620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191700,5254870030,9600,9600,9600,9600,8002
|
|
20230731,191600,5254870030,9600,9600,9600,9600,0
|
|
20230731,191500,5254870030,9600,9600,9600,9600,0
|
|
20230731,191400,5254870030,9600,9600,9600,9600,0
|
|
20230731,191300,5254870030,9600,9600,9600,9600,0
|
|
20230731,191200,5254870030,9600,9600,9600,9600,0
|
|
20230731,191100,5254870030,9600,9600,9600,9600,0
|
|
20230731,191000,5254870030,9600,9600,9600,9600,0
|
|
20230731,190900,5254870030,9600,9600,9600,9600,0
|
|
20230731,190800,5254870030,9600,9600,9600,9600,0
|
|
20230731,190700,5254870030,9600,9600,9600,9600,0
|
|
20230731,190600,5254870030,9600,9600,9600,9600,0
|
|
20230731,190500,5254870030,9600,9600,9600,9600,0
|
|
20230731,190400,5254870030,9600,9600,9600,9600,0
|
|
20230731,190300,5254870030,9600,9600,9600,9600,0
|
|
20230731,190200,5254870030,9600,9600,9600,9600,0
|
|
20230731,190100,5254870030,9600,9600,9600,9600,0
|
|
20230731,190000,5254870030,9600,9600,9600,9600,0
|
|
20230731,185900,5254870030,9600,9600,9600,9600,0
|
|
20230731,185800,5254870030,9600,9600,9600,9600,0
|
|
20230731,185700,5254870030,9600,9600,9600,9600,0
|
|
20230731,185600,5254870030,9600,9600,9600,9600,0
|
|
20230731,185500,5254870030,9600,9600,9600,9600,0
|
|
20230731,185400,5254870030,9600,9600,9600,9600,0
|
|
20230731,185300,5254870030,9600,9600,9600,9600,0
|
|
20230731,185200,5254870030,9600,9600,9600,9600,0
|
|
20230731,185100,5254870030,9600,9600,9600,9600,0
|
|
20230731,185000,5254870030,9600,9600,9600,9600,0
|
|
20230731,184900,5254870030,9600,9600,9600,9600,0
|
|
20230731,184800,5254870030,9600,9600,9600,9600,0
|
|
20230731,184700,5254870030,9600,9600,9600,9600,8002
|
|
20230731,184600,5254870030,9600,9600,9600,9600,0
|
|
20230731,184500,5254870030,9600,9600,9600,9600,0
|
|
20230731,184400,5254870030,9600,9600,9600,9600,0
|
|
20230731,184300,5254870030,9600,9600,9600,9600,0
|
|
20230731,184200,5254870030,9600,9600,9600,9600,0
|
|
20230731,184100,5254870030,9600,9600,9600,9600,0
|
|
20230731,184000,5254870030,9600,9600,9600,9600,0
|
|
20230731,183900,5254870030,9600,9600,9600,9600,0
|
|
20230731,183800,5254870030,9600,9600,9600,9600,0
|
|
20230731,183700,5254870030,9600,9600,9600,9600,0
|
|
20230731,183600,5254870030,9600,9600,9600,9600,0
|
|
20230731,183500,5254870030,9600,9600,9600,9600,0
|
|
20230731,183400,5254870030,9600,9600,9600,9600,0
|
|
20230731,183300,5254870030,9600,9600,9600,9600,0
|
|
20230731,183200,5254870030,9600,9600,9600,9600,0
|
|
20230731,183100,5254870030,9600,9600,9600,9600,0
|
|
20230731,183000,5254870030,9600,9600,9600,9600,0
|
|
20230731,182900,5254870030,9600,9600,9600,9600,0
|
|
20230731,182800,5254870030,9600,9600,9600,9600,0
|
|
20230731,182700,5254870030,9600,9600,9600,9600,0
|
|
20230731,182600,5254870030,9600,9600,9600,9600,0
|
|
20230731,182500,5254870030,9600,9600,9600,9600,0
|
|
20230731,182400,5254870030,9600,9600,9600,9600,0
|
|
20230731,182300,5254870030,9600,9600,9600,9600,0
|
|
20230731,182200,5254870030,9600,9600,9600,9600,0
|
|
20230731,182100,5254870030,9600,9600,9600,9600,0
|
|
20230731,182000,5254870030,9600,9600,9600,9600,0
|
|
20230731,181900,5254870030,9600,9600,9600,9600,0
|
|
20230731,181800,5254870030,9600,9600,9600,9600,0
|
|
20230731,181700,5254870030,9600,9600,9600,9600,8002
|
|
20230731,181600,5254870030,9600,9600,9600,9600,0
|
|
20230731,181500,5254870030,9600,9600,9600,9600,0
|
|
20230731,181400,5254870030,9600,9600,9600,9600,0
|
|
20230731,181300,5254870030,9600,9600,9600,9600,0
|
|
20230731,181200,5254870030,9600,9600,9600,9600,0
|
|
20230731,181100,5254870030,9600,9600,9600,9600,0
|
|
20230731,181000,5254870030,9600,9600,9600,9600,0
|
|
20230731,180900,5254870030,9600,9600,9600,9600,0
|
|
20230731,180800,5254870030,9600,9600,9600,9600,0
|
|
20230731,180700,5254870030,9600,9600,9600,9600,0
|
|
20230731,180600,5254870030,9600,9600,9600,9600,0
|
|
20230731,180500,5254870030,9600,9600,9600,9600,0
|
|
20230731,180400,5254870030,9600,9600,9600,9600,0
|
|
20230731,180300,5254870030,9600,9600,9600,9600,0
|
|
20230731,180200,5254870030,9600,9600,9600,9600,0
|
|
20230731,180100,5254870030,9600,9600,9600,9600,0
|
|
20230731,180000,5254870030,9600,9600,9600,9600,0
|
|
20230731,175900,5254870030,9600,9600,9600,9600,0
|
|
20230731,175800,5254870030,9600,9600,9600,9600,0
|
|
20230731,175700,5254870030,9600,9600,9600,9600,0
|
|
20230731,175600,5254870030,9600,9600,9600,9600,0
|
|
20230731,175500,5254870030,9600,9600,9600,9600,0
|
|
20230731,175400,5254870030,9600,9600,9600,9600,0
|
|
20230731,175300,5254870030,9600,9600,9600,9600,0
|
|
20230731,175200,5254870030,9600,9600,9600,9600,0
|
|
20230731,175100,5254870030,9600,9600,9600,9600,0
|
|
20230731,175000,5254870030,9600,9600,9600,9600,0
|
|
20230731,174900,5254870030,9600,9600,9600,9600,0
|
|
20230731,174800,5254870030,9600,9600,9600,9600,0
|
|
20230731,174700,5254870030,9600,9600,9600,9600,8002
|
|
20230731,174600,5254870030,9600,9600,9600,9600,0
|
|
20230731,174500,5254870030,9600,9600,9600,9600,0
|
|
20230731,174400,5254870030,9600,9600,9600,9600,0
|
|
20230731,174300,5254870030,9600,9600,9600,9600,0
|
|
20230731,174200,5254870030,9600,9600,9600,9600,0
|
|
20230731,174100,5254870030,9600,9600,9600,9600,0
|
|
20230731,174000,5254870030,9600,9600,9600,9600,0
|
|
20230731,173900,5254870030,9600,9600,9600,9600,0
|
|
20230731,173800,5254870030,9600,9600,9600,9600,0
|
|
20230731,173700,5254870030,9600,9600,9600,9600,0
|
|
20230731,173600,5254870030,9600,9600,9600,9600,0
|
|
20230731,173500,5254870030,9600,9600,9600,9600,0
|
|
20230731,173400,5254870030,9600,9600,9600,9600,0
|
|
20230731,173300,5254870030,9600,9600,9600,9600,0
|
|
20230731,173200,5254870030,9600,9600,9600,9600,0
|
|
20230731,173100,5254870030,9600,9600,9600,9600,0
|
|
20230731,173000,5254870030,9600,9600,9600,9600,0
|
|
20230731,172900,5254870030,9600,9600,9600,9600,0
|
|
20230731,172800,5254870030,9600,9600,9600,9600,0
|
|
20230731,172700,5254870030,9600,9600,9600,9600,0
|
|
20230731,172600,5254870030,9600,9600,9600,9600,0
|
|
20230731,172500,5254870030,9600,9600,9600,9600,0
|
|
20230731,172400,5254870030,9600,9600,9600,9600,0
|
|
20230731,172300,5254870030,9600,9600,9600,9600,0
|
|
20230731,172200,5254870030,9600,9600,9600,9600,0
|
|
20230731,172100,5254870030,9600,9600,9600,9600,0
|
|
20230731,172000,5254870030,9600,9600,9600,9600,0
|
|
20230731,171900,5254870030,9600,9600,9600,9600,0
|
|
20230731,171800,5254870030,9600,9600,9600,9600,0
|
|
20230731,171700,5254870030,9600,9600,9600,9600,8002
|
|
20230731,171600,5254870030,9600,9600,9600,9600,0
|
|
20230731,171500,5254870030,9600,9600,9600,9600,0
|
|
20230731,171400,5254870030,9600,9600,9600,9600,0
|
|
20230731,171300,5254870030,9600,9600,9600,9600,0
|
|
20230731,171200,5254870030,9600,9600,9600,9600,0
|
|
20230731,171100,5254870030,9600,9600,9600,9600,0
|
|
20230731,171000,5254870030,9600,9600,9600,9600,0
|
|
20230731,170900,5254870030,9600,9600,9600,9600,0
|
|
20230731,170800,5254870030,9600,9600,9600,9600,0
|
|
20230731,170700,5254870030,9600,9600,9600,9600,0
|
|
20230731,170600,5254870030,9600,9600,9600,9600,0
|
|
20230731,170500,5254870030,9600,9600,9600,9600,0
|
|
20230731,170400,5254870030,9600,9600,9600,9600,0
|
|
20230731,170300,5254870030,9600,9600,9600,9600,0
|
|
20230731,170200,5254870030,9600,9600,9600,9600,0
|
|
20230731,170100,5254870030,9600,9600,9600,9600,0
|
|
20230731,170000,5254870030,9600,9600,9600,9600,0
|
|
20230731,165900,5254870030,9600,9600,9600,9600,0
|
|
20230731,165800,5254870030,9600,9600,9600,9600,0
|
|
20230731,165700,5254870030,9600,9600,9600,9600,0
|
|
20230731,165600,5254870030,9600,9600,9600,9600,0
|
|
20230731,165500,5254870030,9600,9600,9600,9600,0
|
|
20230731,165400,5254870030,9600,9600,9600,9600,0
|
|
20230731,165300,5254870030,9600,9600,9600,9600,0
|
|
20230731,165200,5254870030,9600,9600,9600,9600,0
|
|
20230731,165100,5254870030,9600,9600,9600,9600,0
|
|
20230731,165000,5254870030,9600,9600,9600,9600,0
|
|
20230731,164900,5254870030,9600,9600,9600,9600,0
|
|
20230731,164800,5254870030,9600,9600,9600,9600,0
|
|
20230731,164700,5254870030,9600,9600,9600,9600,8002
|
|
20230731,164600,5254870030,9600,9600,9600,9600,0
|
|
20230731,164500,5254870030,9600,9600,9600,9600,0
|
|
20230731,164400,5254870030,9600,9600,9600,9600,0
|
|
20230731,164300,5254870030,9600,9600,9600,9600,0
|
|
20230731,164200,5254870030,9600,9600,9600,9600,0
|
|
20230731,164100,5254870030,9600,9600,9600,9600,0
|
|
20230731,164000,5254870030,9600,9600,9600,9600,0
|
|
20230731,163900,5254870030,9600,9600,9600,9600,0
|
|
20230731,163800,5254870030,9600,9600,9600,9600,0
|
|
20230731,163700,5254870030,9600,9600,9600,9600,0
|
|
20230731,163600,5254870030,9600,9600,9600,9600,0
|
|
20230731,163500,5254870030,9600,9600,9600,9600,0
|
|
20230731,163400,5254870030,9600,9600,9600,9600,0
|
|
20230731,163300,5254870030,9600,9600,9600,9600,0
|
|
20230731,163200,5254870030,9600,9600,9600,9600,0
|
|
20230731,163100,5254870030,9600,9600,9600,9600,0
|
|
20230731,163000,5254870030,9600,9600,9600,9600,0
|
|
20230731,162900,5254870030,9600,9600,9600,9600,0
|
|
20230731,162800,5254870030,9600,9600,9600,9600,0
|
|
20230731,162700,5254870030,9600,9600,9600,9600,0
|
|
20230731,162600,5254870030,9600,9600,9600,9600,0
|
|
20230731,162500,5254870030,9600,9600,9600,9600,0
|
|
20230731,162400,5254870030,9600,9600,9600,9600,0
|
|
20230731,162300,5254870030,9600,9600,9600,9600,0
|
|
20230731,162200,5254870030,9600,9600,9600,9600,0
|
|
20230731,162100,5254870030,9600,9600,9600,9600,0
|
|
20230731,162000,5254870030,9600,9600,9600,9600,0
|
|
20230731,161900,5254870030,9600,9600,9600,9600,0
|
|
20230731,161800,5254870030,9600,9600,9600,9600,0
|
|
20230731,161700,5254870030,9600,9600,9600,9600,8002
|
|
20230731,161600,5254870030,9600,9600,9600,9600,0
|
|
20230731,161500,5254870030,9600,9600,9600,9600,0
|
|
20230731,161400,5254870030,9600,9600,9600,9600,0
|
|
20230731,161300,5254870030,9600,9600,9600,9600,0
|
|
20230731,161200,5254870030,9600,9600,9600,9600,0
|
|
20230731,161100,5254870030,9600,9600,9600,9600,0
|
|
20230731,161000,5254870030,9600,9600,9600,9600,0
|
|
20230731,160900,5254870030,9600,9600,9600,9600,0
|
|
20230731,160800,5254870030,9600,9600,9600,9600,0
|
|
20230731,160700,5254870030,9600,9600,9600,9600,0
|
|
20230731,160600,5254870030,9600,9600,9600,9600,0
|
|
20230731,160500,5254870030,9600,9600,9600,9600,0
|
|
20230731,160400,5254870030,9600,9600,9600,9600,0
|
|
20230731,160300,5254870030,9600,9600,9600,9600,0
|
|
20230731,160200,5254870030,9600,9600,9600,9600,0
|
|
20230731,160100,5254870030,9600,9600,9600,9600,0
|
|
20230731,160000,5254870030,9600,9600,9600,9600,0
|
|
20230731,155900,5254870030,9600,9600,9600,9600,0
|
|
20230731,155800,5254870030,9600,9600,9600,9600,0
|
|
20230731,155700,5254870030,9600,9600,9600,9600,0
|
|
20230731,155600,5254870030,9600,9600,9600,9600,0
|
|
20230731,155500,5254870030,9600,9600,9600,9600,0
|
|
20230731,155400,5254870030,9600,9600,9600,9600,0
|
|
20230731,155300,5254870030,9600,9600,9600,9600,0
|
|
20230731,155200,5254870030,9600,9600,9600,9600,0
|
|
20230731,155100,5254870030,9600,9600,9600,9600,0
|
|
20230731,155000,5254870030,9600,9600,9600,9600,0
|
|
20230731,154900,5254870030,9600,9600,9600,9600,0
|
|
20230731,154800,5254870030,9600,9600,9600,9600,0
|
|
20230731,154700,5254870030,9600,9600,9600,9600,8002
|
|
20230731,154600,5254870030,9600,9600,9600,9600,0
|
|
20230731,154500,5254870030,9600,9600,9600,9600,0
|
|
20230731,154400,5254870030,9600,9600,9600,9600,0
|
|
20230731,154300,5254870030,9600,9600,9600,9600,0
|
|
20230731,154200,5254870030,9600,9600,9600,9600,0
|
|
20230731,154100,5254870030,9600,9600,9600,9600,0
|
|
20230731,154000,5254870030,9600,9600,9600,9600,0
|
|
20230731,153900,5254870030,9600,9600,9600,9600,0
|
|
20230731,153800,5254870030,9600,9600,9600,9600,0
|
|
20230731,153700,5254870030,9600,9600,9600,9600,0
|
|
20230731,153600,5254870030,9600,9600,9600,9600,0
|
|
20230731,153500,5254870030,9600,9600,9600,9600,0
|
|
20230731,153400,5254870030,9600,9600,9600,9600,0
|
|
20230731,153300,5254870030,9600,9600,9600,9600,0
|
|
20230731,153200,5254870030,9600,9600,9600,9600,0
|
|
20230731,153100,5254870030,9600,9600,9600,9600,0
|
|
20230731,153000,5254870030,9600,9600,9600,9600,8002
|
|
20230731,152900,5178050830,9600,9600,9600,9600,0
|
|
20230731,152800,5178050830,9600,9600,9600,9600,0
|
|
20230731,152700,5178050830,9600,9600,9600,9600,0
|
|
20230731,152600,5178050830,9600,9600,9600,9600,0
|
|
20230731,152500,5178050830,9600,9600,9600,9600,0
|
|
20230731,152400,5178050830,9600,9600,9600,9600,0
|
|
20230731,152300,5178050830,9600,9600,9600,9600,0
|
|
20230731,152200,5178050830,9600,9600,9600,9600,0
|
|
20230731,152100,5178050830,9600,9600,9600,9600,0
|
|
20230731,152000,5178050830,9600,9600,9600,9600,0
|
|
20230731,151900,5178050830,9600,9610,9610,9600,403
|
|
20230731,151800,5174182010,9600,9600,9610,9590,600
|
|
20230731,151700,5168424450,9600,9610,9610,9600,2498
|
|
20230731,151600,5144442220,9610,9610,9610,9610,2061
|
|
20230731,151500,5124636010,9610,9620,9620,9610,241
|
|
20230731,151400,5122318990,9610,9620,9620,9610,211
|
|
20230731,151300,5120290710,9610,9610,9610,9610,10
|
|
20230731,151200,5120194610,9610,9610,9610,9610,349
|
|
20230731,151100,5116840720,9630,9630,9630,9630,532
|
|
20230731,151000,5111717560,9630,9620,9630,9620,362
|
|
20230731,150900,5108232920,9620,9620,9620,9620,336
|
|
20230731,150800,5105000600,9630,9610,9630,9610,387
|
|
20230731,150700,5101277720,9620,9610,9620,9610,73
|
|
20230731,150600,5100576160,9610,9620,9620,9610,86
|
|
20230731,150500,5099749540,9620,9600,9620,9600,298
|
|
20230731,150400,5096888690,9620,9600,9620,9590,364
|
|
20230731,150300,5093394870,9600,9600,9600,9590,262
|
|
20230731,150200,5090879970,9600,9580,9600,9570,2423
|
|
20230731,150100,5067668370,9580,9590,9590,9580,98
|
|
20230731,150000,5066729520,9580,9650,9650,9530,28124
|
|
20230731,145900,4797911390,9650,9620,9650,9620,2116
|
|
20230731,145800,4777527370,9620,9610,9620,9610,648
|
|
20230731,145700,4771293800,9610,9610,9610,9610,106
|
|
20230731,145600,4770275140,9620,9610,9620,9600,1001
|
|
20230731,145500,4760660510,9610,9610,9620,9610,350
|
|
20230731,145400,4757294290,9610,9610,9610,9610,247
|
|
20230731,145300,4754920620,9610,9610,9610,9610,209
|
|
20230731,145200,4752912130,9620,9610,9620,9610,165
|
|
20230731,145100,4751325910,9610,9610,9610,9610,3
|
|
20230731,145000,4751297080,9600,9600,9600,9590,505
|
|
20230731,144900,4746449090,9580,9590,9600,9580,840
|
|
20230731,144800,4738388310,9600,9590,9600,9590,62
|
|
20230731,144700,4737793540,9590,9600,9600,9590,2169
|
|
20230731,144600,4716988720,9600,9600,9600,9600,685
|
|
20230731,144500,4710412720,9590,9590,9590,9590,6
|
|
20230731,144400,4710355180,9580,9600,9600,9580,53
|
|
20230731,144300,4709847380,9580,9580,9590,9580,158
|
|
20230731,144200,4708333730,9580,9580,9580,9570,713
|
|
20230731,144100,4701506290,9580,9580,9580,9580,1322
|
|
20230731,144000,4688841530,9580,9580,9580,9580,833
|
|
20230731,143900,4680861390,9580,9580,9580,9580,361
|
|
20230731,143800,4677403010,9580,9570,9580,9570,630
|
|
20230731,143700,4671372340,9570,9570,9580,9570,670
|
|
20230731,143600,4664960430,9580,9590,9600,9580,2099
|
|
20230731,143500,4644840170,9600,9590,9600,9590,55
|
|
20230731,143400,4644312540,9590,9590,9590,9590,52
|
|
20230731,143300,4643813860,9590,9590,9590,9590,497
|
|
20230731,143200,4639047630,9590,9590,9600,9590,181
|
|
20230731,143100,4637311790,9600,9580,9600,9580,505
|
|
20230731,143000,4632471770,9580,9580,9580,9570,459
|
|
20230731,142900,4628074560,9580,9590,9590,9560,4179
|
|
20230731,142800,4588054650,9590,9590,9590,9590,5
|
|
20230731,142700,4588006700,9600,9610,9610,9600,189
|
|
20230731,142600,4586192290,9600,9610,9610,9600,61
|
|
20230731,142500,4585606680,9610,9610,9610,9610,11
|
|
20230731,142400,4585500970,9610,9580,9610,9570,1084
|
|
20230731,142300,4575118220,9580,9580,9580,9580,151
|
|
20230731,142200,4573671640,9580,9580,9580,9580,135
|
|
20230731,142100,4572378340,9580,9570,9580,9570,1665
|
|
20230731,142000,4556444280,9570,9570,9570,9570,560
|
|
20230731,141900,4551085080,9570,9580,9580,9570,1419
|
|
20230731,141800,4537502600,9580,9590,9590,9580,2504
|
|
20230731,141700,4513509150,9590,9590,9590,9590,91
|
|
20230731,141600,4512636460,9580,9600,9600,9580,2076
|
|
20230731,141500,4492728650,9600,9600,9600,9600,119
|
|
20230731,141400,4491586250,9600,9640,9640,9600,970
|
|
20230731,141300,4482265530,9640,9630,9640,9630,302
|
|
20230731,141200,4479355240,9640,9620,9640,9620,186
|
|
20230731,141100,4477565860,9620,9640,9640,9620,194
|
|
20230731,141000,4475699430,9640,9640,9640,9620,10
|
|
20230731,140900,4475603060,9640,9650,9650,9620,54
|
|
20230731,140800,4475083470,9620,9620,9620,9620,122
|
|
20230731,140700,4473909830,9620,9620,9620,9620,123
|
|
20230731,140600,4472726570,9620,9620,9620,9620,4
|
|
20230731,140500,4472688090,9620,9620,9620,9620,0
|
|
20230731,140400,4472688090,9620,9630,9640,9620,1375
|
|
20230731,140300,4459451690,9630,9630,9630,9630,434
|
|
20230731,140200,4455272270,9630,9640,9640,9620,632
|
|
20230731,140100,4449180700,9640,9650,9650,9640,1515
|
|
20230731,140000,4434566000,9650,9640,9650,9640,176
|
|
20230731,135900,4432868760,9640,9640,9640,9640,5
|
|
20230731,135800,4432820560,9630,9630,9630,9630,766
|
|
20230731,135700,4425443980,9630,9630,9630,9630,105
|
|
20230731,135600,4424432830,9630,9630,9630,9630,35
|
|
20230731,135500,4424095780,9630,9630,9630,9630,93
|
|
20230731,135400,4423200190,9630,9620,9630,9620,1261
|
|
20230731,135300,4411064950,9620,9610,9620,9610,1566
|
|
20230731,135200,4396015660,9600,9590,9600,9590,848
|
|
20230731,135100,4387874870,9610,9580,9610,9580,676
|
|
20230731,135000,4381394340,9580,9590,9590,9580,933
|
|
20230731,134900,4372449590,9590,9590,9590,9590,51
|
|
20230731,134800,4371960500,9590,9590,9600,9590,1363
|
|
20230731,134700,4358887620,9590,9590,9600,9590,491
|
|
20230731,134600,4354178920,9590,9590,9590,9590,4
|
|
20230731,134500,4354140560,9600,9600,9600,9590,320
|
|
20230731,134400,4351070660,9600,9590,9600,9590,884
|
|
20230731,134300,4342591260,9600,9600,9600,9600,277
|
|
20230731,134200,4339932060,9600,9600,9600,9600,35
|
|
20230731,134100,4339596060,9610,9600,9610,9600,642
|
|
20230731,134000,4333430070,9590,9590,9600,9590,1229
|
|
20230731,133900,4321632710,9590,9610,9610,9590,3021
|
|
20230731,133800,4292632710,9610,9600,9610,9600,549
|
|
20230731,133700,4287357040,9610,9610,9610,9610,1354
|
|
20230731,133600,4274345100,9610,9620,9620,9610,501
|
|
20230731,133500,4269530480,9620,9610,9620,9610,565
|
|
20230731,133400,4264100750,9600,9600,9600,9590,1421
|
|
20230731,133300,4250459160,9600,9640,9640,9600,10663
|
|
20230731,133200,4148020550,9640,9630,9640,9620,186
|
|
20230731,133100,4146228730,9620,9620,9630,9620,682
|
|
20230731,133000,4139667170,9610,9620,9620,9610,23
|
|
20230731,132900,4139445920,9620,9640,9640,9610,2478
|
|
20230731,132800,4115610540,9640,9640,9640,9620,132
|
|
20230731,132700,4114339370,9620,9630,9640,9620,2553
|
|
20230731,132600,4089778040,9640,9630,9640,9620,370
|
|
20230731,132500,4086214890,9630,9630,9630,9620,1046
|
|
20230731,132400,4076141920,9630,9640,9640,9630,370
|
|
20230731,132300,4072577120,9640,9640,9640,9630,1148
|
|
20230731,132200,4061512400,9630,9630,9630,9630,70
|
|
20230731,132100,4060838300,9630,9630,9630,9630,405
|
|
20230731,132000,4056938150,9630,9630,9630,9630,50
|
|
20230731,131900,4056456650,9630,9630,9630,9630,1044
|
|
20230731,131800,4046402930,9630,9640,9640,9630,320
|
|
20230731,131700,4043320130,9640,9650,9650,9640,1300
|
|
20230731,131600,4030788030,9650,9650,9650,9650,50
|
|
20230731,131500,4030305530,9650,9660,9660,9650,1955
|
|
20230731,131400,4011438780,9660,9660,9660,9650,302
|
|
20230731,131300,4008522960,9660,9650,9660,9650,353
|
|
20230731,131200,4005114480,9650,9650,9650,9650,560
|
|
20230731,131100,3999710480,9650,9640,9650,9640,11
|
|
20230731,131000,3999604340,9640,9640,9640,9630,240
|
|
20230731,130900,3997291970,9630,9640,9640,9630,332
|
|
20230731,130800,3994092010,9640,9630,9640,9630,804
|
|
20230731,130700,3986342760,9630,9620,9630,9620,1910
|
|
20230731,130600,3967968450,9620,9620,9620,9620,0
|
|
20230731,130500,3967968450,9620,9610,9620,9610,1010
|
|
20230731,130400,3958262330,9620,9630,9630,9610,183
|
|
20230731,130300,3956501880,9620,9620,9620,9620,590
|
|
20230731,130200,3950826080,9620,9620,9620,9620,80
|
|
20230731,130100,3950056480,9620,9620,9620,9620,91
|
|
20230731,130000,3949181060,9610,9620,9620,9610,100
|
|
20230731,125900,3948220020,9610,9610,9610,9610,0
|
|
20230731,125800,3948220020,9610,9610,9610,9610,90
|
|
20230731,125700,3947355120,9610,9610,9610,9610,893
|
|
20230731,125600,3938773390,9610,9640,9640,9610,1360
|
|
20230731,125500,3925684420,9640,9640,9640,9630,643
|
|
20230731,125400,3919491560,9640,9640,9640,9640,0
|
|
20230731,125300,3919491560,9640,9640,9640,9630,240
|
|
20230731,125200,3917178860,9640,9640,9640,9640,54
|
|
20230731,125100,3916658300,9640,9630,9650,9630,170
|
|
20230731,125000,3915018760,9630,9630,9630,9630,0
|
|
20230731,124900,3915018760,9630,9640,9640,9630,462
|
|
20230731,124800,3910569570,9650,9630,9650,9630,565
|
|
20230731,124700,3905127320,9630,9630,9630,9630,103
|
|
20230731,124600,3904135430,9630,9630,9630,9630,381
|
|
20230731,124500,3900466400,9630,9600,9630,9600,237
|
|
20230731,124400,3898186870,9600,9650,9650,9560,20019
|
|
20230731,124300,3705917150,9640,9650,9650,9640,800
|
|
20230731,124200,3698197450,9660,9650,9660,9650,993
|
|
20230731,124100,3688614890,9640,9640,9640,9640,0
|
|
20230731,124000,3688614890,9640,9650,9650,9640,718
|
|
20230731,123900,3681687190,9640,9640,9640,9640,0
|
|
20230731,123800,3681687190,9640,9650,9650,9640,810
|
|
20230731,123700,3673873080,9650,9650,9650,9650,29
|
|
20230731,123600,3673593230,9650,9650,9650,9650,21
|
|
20230731,123500,3673390580,9650,9650,9650,9650,550
|
|
20230731,123400,3668083080,9650,9660,9660,9650,2200
|
|
20230731,123300,3646852870,9660,9660,9660,9660,120
|
|
20230731,123200,3645693670,9660,9660,9660,9660,1623
|
|
20230731,123100,3630015490,9660,9660,9660,9660,152
|
|
20230731,123000,3628547170,9660,9660,9660,9660,350
|
|
20230731,122900,3625166170,9660,9660,9670,9660,51
|
|
20230731,122800,3624673460,9670,9670,9670,9660,264
|
|
20230731,122700,3622122910,9670,9670,9670,9660,658
|
|
20230731,122600,3615765050,9670,9660,9670,9660,44
|
|
20230731,122500,3615339770,9660,9670,9670,9660,876
|
|
20230731,122400,3606877560,9670,9670,9670,9670,272
|
|
20230731,122300,3604247320,9670,9670,9670,9670,303
|
|
20230731,122200,3601317310,9680,9670,9680,9670,20
|
|
20230731,122100,3601123870,9670,9680,9680,9670,1059
|
|
20230731,122000,3590883130,9680,9690,9690,9680,610
|
|
20230731,121900,3584978130,9690,9690,9690,9690,0
|
|
20230731,121800,3584978130,9690,9680,9700,9670,1184
|
|
20230731,121700,3573518560,9680,9680,9680,9680,116
|
|
20230731,121600,3572395680,9670,9670,9670,9670,450
|
|
20230731,121500,3568044180,9670,9680,9680,9670,639
|
|
20230731,121400,3561863660,9680,9680,9680,9680,426
|
|
20230731,121300,3557739980,9680,9680,9680,9680,121
|
|
20230731,121200,3556568700,9670,9670,9670,9670,300
|
|
20230731,121100,3553667700,9670,9690,9690,9660,631
|
|
20230731,121000,3547567300,9700,9700,9700,9700,1739
|
|
20230731,120900,3530699000,9700,9720,9720,9650,10210
|
|
20230731,120800,3431889370,9720,9720,9720,9720,81
|
|
20230731,120700,3431102050,9720,9720,9720,9720,40
|
|
20230731,120600,3430713250,9720,9720,9720,9720,49
|
|
20230731,120500,3430236970,9710,9730,9730,9710,680
|
|
20230731,120400,3423631160,9730,9750,9750,9730,1034
|
|
20230731,120300,3413568240,9750,9750,9750,9740,3156
|
|
20230731,120200,3382810200,9750,9750,9760,9740,2237
|
|
20230731,120100,3361000390,9750,9760,9760,9750,643
|
|
20230731,120000,3354728940,9760,9760,9760,9760,15
|
|
20230731,115900,3354582540,9750,9750,9760,9750,1057
|
|
20230731,115800,3344272250,9750,9750,9750,9750,620
|
|
20230731,115700,3338227250,9760,9780,9780,9760,370
|
|
20230731,115600,3334615840,9780,9780,9780,9780,347
|
|
20230731,115500,3331222180,9770,9770,9780,9760,3767
|
|
20230731,115400,3294428080,9780,9760,9780,9760,425
|
|
20230731,115300,3290271660,9770,9750,9780,9750,1732
|
|
20230731,115200,3273360210,9750,9750,9750,9750,818
|
|
20230731,115100,3265384710,9750,9740,9750,9740,63
|
|
20230731,115000,3264770990,9740,9740,9740,9740,708
|
|
20230731,114900,3257875070,9730,9730,9730,9720,556
|
|
20230731,114800,3252465250,9740,9720,9740,9720,1062
|
|
20230731,114700,3242130440,9720,9730,9730,9720,506
|
|
20230731,114600,3237211120,9730,9730,9730,9730,254
|
|
20230731,114500,3234739700,9730,9710,9730,9710,417
|
|
20230731,114400,3230686540,9720,9710,9720,9710,372
|
|
20230731,114300,3227074410,9720,9700,9720,9700,2107
|
|
20230731,114200,3206617930,9700,9700,9700,9690,56
|
|
20230731,114100,3206074780,9700,9690,9700,9690,1299
|
|
20230731,114000,3193487460,9690,9680,9690,9680,1677
|
|
20230731,113900,3177253990,9680,9680,9680,9680,1647
|
|
20230731,113800,3161311030,9670,9670,9670,9670,61
|
|
20230731,113700,3160721160,9670,9670,9680,9670,7
|
|
20230731,113600,3160653460,9670,9680,9680,9670,252
|
|
20230731,113500,3158214320,9680,9680,9680,9680,68
|
|
20230731,113400,3157556080,9670,9680,9680,9670,267
|
|
20230731,113300,3154972550,9680,9690,9690,9680,648
|
|
20230731,113200,3148699890,9680,9680,9690,9680,764
|
|
20230731,113100,3141304240,9670,9670,9670,9670,90
|
|
20230731,113000,3140433940,9670,9670,9670,9670,549
|
|
20230731,112900,3135125110,9670,9670,9670,9670,197
|
|
20230731,112800,3133220120,9670,9670,9670,9670,961
|
|
20230731,112700,3123927250,9670,9670,9670,9670,10
|
|
20230731,112600,3123830550,9670,9680,9680,9670,1513
|
|
20230731,112500,3109199810,9680,9680,9680,9670,1297
|
|
20230731,112400,3096644860,9680,9680,9680,9680,105
|
|
20230731,112300,3095628460,9680,9680,9680,9670,69
|
|
20230731,112200,3094960570,9680,9670,9680,9670,7633
|
|
20230731,112100,3021139970,9670,9670,9670,9670,45
|
|
20230731,112000,3020704820,9680,9670,9680,9670,1586
|
|
20230731,111900,3005368190,9670,9680,9680,9670,855
|
|
20230731,111800,2997099020,9680,9670,9680,9670,1877
|
|
20230731,111700,2978939230,9670,9670,9670,9670,100
|
|
20230731,111600,2977972230,9670,9690,9690,9670,2218
|
|
20230731,111500,2956490770,9690,9690,9690,9680,292
|
|
20230731,111400,2953661670,9680,9690,9690,9680,115
|
|
20230731,111300,2952548360,9680,9690,9690,9680,16
|
|
20230731,111200,2952393330,9690,9680,9690,9680,1238
|
|
20230731,111100,2940398870,9670,9690,9690,9670,704
|
|
20230731,111000,2933583970,9680,9680,9690,9680,588
|
|
20230731,110900,2927892080,9680,9700,9700,9680,1358
|
|
20230731,110800,2914744160,9690,9690,9690,9690,449
|
|
20230731,110700,2910393350,9690,9690,9690,9690,120
|
|
20230731,110600,2909230550,9690,9700,9700,9690,273
|
|
20230731,110500,2906584450,9700,9700,9700,9700,31
|
|
20230731,110400,2906283750,9700,9700,9700,9700,47
|
|
20230731,110300,2905827850,9700,9690,9700,9690,980
|
|
20230731,110200,2896331140,9680,9690,9690,9680,12
|
|
20230731,110100,2896214960,9680,9680,9690,9680,1453
|
|
20230731,110000,2882148420,9690,9690,9690,9680,737
|
|
20230731,105900,2875007530,9690,9690,9690,9690,1500
|
|
20230731,105800,2860472530,9690,9710,9710,9690,2257
|
|
20230731,105700,2838575420,9710,9720,9720,9710,42
|
|
20230731,105600,2838167480,9720,9710,9720,9710,223
|
|
20230731,105500,2836001790,9710,9720,9720,9710,560
|
|
20230731,105400,2830564070,9720,9710,9720,9710,126
|
|
20230731,105300,2829340580,9710,9710,9710,9710,685
|
|
20230731,105200,2822689230,9710,9710,9710,9710,181
|
|
20230731,105100,2820931720,9710,9710,9710,9710,253
|
|
20230731,105000,2818475090,9710,9700,9710,9700,793
|
|
20230731,104900,2810779060,9700,9700,9700,9700,1303
|
|
20230731,104800,2798139960,9700,9700,9700,9690,2001
|
|
20230731,104700,2778737210,9710,9700,9710,9700,1062
|
|
20230731,104600,2768435620,9700,9700,9710,9700,371
|
|
20230731,104500,2764834420,9690,9690,9690,9680,1649
|
|
20230731,104400,2748856610,9690,9690,9690,9680,163
|
|
20230731,104300,2747277540,9680,9690,9690,9680,505
|
|
20230731,104200,2742388090,9690,9690,9690,9690,113
|
|
20230731,104100,2741293120,9690,9710,9710,9690,330
|
|
20230731,104000,2738091560,9710,9700,9710,9700,1906
|
|
20230731,103900,2719584920,9700,9680,9700,9680,1736
|
|
20230731,103800,2702762450,9680,9660,9680,9660,998
|
|
20230731,103700,2693110950,9660,9660,9660,9660,111
|
|
20230731,103600,2692038690,9650,9650,9650,9650,70
|
|
20230731,103500,2691363190,9650,9640,9650,9640,705
|
|
20230731,103400,2684561170,9640,9640,9640,9640,526
|
|
20230731,103300,2679490530,9640,9630,9640,9620,839
|
|
20230731,103200,2671415490,9620,9620,9620,9610,2491
|
|
20230731,103100,2647453070,9620,9620,9620,9620,111
|
|
20230731,103000,2646385250,9620,9620,9620,9620,285
|
|
20230731,102900,2643643550,9620,9620,9620,9620,285
|
|
20230731,102800,2640901850,9620,9630,9630,9620,26
|
|
20230731,102700,2640651720,9630,9620,9630,9610,531
|
|
20230731,102600,2635541950,9610,9620,9620,9610,581
|
|
20230731,102500,2629957760,9630,9630,9630,9630,100
|
|
20230731,102400,2628994760,9630,9630,9640,9600,1655
|
|
20230731,102300,2613095900,9600,9610,9620,9600,3705
|
|
20230731,102200,2577498800,9600,9580,9620,9580,6113
|
|
20230731,102100,2518878360,9590,9600,9600,9590,6498
|
|
20230731,102000,2456531990,9610,9640,9640,9610,3625
|
|
20230731,101900,2421670490,9630,9640,9640,9630,1118
|
|
20230731,101800,2410901490,9630,9650,9650,9630,139
|
|
20230731,101700,2409560420,9650,9650,9650,9640,442
|
|
20230731,101600,2405296600,9650,9650,9650,9650,175
|
|
20230731,101500,2403607850,9650,9660,9660,9650,2502
|
|
20230731,101400,2379442590,9670,9670,9670,9660,417
|
|
20230731,101300,2375411200,9660,9650,9660,9640,1678
|
|
20230731,101200,2359217310,9630,9650,9660,9600,5933
|
|
20230731,101100,2302136940,9650,9660,9660,9650,50
|
|
20230731,101000,2301654290,9660,9660,9670,9650,1190
|
|
20230731,100900,2290167290,9660,9640,9660,9640,1471
|
|
20230731,100800,2275970780,9640,9640,9650,9600,1525
|
|
20230731,100700,2261318330,9640,9610,9640,9590,2714
|
|
20230731,100600,2235263700,9610,9630,9640,9600,3606
|
|
20230731,100500,2200625960,9640,9670,9670,9600,9603
|
|
20230731,100400,2108074120,9670,9680,9680,9670,1926
|
|
20230731,100300,2089449270,9680,9680,9680,9680,295
|
|
20230731,100200,2086593670,9680,9690,9690,9680,1165
|
|
20230731,100100,2075315910,9690,9700,9700,9680,1387
|
|
20230731,100000,2061875770,9710,9710,9710,9700,1903
|
|
20230731,095900,2043415140,9710,9700,9710,9700,2349
|
|
20230731,095800,2020614730,9700,9710,9720,9700,1021
|
|
20230731,095700,2010704340,9700,9710,9710,9700,2142
|
|
20230731,095600,1989918880,9710,9710,9710,9700,77
|
|
20230731,095500,1989171220,9710,9700,9710,9700,227
|
|
20230731,095400,1986967590,9710,9700,9710,9700,789
|
|
20230731,095300,1979312440,9710,9710,9730,9700,1672
|
|
20230731,095200,1963064440,9730,9710,9730,9710,191
|
|
20230731,095100,1961206510,9730,9710,9730,9710,5943
|
|
20230731,095000,1903460720,9710,9690,9710,9690,801
|
|
20230731,094900,1895696000,9690,9670,9690,9660,921
|
|
20230731,094800,1886785870,9670,9660,9670,9660,940
|
|
20230731,094700,1877700510,9650,9650,9660,9650,2203
|
|
20230731,094600,1856441060,9650,9630,9650,9630,1311
|
|
20230731,094500,1843795890,9630,9640,9640,9620,370
|
|
20230731,094400,1840233040,9640,9600,9640,9600,415
|
|
20230731,094300,1836236610,9600,9610,9630,9590,1635
|
|
20230731,094200,1820527750,9610,9600,9620,9590,2877
|
|
20230731,094100,1792899360,9600,9600,9600,9590,1483
|
|
20230731,094000,1778676820,9600,9570,9600,9570,519
|
|
20230731,093900,1773699280,9580,9580,9580,9570,894
|
|
20230731,093800,1765135760,9580,9560,9580,9550,2324
|
|
20230731,093700,1742925220,9560,9550,9570,9550,1803
|
|
20230731,093600,1725679050,9570,9560,9570,9550,4041
|
|
20230731,093500,1687078120,9560,9560,9560,9550,1043
|
|
20230731,093400,1677114440,9560,9560,9570,9550,1531
|
|
20230731,093300,1662468140,9560,9560,9570,9560,1140
|
|
20230731,093200,1651568080,9560,9560,9570,9560,846
|
|
20230731,093100,1643479330,9570,9550,9570,9540,3082
|
|
20230731,093000,1614042410,9550,9560,9560,9540,1008
|
|
20230731,092900,1604414660,9560,9560,9560,9550,1226
|
|
20230731,092800,1592704900,9560,9560,9560,9540,1616
|
|
20230731,092700,1577268110,9550,9550,9550,9540,3810
|
|
20230731,092600,1540902710,9550,9580,9580,9540,2577
|
|
20230731,092500,1516293370,9560,9560,9570,9550,3602
|
|
20230731,092400,1481875930,9560,9590,9590,9550,5370
|
|
20230731,092300,1430519140,9590,9610,9620,9590,2265
|
|
20230731,092200,1408762210,9610,9610,9620,9610,1574
|
|
20230731,092100,1393634140,9610,9630,9640,9610,2031
|
|
20230731,092000,1374086210,9640,9630,9650,9600,6600
|
|
20230731,091900,1310592020,9600,9620,9620,9570,3083
|
|
20230731,091800,1280992250,9610,9630,9640,9600,1245
|
|
20230731,091700,1269019100,9580,9560,9630,9560,3885
|
|
20230731,091600,1231763580,9540,9580,9600,9500,15468
|
|
20230731,091500,1084641130,9530,9520,9550,9510,5751
|
|
20230731,091400,1029787860,9510,9620,9620,9500,9936
|
|
20230731,091300,934881340,9630,9730,9740,9610,58724
|
|
20230731,091200,365380450,9710,9750,9790,9710,3119
|
|
20230731,091100,335026500,9790,9770,9810,9740,3349
|
|
20230731,091000,302256880,9760,9720,9770,9720,1592
|
|
20230731,090900,286758050,9710,9720,9720,9700,528
|
|
20230731,090800,281626530,9720,9740,9740,9700,809
|
|
20230731,090700,273764720,9740,9780,9780,9730,560
|
|
20230731,090600,268300550,9710,9730,9770,9700,4109
|
|
20230731,090500,228386860,9730,9780,9780,9730,1271
|
|
20230731,090400,215990990,9780,9790,9790,9780,329
|
|
20230731,090300,212770880,9760,9800,9810,9760,4904
|
|
20230731,090200,164796610,9820,9820,9820,9800,1169
|
|
20230731,090100,153331560,9810,9790,9820,9790,2019
|
|
20230731,090000,133531610,9790,9840,9870,9790,13590
|