
|
|
20230731,091300,141660210,5110,5150,5150,5110,4864
|
|
20230731,091200,116710040,5160,5160,5160,5160,339
|
|
20230731,091100,114960800,5160,5170,5180,5160,1413
|
|
20230731,091000,107664110,5170,5170,5170,5170,3
|
|
20230731,090900,107648600,5170,5180,5180,5170,101
|
|
20230731,090800,107126420,5170,5180,5180,5170,348
|
|
20230731,090700,105324730,5170,5190,5190,5170,202
|
|
20230731,090600,104278170,5180,5190,5200,5180,255
|
|
20230731,090500,102954740,5180,5180,5190,5180,122
|
|
20230731,090400,102322580,5200,5200,5200,5190,1162
|
|
20230731,090300,96286600,5200,5180,5200,5170,1229
|
|
20230731,090200,89911700,5200,5190,5200,5170,4053
|
|
20230731,090100,68897200,5180,5180,5190,5160,1484
|
|
20230731,090000,61207850,5180,5160,5200,5160,11835
|