609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190600,7116191160,15350,15350,15350,15350,3851
|
|
20230731,190500,7116191160,15350,15350,15350,15350,0
|
|
20230731,190400,7116191160,15350,15350,15350,15350,0
|
|
20230731,190300,7116191160,15350,15350,15350,15350,0
|
|
20230731,190200,7116191160,15350,15350,15350,15350,0
|
|
20230731,190100,7116191160,15350,15350,15350,15350,0
|
|
20230731,190000,7116191160,15350,15350,15350,15350,0
|
|
20230731,185900,7116191160,15350,15350,15350,15350,0
|
|
20230731,185800,7116191160,15350,15350,15350,15350,0
|
|
20230731,185700,7116191160,15350,15350,15350,15350,0
|
|
20230731,185600,7116191160,15350,15350,15350,15350,0
|
|
20230731,185500,7116191160,15350,15350,15350,15350,0
|
|
20230731,185400,7116191160,15350,15350,15350,15350,0
|
|
20230731,185300,7116191160,15350,15350,15350,15350,0
|
|
20230731,185200,7116191160,15350,15350,15350,15350,0
|
|
20230731,185100,7116191160,15350,15350,15350,15350,0
|
|
20230731,185000,7116191160,15350,15350,15350,15350,0
|
|
20230731,184900,7116191160,15350,15350,15350,15350,0
|
|
20230731,184800,7116191160,15350,15350,15350,15350,0
|
|
20230731,184700,7116191160,15350,15350,15350,15350,0
|
|
20230731,184600,7116191160,15350,15350,15350,15350,0
|
|
20230731,184500,7116191160,15350,15350,15350,15350,0
|
|
20230731,184400,7116191160,15350,15350,15350,15350,0
|
|
20230731,184300,7116191160,15350,15350,15350,15350,0
|
|
20230731,184200,7116191160,15350,15350,15350,15350,0
|
|
20230731,184100,7116191160,15350,15350,15350,15350,0
|
|
20230731,184000,7116191160,15350,15350,15350,15350,0
|
|
20230731,183900,7116191160,15350,15350,15350,15350,0
|
|
20230731,183800,7116191160,15350,15350,15350,15350,0
|
|
20230731,183700,7116191160,15350,15350,15350,15350,0
|
|
20230731,183600,7116191160,15350,15350,15350,15350,3851
|
|
20230731,183500,7116191160,15350,15350,15350,15350,0
|
|
20230731,183400,7116191160,15350,15350,15350,15350,0
|
|
20230731,183300,7116191160,15350,15350,15350,15350,0
|
|
20230731,183200,7116191160,15350,15350,15350,15350,0
|
|
20230731,183100,7116191160,15350,15350,15350,15350,0
|
|
20230731,183000,7116191160,15350,15350,15350,15350,0
|
|
20230731,182900,7116191160,15350,15350,15350,15350,0
|
|
20230731,182800,7116191160,15350,15350,15350,15350,0
|
|
20230731,182700,7116191160,15350,15350,15350,15350,0
|
|
20230731,182600,7116191160,15350,15350,15350,15350,0
|
|
20230731,182500,7116191160,15350,15350,15350,15350,0
|
|
20230731,182400,7116191160,15350,15350,15350,15350,0
|
|
20230731,182300,7116191160,15350,15350,15350,15350,0
|
|
20230731,182200,7116191160,15350,15350,15350,15350,0
|
|
20230731,182100,7116191160,15350,15350,15350,15350,0
|
|
20230731,182000,7116191160,15350,15350,15350,15350,0
|
|
20230731,181900,7116191160,15350,15350,15350,15350,0
|
|
20230731,181800,7116191160,15350,15350,15350,15350,0
|
|
20230731,181700,7116191160,15350,15350,15350,15350,0
|
|
20230731,181600,7116191160,15350,15350,15350,15350,0
|
|
20230731,181500,7116191160,15350,15350,15350,15350,0
|
|
20230731,181400,7116191160,15350,15350,15350,15350,0
|
|
20230731,181300,7116191160,15350,15350,15350,15350,0
|
|
20230731,181200,7116191160,15350,15350,15350,15350,0
|
|
20230731,181100,7116191160,15350,15350,15350,15350,0
|
|
20230731,181000,7116191160,15350,15350,15350,15350,0
|
|
20230731,180900,7116191160,15350,15350,15350,15350,0
|
|
20230731,180800,7116191160,15350,15350,15350,15350,0
|
|
20230731,180700,7116191160,15350,15350,15350,15350,0
|
|
20230731,180600,7116191160,15350,15350,15350,15350,3851
|
|
20230731,180500,7116191160,15350,15350,15350,15350,0
|
|
20230731,180400,7116191160,15350,15350,15350,15350,0
|
|
20230731,180300,7116191160,15350,15350,15350,15350,0
|
|
20230731,180200,7116191160,15350,15350,15350,15350,0
|
|
20230731,180100,7116191160,15350,15350,15350,15350,0
|
|
20230731,180000,7116191160,15350,15350,15350,15350,0
|
|
20230731,175900,7116191160,15350,15350,15350,15350,0
|
|
20230731,175800,7116191160,15350,15350,15350,15350,0
|
|
20230731,175700,7116191160,15350,15350,15350,15350,0
|
|
20230731,175600,7116191160,15350,15350,15350,15350,0
|
|
20230731,175500,7116191160,15350,15350,15350,15350,0
|
|
20230731,175400,7116191160,15350,15350,15350,15350,0
|
|
20230731,175300,7116191160,15350,15350,15350,15350,0
|
|
20230731,175200,7116191160,15350,15350,15350,15350,0
|
|
20230731,175100,7116191160,15350,15350,15350,15350,0
|
|
20230731,175000,7116191160,15350,15350,15350,15350,0
|
|
20230731,174900,7116191160,15350,15350,15350,15350,0
|
|
20230731,174800,7116191160,15350,15350,15350,15350,0
|
|
20230731,174700,7116191160,15350,15350,15350,15350,0
|
|
20230731,174600,7116191160,15350,15350,15350,15350,0
|
|
20230731,174500,7116191160,15350,15350,15350,15350,0
|
|
20230731,174400,7116191160,15350,15350,15350,15350,0
|
|
20230731,174300,7116191160,15350,15350,15350,15350,0
|
|
20230731,174200,7116191160,15350,15350,15350,15350,0
|
|
20230731,174100,7116191160,15350,15350,15350,15350,0
|
|
20230731,174000,7116191160,15350,15350,15350,15350,0
|
|
20230731,173900,7116191160,15350,15350,15350,15350,0
|
|
20230731,173800,7116191160,15350,15350,15350,15350,0
|
|
20230731,173700,7116191160,15350,15350,15350,15350,0
|
|
20230731,173600,7116191160,15350,15350,15350,15350,3851
|
|
20230731,173500,7116191160,15350,15350,15350,15350,0
|
|
20230731,173400,7116191160,15350,15350,15350,15350,0
|
|
20230731,173300,7116191160,15350,15350,15350,15350,0
|
|
20230731,173200,7116191160,15350,15350,15350,15350,0
|
|
20230731,173100,7116191160,15350,15350,15350,15350,0
|
|
20230731,173000,7116191160,15350,15350,15350,15350,0
|
|
20230731,172900,7116191160,15350,15350,15350,15350,0
|
|
20230731,172800,7116191160,15350,15350,15350,15350,0
|
|
20230731,172700,7116191160,15350,15350,15350,15350,0
|
|
20230731,172600,7116191160,15350,15350,15350,15350,0
|
|
20230731,172500,7116191160,15350,15350,15350,15350,0
|
|
20230731,172400,7116191160,15350,15350,15350,15350,0
|
|
20230731,172300,7116191160,15350,15350,15350,15350,0
|
|
20230731,172200,7116191160,15350,15350,15350,15350,0
|
|
20230731,172100,7116191160,15350,15350,15350,15350,0
|
|
20230731,172000,7116191160,15350,15350,15350,15350,0
|
|
20230731,171900,7116191160,15350,15350,15350,15350,0
|
|
20230731,171800,7116191160,15350,15350,15350,15350,0
|
|
20230731,171700,7116191160,15350,15350,15350,15350,0
|
|
20230731,171600,7116191160,15350,15350,15350,15350,0
|
|
20230731,171500,7116191160,15350,15350,15350,15350,0
|
|
20230731,171400,7116191160,15350,15350,15350,15350,0
|
|
20230731,171300,7116191160,15350,15350,15350,15350,0
|
|
20230731,171200,7116191160,15350,15350,15350,15350,0
|
|
20230731,171100,7116191160,15350,15350,15350,15350,0
|
|
20230731,171000,7116191160,15350,15350,15350,15350,0
|
|
20230731,170900,7116191160,15350,15350,15350,15350,0
|
|
20230731,170800,7116191160,15350,15350,15350,15350,0
|
|
20230731,170700,7116191160,15350,15350,15350,15350,0
|
|
20230731,170600,7116191160,15350,15350,15350,15350,3851
|
|
20230731,170500,7116191160,15350,15350,15350,15350,0
|
|
20230731,170400,7116191160,15350,15350,15350,15350,0
|
|
20230731,170300,7116191160,15350,15350,15350,15350,0
|
|
20230731,170200,7116191160,15350,15350,15350,15350,0
|
|
20230731,170100,7116191160,15350,15350,15350,15350,0
|
|
20230731,170000,7116191160,15350,15350,15350,15350,0
|
|
20230731,165900,7116191160,15350,15350,15350,15350,0
|
|
20230731,165800,7116191160,15350,15350,15350,15350,0
|
|
20230731,165700,7116191160,15350,15350,15350,15350,0
|
|
20230731,165600,7116191160,15350,15350,15350,15350,0
|
|
20230731,165500,7116191160,15350,15350,15350,15350,0
|
|
20230731,165400,7116191160,15350,15350,15350,15350,0
|
|
20230731,165300,7116191160,15350,15350,15350,15350,0
|
|
20230731,165200,7116191160,15350,15350,15350,15350,0
|
|
20230731,165100,7116191160,15350,15350,15350,15350,0
|
|
20230731,165000,7116191160,15350,15350,15350,15350,0
|
|
20230731,164900,7116191160,15350,15350,15350,15350,0
|
|
20230731,164800,7116191160,15350,15350,15350,15350,0
|
|
20230731,164700,7116191160,15350,15350,15350,15350,0
|
|
20230731,164600,7116191160,15350,15350,15350,15350,0
|
|
20230731,164500,7116191160,15350,15350,15350,15350,0
|
|
20230731,164400,7116191160,15350,15350,15350,15350,0
|
|
20230731,164300,7116191160,15350,15350,15350,15350,0
|
|
20230731,164200,7116191160,15350,15350,15350,15350,0
|
|
20230731,164100,7116191160,15350,15350,15350,15350,0
|
|
20230731,164000,7116191160,15350,15350,15350,15350,0
|
|
20230731,163900,7116191160,15350,15350,15350,15350,0
|
|
20230731,163800,7116191160,15350,15350,15350,15350,0
|
|
20230731,163700,7116191160,15350,15350,15350,15350,0
|
|
20230731,163600,7116191160,15350,15350,15350,15350,3851
|
|
20230731,163500,7116191160,15350,15350,15350,15350,0
|
|
20230731,163400,7116191160,15350,15350,15350,15350,0
|
|
20230731,163300,7116191160,15350,15350,15350,15350,0
|
|
20230731,163200,7116191160,15350,15350,15350,15350,0
|
|
20230731,163100,7116191160,15350,15350,15350,15350,0
|
|
20230731,163000,7116191160,15350,15350,15350,15350,0
|
|
20230731,162900,7116191160,15350,15350,15350,15350,0
|
|
20230731,162800,7116191160,15350,15350,15350,15350,0
|
|
20230731,162700,7116191160,15350,15350,15350,15350,0
|
|
20230731,162600,7116191160,15350,15350,15350,15350,0
|
|
20230731,162500,7116191160,15350,15350,15350,15350,0
|
|
20230731,162400,7116191160,15350,15350,15350,15350,0
|
|
20230731,162300,7116191160,15350,15350,15350,15350,0
|
|
20230731,162200,7116191160,15350,15350,15350,15350,0
|
|
20230731,162100,7116191160,15350,15350,15350,15350,0
|
|
20230731,162000,7116191160,15350,15350,15350,15350,0
|
|
20230731,161900,7116191160,15350,15350,15350,15350,0
|
|
20230731,161800,7116191160,15350,15350,15350,15350,0
|
|
20230731,161700,7116191160,15350,15350,15350,15350,0
|
|
20230731,161600,7116191160,15350,15350,15350,15350,0
|
|
20230731,161500,7116191160,15350,15350,15350,15350,0
|
|
20230731,161400,7116191160,15350,15350,15350,15350,0
|
|
20230731,161300,7116191160,15350,15350,15350,15350,0
|
|
20230731,161200,7116191160,15350,15350,15350,15350,0
|
|
20230731,161100,7116191160,15350,15350,15350,15350,0
|
|
20230731,161000,7116191160,15350,15350,15350,15350,0
|
|
20230731,160900,7116191160,15350,15350,15350,15350,0
|
|
20230731,160800,7116191160,15350,15350,15350,15350,0
|
|
20230731,160700,7116191160,15350,15350,15350,15350,0
|
|
20230731,160600,7116191160,15350,15350,15350,15350,3851
|
|
20230731,160500,7116191160,15350,15350,15350,15350,0
|
|
20230731,160400,7116191160,15350,15350,15350,15350,0
|
|
20230731,160300,7116191160,15350,15350,15350,15350,0
|
|
20230731,160200,7116191160,15350,15350,15350,15350,0
|
|
20230731,160100,7116191160,15350,15350,15350,15350,0
|
|
20230731,160000,7116191160,15350,15350,15350,15350,0
|
|
20230731,155900,7116191160,15350,15350,15350,15350,0
|
|
20230731,155800,7116191160,15350,15350,15350,15350,0
|
|
20230731,155700,7116191160,15350,15350,15350,15350,0
|
|
20230731,155600,7116191160,15350,15350,15350,15350,0
|
|
20230731,155500,7116191160,15350,15350,15350,15350,0
|
|
20230731,155400,7116191160,15350,15350,15350,15350,0
|
|
20230731,155300,7116191160,15350,15350,15350,15350,0
|
|
20230731,155200,7116191160,15350,15350,15350,15350,0
|
|
20230731,155100,7116191160,15350,15350,15350,15350,0
|
|
20230731,155000,7116191160,15350,15350,15350,15350,0
|
|
20230731,154900,7116191160,15350,15350,15350,15350,0
|
|
20230731,154800,7116191160,15350,15350,15350,15350,0
|
|
20230731,154700,7116191160,15350,15350,15350,15350,0
|
|
20230731,154600,7116191160,15350,15350,15350,15350,0
|
|
20230731,154500,7116191160,15350,15350,15350,15350,0
|
|
20230731,154400,7116191160,15350,15350,15350,15350,0
|
|
20230731,154300,7116191160,15350,15350,15350,15350,0
|
|
20230731,154200,7116191160,15350,15350,15350,15350,0
|
|
20230731,154100,7116191160,15350,15350,15350,15350,0
|
|
20230731,154000,7116191160,15350,15350,15350,15350,0
|
|
20230731,153900,7116191160,15350,15350,15350,15350,0
|
|
20230731,153800,7116191160,15350,15350,15350,15350,0
|
|
20230731,153700,7116191160,15350,15350,15350,15350,0
|
|
20230731,153600,7116191160,15350,15350,15350,15350,3851
|
|
20230731,153500,7116191160,15350,15350,15350,15350,0
|
|
20230731,153400,7116191160,15350,15350,15350,15350,0
|
|
20230731,153300,7116191160,15350,15350,15350,15350,0
|
|
20230731,153200,7116191160,15350,15350,15350,15350,0
|
|
20230731,153100,7116191160,15350,15350,15350,15350,0
|
|
20230731,153000,7116191160,15350,15350,15350,15350,3851
|
|
20230731,152900,7057078310,15360,15360,15360,15360,0
|
|
20230731,152800,7057078310,15360,15360,15360,15360,0
|
|
20230731,152700,7057078310,15360,15360,15360,15360,0
|
|
20230731,152600,7057078310,15360,15360,15360,15360,0
|
|
20230731,152500,7057078310,15360,15360,15360,15360,0
|
|
20230731,152400,7057078310,15360,15360,15360,15360,0
|
|
20230731,152300,7057078310,15360,15360,15360,15360,0
|
|
20230731,152200,7057078310,15360,15360,15360,15360,0
|
|
20230731,152100,7057078310,15360,15360,15360,15360,0
|
|
20230731,152000,7057078310,15360,15360,15360,15360,0
|
|
20230731,151900,7057078310,15360,15350,15360,15350,1717
|
|
20230731,151800,7030718940,15360,15350,15360,15350,329
|
|
20230731,151700,7025667840,15350,15350,15360,15350,962
|
|
20230731,151600,7010901100,15350,15340,15350,15300,1657
|
|
20230731,151500,6985509460,15340,15310,15340,15290,720
|
|
20230731,151400,6974485000,15300,15300,15300,15290,83
|
|
20230731,151300,6973215240,15300,15310,15310,15300,458
|
|
20230731,151200,6966205230,15310,15320,15320,15300,254
|
|
20230731,151100,6962316980,15300,15300,15310,15300,400
|
|
20230731,151000,6956196620,15300,15320,15320,15300,548
|
|
20230731,150900,6947802690,15320,15320,15330,15320,30
|
|
20230731,150800,6947342980,15330,15320,15330,15320,51
|
|
20230731,150700,6946561650,15320,15320,15320,15300,37
|
|
20230731,150600,6945995010,15300,15310,15310,15240,2221
|
|
20230731,150500,6912097420,15300,15300,15300,15300,101
|
|
20230731,150400,6910552120,15330,15290,15330,15290,1741
|
|
20230731,150300,6883920030,15290,15270,15290,15270,803
|
|
20230731,150200,6871650750,15270,15270,15270,15270,573
|
|
20230731,150100,6862901040,15270,15270,15270,15270,140
|
|
20230731,150000,6860763240,15270,15270,15270,15270,1156
|
|
20230731,145900,6843111120,15280,15260,15280,15260,796
|
|
20230731,145800,6830949860,15260,15260,15260,15260,150
|
|
20230731,145700,6828660860,15270,15260,15270,15260,1885
|
|
20230731,145600,6799893370,15260,15280,15280,15260,1917
|
|
20230731,145500,6770630090,15290,15310,15310,15290,1127
|
|
20230731,145400,6753393690,15310,15320,15320,15310,162
|
|
20230731,145300,6750913130,15330,15330,15330,15330,0
|
|
20230731,145200,6750913130,15330,15310,15330,15300,244
|
|
20230731,145100,6747178890,15330,15320,15330,15300,803
|
|
20230731,145000,6734878230,15320,15330,15330,15320,291
|
|
20230731,144900,6730417330,15340,15340,15340,15340,129
|
|
20230731,144800,6728438470,15340,15340,15340,15340,137
|
|
20230731,144700,6726336890,15340,15340,15340,15340,101
|
|
20230731,144600,6724787550,15340,15340,15340,15340,3338
|
|
20230731,144500,6673582630,15330,15320,15330,15320,210
|
|
20230731,144400,6670363450,15320,15320,15320,15320,13
|
|
20230731,144300,6670164290,15330,15330,15340,15330,78
|
|
20230731,144200,6668967860,15330,15330,15330,15330,127
|
|
20230731,144100,6667020950,15330,15320,15330,15320,567
|
|
20230731,144000,6658331600,15310,15320,15320,15310,200
|
|
20230731,143900,6655269400,15310,15290,15310,15290,980
|
|
20230731,143800,6640274040,15290,15290,15290,15290,2
|
|
20230731,143700,6640243460,15290,15290,15290,15290,1
|
|
20230731,143600,6640228170,15260,15300,15300,15260,360
|
|
20230731,143500,6634730570,15260,15240,15260,15220,2052
|
|
20230731,143400,6603446460,15270,15230,15270,15220,1942
|
|
20230731,143300,6573815840,15230,15260,15260,15230,368
|
|
20230731,143200,6568207940,15240,15240,15250,15240,490
|
|
20230731,143100,6560737300,15230,15200,15230,15200,1474
|
|
20230731,143000,6538318480,15230,15220,15230,15200,4182
|
|
20230731,142900,6474713340,15230,15250,15250,15230,1508
|
|
20230731,142800,6451745360,15250,15250,15260,15240,5223
|
|
20230731,142700,6372104120,15250,15250,15260,15250,464
|
|
20230731,142600,6365024530,15250,15260,15260,15250,661
|
|
20230731,142500,6354943180,15260,15250,15260,15250,163
|
|
20230731,142400,6352457070,15250,15260,15260,15250,23
|
|
20230731,142300,6352106290,15260,15270,15270,15250,636
|
|
20230731,142200,6342405900,15250,15260,15260,15250,677
|
|
20230731,142100,6332078820,15260,15270,15270,15250,1626
|
|
20230731,142000,6307274520,15270,15270,15270,15270,17
|
|
20230731,141900,6307014930,15270,15270,15270,15270,0
|
|
20230731,141800,6307014930,15270,15260,15270,15260,1043
|
|
20230731,141700,6291095750,15260,15270,15270,15250,2595
|
|
20230731,141600,6251496350,15270,15310,15310,15270,2878
|
|
20230731,141500,6207531450,15310,15310,15310,15310,9
|
|
20230731,141400,6207393660,15310,15300,15310,15300,681
|
|
20230731,141300,6196974000,15300,15300,15300,15300,2
|
|
20230731,141200,6196943400,15300,15300,15300,15300,0
|
|
20230731,141100,6196943400,15300,15300,15300,15300,2
|
|
20230731,141000,6196912800,15300,15300,15300,15300,0
|
|
20230731,140900,6196912800,15300,15290,15300,15290,726
|
|
20230731,140800,6185805260,15290,15290,15300,15290,199
|
|
20230731,140700,6182762450,15290,15290,15290,15290,1
|
|
20230731,140600,6182747160,15290,15270,15290,15270,1195
|
|
20230731,140500,6164484940,15280,15280,15280,15280,201
|
|
20230731,140400,6161413660,15280,15280,15280,15280,1
|
|
20230731,140300,6161398380,15280,15270,15280,15270,93
|
|
20230731,140200,6159977360,15280,15280,15290,15280,183
|
|
20230731,140100,6157180920,15270,15270,15270,15270,420
|
|
20230731,140000,6150767520,15270,15280,15280,15270,177
|
|
20230731,135900,6148063260,15280,15280,15280,15280,1088
|
|
20230731,135800,6131438620,15290,15300,15300,15290,357
|
|
20230731,135700,6125979590,15300,15300,15300,15300,12
|
|
20230731,135600,6125795990,15300,15300,15300,15300,98
|
|
20230731,135500,6124296590,15290,15290,15290,15290,7
|
|
20230731,135400,6124189560,15330,15330,15330,15330,541
|
|
20230731,135300,6115896030,15330,15290,15330,15290,1426
|
|
20230731,135200,6094076210,15290,15280,15290,15280,180
|
|
20230731,135100,6091324580,15280,15290,15290,15280,375
|
|
20230731,135000,6085591330,15290,15290,15290,15290,123
|
|
20230731,134900,6083710660,15290,15290,15290,15280,682
|
|
20230731,134800,6073288840,15290,15290,15290,15280,492
|
|
20230731,134700,6065768240,15290,15280,15290,15280,372
|
|
20230731,134600,6060083980,15280,15280,15280,15280,649
|
|
20230731,134500,6050167260,15280,15280,15280,15280,1266
|
|
20230731,134400,6030822780,15320,15290,15320,15290,560
|
|
20230731,134300,6022260230,15290,15320,15320,15290,4624
|
|
20230731,134200,5951499780,15310,15310,15310,15310,999
|
|
20230731,134100,5936205090,15320,15320,15320,15320,1472
|
|
20230731,134000,5913654050,15330,15330,15330,15330,10
|
|
20230731,133900,5913500750,15320,15320,15320,15320,1500
|
|
20230731,133800,5890520750,15320,15320,15320,15320,670
|
|
20230731,133700,5880256350,15320,15340,15340,15320,116
|
|
20230731,133600,5878478350,15340,15340,15340,15340,2
|
|
20230731,133500,5878447670,15340,15340,15340,15330,780
|
|
20230731,133400,5866489090,15340,15340,15340,15340,20
|
|
20230731,133300,5866182290,15340,15340,15350,15340,384
|
|
20230731,133200,5860291530,15340,15340,15340,15340,4
|
|
20230731,133100,5860230170,15340,15340,15340,15340,0
|
|
20230731,133000,5860230170,15340,15330,15340,15330,1100
|
|
20230731,132900,5843360840,15330,15330,15330,15330,224
|
|
20230731,132800,5839926920,15330,15340,15340,15330,397
|
|
20230731,132700,5833840900,15340,15340,15340,15340,46
|
|
20230731,132600,5833135260,15340,15340,15340,15340,428
|
|
20230731,132500,5826569740,15340,15350,15350,15310,15
|
|
20230731,132400,5826339900,15310,15310,15350,15310,916
|
|
20230731,132300,5812315740,15300,15320,15320,15300,2653
|
|
20230731,132200,5771689030,15310,15310,15310,15310,0
|
|
20230731,132100,5771689030,15310,15340,15350,15310,3553
|
|
20230731,132000,5717215410,15340,15350,15350,15340,106
|
|
20230731,131900,5715589360,15340,15370,15370,15340,2219
|
|
20230731,131800,5681521500,15370,15360,15370,15360,355
|
|
20230731,131700,5676068670,15360,15360,15360,15360,54
|
|
20230731,131600,5675239230,15360,15360,15360,15360,272
|
|
20230731,131500,5671061310,15360,15360,15360,15360,0
|
|
20230731,131400,5671061310,15360,15360,15360,15360,0
|
|
20230731,131300,5671061310,15360,15360,15360,15360,183
|
|
20230731,131200,5668250430,15360,15360,15360,15360,6
|
|
20230731,131100,5668158270,15370,15370,15370,15360,343
|
|
20230731,131000,5662888790,15360,15360,15360,15350,240
|
|
20230731,130900,5659203390,15360,15370,15370,15360,140
|
|
20230731,130800,5657052880,15370,15370,15370,15370,0
|
|
20230731,130700,5657052880,15370,15370,15370,15370,3
|
|
20230731,130600,5657006770,15370,15370,15370,15370,10
|
|
20230731,130500,5656853070,15370,15370,15370,15370,230
|
|
20230731,130400,5653317970,15370,15360,15370,15350,198
|
|
20230731,130300,5650276990,15370,15370,15370,15370,40
|
|
20230731,130200,5649662190,15370,15370,15370,15370,22
|
|
20230731,130100,5649324050,15360,15360,15360,15360,17
|
|
20230731,130000,5649062930,15350,15370,15370,15350,954
|
|
20230731,125900,5634403140,15380,15370,15380,15370,152
|
|
20230731,125800,5632066580,15370,15370,15370,15370,0
|
|
20230731,125700,5632066580,15370,15350,15370,15340,1273
|
|
20230731,125600,5612516640,15350,15340,15350,15340,155
|
|
20230731,125500,5610138930,15340,15340,15350,15340,400
|
|
20230731,125400,5603999900,15340,15350,15350,15340,4
|
|
20230731,125300,5603938520,15330,15330,15330,15330,164
|
|
20230731,125200,5601424400,15330,15330,15330,15320,10
|
|
20230731,125100,5601271110,15330,15320,15330,15320,69
|
|
20230731,125000,5600213830,15330,15340,15350,15330,336
|
|
20230731,124900,5595061040,15340,15340,15340,15340,189
|
|
20230731,124800,5592161780,15340,15340,15340,15330,200
|
|
20230731,124700,5589093800,15340,15340,15340,15330,166
|
|
20230731,124600,5586547860,15340,15350,15350,15340,215
|
|
20230731,124500,5583249150,15350,15360,15360,15350,201
|
|
20230731,124400,5580162790,15340,15340,15360,15340,384
|
|
20230731,124300,5574272190,15350,15320,15350,15320,1218
|
|
20230731,124200,5555597790,15310,15310,15320,15310,748
|
|
20230731,124100,5544145900,15320,15320,15320,15320,353
|
|
20230731,124000,5538737940,15320,15330,15330,15320,405
|
|
20230731,123900,5532532810,15340,15350,15350,15330,662
|
|
20230731,123800,5522381220,15350,15350,15350,15350,49
|
|
20230731,123700,5521629070,15350,15350,15350,15350,90
|
|
20230731,123600,5520247570,15350,15360,15360,15350,311
|
|
20230731,123500,5515473010,15360,15360,15360,15360,51
|
|
20230731,123400,5514689650,15350,15350,15350,15350,10
|
|
20230731,123300,5514536150,15360,15320,15360,15320,1487
|
|
20230731,123200,5491724690,15320,15320,15320,15320,465
|
|
20230731,123100,5484600890,15320,15330,15330,15320,1391
|
|
20230731,123000,5463290030,15340,15340,15340,15330,237
|
|
20230731,122900,5459656750,15340,15330,15340,15320,352
|
|
20230731,122800,5454260450,15330,15340,15340,15330,41
|
|
20230731,122700,5453631540,15340,15330,15340,15330,975
|
|
20230731,122600,5438683800,15330,15350,15350,15330,1189
|
|
20230731,122500,5420438710,15350,15360,15360,15350,959
|
|
20230731,122400,5405713060,15350,15350,15350,15350,643
|
|
20230731,122300,5395843010,15360,15360,15360,15360,488
|
|
20230731,122200,5388347330,15360,15360,15360,15360,186
|
|
20230731,122100,5385490370,15370,15370,15370,15370,24
|
|
20230731,122000,5385121490,15360,15360,15360,15360,70
|
|
20230731,121900,5384046290,15360,15360,15360,15360,88
|
|
20230731,121800,5382694610,15370,15380,15380,15370,753
|
|
20230731,121700,5371119700,15390,15400,15400,15390,649
|
|
20230731,121600,5361125110,15400,15400,15400,15400,2
|
|
20230731,121500,5361094310,15400,15400,15400,15400,383
|
|
20230731,121400,5355196110,15400,15390,15400,15390,337
|
|
20230731,121300,5350007550,15390,15380,15390,15380,103
|
|
20230731,121200,5348423260,15360,15360,15360,15360,212
|
|
20230731,121100,5345166940,15360,15360,15360,15360,469
|
|
20230731,121000,5337963100,15360,15370,15370,15360,2798
|
|
20230731,120900,5294985480,15370,15370,15380,15370,376
|
|
20230731,120800,5289206300,15360,15390,15390,15360,201
|
|
20230731,120700,5286118740,15360,15360,15360,15360,16
|
|
20230731,120600,5285872980,15360,15370,15370,15360,81
|
|
20230731,120500,5284628470,15370,15380,15380,15370,120
|
|
20230731,120400,5282783970,15370,15390,15390,15370,173
|
|
20230731,120300,5280123060,15390,15430,15430,15390,2182
|
|
20230731,120200,5246517960,15430,15410,15430,15410,227
|
|
20230731,120100,5243019570,15410,15410,15410,15400,637
|
|
20230731,120000,5233207780,15410,15430,15430,15410,389
|
|
20230731,115900,5227205830,15430,15430,15430,15430,135
|
|
20230731,115800,5225122780,15430,15420,15430,15420,50
|
|
20230731,115700,5224351370,15420,15420,15420,15420,11
|
|
20230731,115600,5224181750,15420,15420,15420,15420,22
|
|
20230731,115500,5223842510,15420,15420,15420,15420,52
|
|
20230731,115400,5223040670,15420,15430,15430,15420,250
|
|
20230731,115300,5219183670,15430,15430,15430,15430,1
|
|
20230731,115200,5219168240,15430,15430,15430,15430,100
|
|
20230731,115100,5217625240,15430,15430,15430,15430,100
|
|
20230731,115000,5216082240,15430,15440,15440,15430,49
|
|
20230731,114900,5215326140,15430,15430,15430,15430,70
|
|
20230731,114800,5214246040,15430,15440,15440,15430,41
|
|
20230731,114700,5213613100,15440,15440,15440,15440,33
|
|
20230731,114600,5213103580,15440,15440,15440,15440,10
|
|
20230731,114500,5212949180,15420,15410,15420,15410,210
|
|
20230731,114400,5209711980,15410,15410,15410,15410,27
|
|
20230731,114300,5209295910,15420,15410,15420,15410,42
|
|
20230731,114200,5208648420,15410,15410,15410,15410,0
|
|
20230731,114100,5208648420,15410,15420,15430,15410,288
|
|
20230731,114000,5204208350,15410,15420,15420,15410,27
|
|
20230731,113900,5203792260,15400,15400,15400,15400,105
|
|
20230731,113800,5202175260,15400,15450,15450,15400,772
|
|
20230731,113700,5190275140,15450,15460,15460,15450,152
|
|
20230731,113600,5187926330,15450,15460,15460,15450,206
|
|
20230731,113500,5184742570,15460,15460,15460,15460,274
|
|
20230731,113400,5180506530,15470,15490,15490,15470,193
|
|
20230731,113300,5177517550,15490,15470,15510,15470,357
|
|
20230731,113200,5171983220,15490,15480,15500,15480,1231
|
|
20230731,113100,5152910800,15480,15480,15490,15450,184
|
|
20230731,113000,5150062410,15480,15480,15480,15480,150
|
|
20230731,112900,5147740410,15480,15470,15480,15470,70
|
|
20230731,112800,5146657260,15480,15470,15480,15470,269
|
|
20230731,112700,5142494830,15470,15450,15470,15450,240
|
|
20230731,112600,5138786640,15450,15430,15450,15430,740
|
|
20230731,112500,5127355650,15410,15420,15420,15400,282
|
|
20230731,112400,5123010930,15420,15390,15420,15390,3963
|
|
20230731,112300,5061975990,15380,15380,15380,15380,472
|
|
20230731,112200,5054716630,15380,15380,15380,15380,1262
|
|
20230731,112100,5035307070,15380,15380,15390,15380,412
|
|
20230731,112000,5028970290,15380,15380,15380,15380,134
|
|
20230731,111900,5026909370,15380,15390,15390,15380,34
|
|
20230731,111800,5026386420,15380,15390,15390,15380,124
|
|
20230731,111700,5024478280,15390,15390,15390,15390,148
|
|
20230731,111600,5022200560,15390,15380,15390,15380,173
|
|
20230731,111500,5019539720,15390,15380,15390,15360,325
|
|
20230731,111400,5014544120,15380,15360,15380,15360,268
|
|
20230731,111300,5010424880,15360,15340,15360,15300,1219
|
|
20230731,111200,4991733630,15330,15300,15340,15300,622
|
|
20230731,111100,4982216160,15340,15290,15340,15280,772
|
|
20230731,111000,4970400940,15290,15380,15380,15290,10511
|
|
20230731,110900,4809310390,15380,15370,15380,15370,225
|
|
20230731,110800,4805850840,15380,15380,15390,15370,667
|
|
20230731,110700,4795593330,15390,15400,15400,15390,1200
|
|
20230731,110600,4777125180,15390,15400,15400,15390,507
|
|
20230731,110500,4769317880,15400,15390,15400,15390,339
|
|
20230731,110400,4764097940,15390,15390,15400,15390,354
|
|
20230731,110300,4758649380,15390,15400,15400,15390,347
|
|
20230731,110200,4753306430,15400,15390,15400,15390,184
|
|
20230731,110100,4750472860,15390,15400,15400,15390,461
|
|
20230731,110000,4743374560,15400,15400,15400,15390,413
|
|
20230731,105900,4737015360,15390,15390,15400,15390,340
|
|
20230731,105800,4731782700,15390,15390,15390,15390,277
|
|
20230731,105700,4727519670,15390,15430,15440,15390,4116
|
|
20230731,105600,4664101270,15440,15440,15440,15440,613
|
|
20230731,105500,4654636550,15440,15440,15440,15440,252
|
|
20230731,105400,4650745670,15440,15440,15440,15440,43
|
|
20230731,105300,4650081750,15440,15450,15450,15440,3775
|
|
20230731,105200,4591760470,15450,15470,15470,15450,1798
|
|
20230731,105100,4563965450,15470,15470,15470,15470,93
|
|
20230731,105000,4562526740,15470,15470,15470,15470,210
|
|
20230731,104900,4559278040,15480,15480,15480,15470,407
|
|
20230731,104800,4552978340,15480,15490,15490,15480,22
|
|
20230731,104700,4552637660,15490,15480,15490,15470,45
|
|
20230731,104600,4551941000,15480,15480,15480,15480,543
|
|
20230731,104500,4543535360,15470,15470,15480,15470,196
|
|
20230731,104400,4540502740,15470,15470,15470,15460,56
|
|
20230731,104300,4539636570,15460,15470,15470,15460,92
|
|
20230731,104200,4538213460,15470,15480,15480,15470,390
|
|
20230731,104100,4532177120,15480,15490,15490,15480,243
|
|
20230731,104000,4528414570,15480,15480,15480,15480,798
|
|
20230731,103900,4516061530,15480,15500,15500,15480,589
|
|
20230731,103800,4506939740,15490,15540,15540,15490,413
|
|
20230731,103700,4500525000,15500,15500,15500,15500,208
|
|
20230731,103600,4497301000,15550,15480,15550,15480,416
|
|
20230731,103500,4490850670,15480,15480,15480,15470,755
|
|
20230731,103400,4479168780,15480,15470,15480,15470,233
|
|
20230731,103300,4475563720,15470,15470,15470,15470,469
|
|
20230731,103200,4468308290,15470,15470,15470,15470,366
|
|
20230731,103100,4462646270,15470,15480,15490,15470,569
|
|
20230731,103000,4453843000,15480,15480,15480,15480,634
|
|
20230731,102900,4444028680,15480,15490,15490,15480,510
|
|
20230731,102800,4436131930,15490,15490,15490,15480,614
|
|
20230731,102700,4426624910,15490,15490,15500,15480,544
|
|
20230731,102600,4418196370,15500,15510,15510,15500,924
|
|
20230731,102500,4403868210,15500,15550,15550,15500,795
|
|
20230731,102400,4391534250,15550,15520,15550,15520,411
|
|
20230731,102300,4385150230,15530,15480,15530,15470,568
|
|
20230731,102200,4376337320,15480,15480,15480,15480,446
|
|
20230731,102100,4369433240,15500,15480,15500,15470,861
|
|
20230731,102000,4356091840,15480,15470,15480,15470,417
|
|
20230731,101900,4349640780,15470,15460,15470,15460,104
|
|
20230731,101800,4348032320,15460,15460,15470,15460,160
|
|
20230731,101700,4345558620,15460,15470,15470,15460,1266
|
|
20230731,101600,4325984870,15490,15470,15490,15460,888
|
|
20230731,101500,4312249710,15460,15480,15480,15460,508
|
|
20230731,101400,4304393810,15480,15490,15490,15480,277
|
|
20230731,101300,4300105090,15490,15470,15490,15470,2708
|
|
20230731,101200,4258204090,15470,15450,15470,15450,267
|
|
20230731,101100,4254076540,15450,15460,15460,15450,1488
|
|
20230731,101000,4231074260,15460,15500,15500,15450,4178
|
|
20230731,100900,4166455140,15500,15500,15500,15500,1463
|
|
20230731,100800,4143778640,15500,15500,15520,15500,762
|
|
20230731,100700,4131965240,15520,15520,15520,15500,5390
|
|
20230731,100600,4048343620,15520,15540,15540,15520,1906
|
|
20230731,100500,4018753820,15540,15540,15550,15530,2793
|
|
20230731,100400,3975371930,15550,15540,15550,15540,778
|
|
20230731,100300,3963277430,15540,15550,15550,15530,1917
|
|
20230731,100200,3933482300,15570,15540,15570,15540,818
|
|
20230731,100100,3920762870,15540,15540,15540,15540,144
|
|
20230731,100000,3918525110,15530,15530,15550,15520,3945
|
|
20230731,095900,3857225710,15540,15560,15560,15520,7184
|
|
20230731,095800,3745523120,15570,15600,15600,15570,2554
|
|
20230731,095700,3705715360,15600,15590,15610,15590,5051
|
|
20230731,095600,3626923860,15600,15590,15600,15570,2173
|
|
20230731,095500,3593054520,15590,15620,15620,15590,3366
|
|
20230731,095400,3540531070,15630,15590,15630,15590,4007
|
|
20230731,095300,3477964420,15600,15590,15600,15590,1689
|
|
20230731,095200,3451618070,15590,15600,15610,15560,6199
|
|
20230731,095100,3355008270,15610,15630,15630,15600,5196
|
|
20230731,095000,3273857050,15630,15620,15630,15610,3067
|
|
20230731,094900,3225935180,15620,15590,15630,15580,4299
|
|
20230731,094800,3158842980,15590,15550,15600,15550,6112
|
|
20230731,094700,3063629820,15550,15530,15550,15530,1050
|
|
20230731,094600,3047305930,15530,15520,15540,15520,3306
|
|
20230731,094500,2995965530,15510,15490,15520,15490,700
|
|
20230731,094400,2985114240,15490,15500,15520,15490,4624
|
|
20230731,094300,2913444160,15500,15480,15500,15480,935
|
|
20230731,094200,2898956430,15480,15490,15500,15480,703
|
|
20230731,094100,2888067790,15480,15460,15490,15460,888
|
|
20230731,094000,2874331750,15450,15410,15450,15400,967
|
|
20230731,093900,2859420800,15400,15400,15410,15390,1074
|
|
20230731,093800,2842883190,15400,15400,15400,15400,604
|
|
20230731,093700,2833581590,15400,15390,15410,15390,1108
|
|
20230731,093600,2816521420,15410,15490,15490,15400,4179
|
|
20230731,093500,2752043990,15460,15490,15490,15460,905
|
|
20230731,093400,2738038470,15500,15460,15500,15450,3529
|
|
20230731,093300,2683492770,15470,15450,15470,15450,1189
|
|
20230731,093200,2665103790,15460,15440,15460,15440,3581
|
|
20230731,093100,2609771200,15440,15410,15450,15410,1553
|
|
20230731,093000,2585812020,15420,15410,15420,15400,711
|
|
20230731,092900,2574857930,15400,15380,15420,15380,1326
|
|
20230731,092800,2554449230,15380,15410,15420,15380,2665
|
|
20230731,092700,2513410170,15410,15460,15460,15410,3214
|
|
20230731,092600,2463831600,15450,15400,15460,15400,1617
|
|
20230731,092500,2438906720,15400,15420,15430,15400,1229
|
|
20230731,092400,2419971340,15420,15540,15540,15420,7208
|
|
20230731,092300,2308393940,15540,15560,15570,15520,4337
|
|
20230731,092200,2240986920,15560,15570,15580,15540,3638
|
|
20230731,092100,2184376540,15550,15600,15600,15550,6607
|
|
20230731,092000,2081442330,15600,15530,15600,15510,9711
|
|
20230731,091900,1930255750,15520,15510,15530,15510,4068
|
|
20230731,091800,1867150070,15500,15500,15550,15490,7072
|
|
20230731,091700,1757396940,15470,15480,15500,15470,2375
|
|
20230731,091600,1720614150,15480,15320,15500,15290,15236
|
|
20230731,091500,1484986130,15320,15320,15320,15260,4827
|
|
20230731,091400,1411155150,15340,15370,15400,15320,4797
|
|
20230731,091300,1337486980,15370,15430,15440,15370,11222
|
|
20230731,091200,1164656930,15430,15440,15440,15400,2608
|
|
20230731,091100,1124416090,15430,15420,15450,15400,12298
|
|
20230731,091000,934863010,15450,15450,15450,15420,2600
|
|
20230731,090900,894703840,15440,15450,15450,15420,1328
|
|
20230731,090800,874197520,15430,15440,15450,15430,1333
|
|
20230731,090700,853624310,15440,15450,15460,15430,3483
|
|
20230731,090600,799839210,15450,15460,15460,15440,2938
|
|
20230731,090500,754447650,15460,15450,15460,15440,2554
|
|
20230731,090400,714979870,15450,15430,15460,15430,1813
|
|
20230731,090300,686970910,15450,15440,15460,15430,3954
|
|
20230731,090200,625890010,15450,15410,15460,15410,3940
|
|
20230731,090100,565032150,15450,15450,15480,15410,6610
|
|
20230731,090000,462944170,15450,15450,15480,15380,30004
|