652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,194900,733144840,9300,9300,9300,9300,1276
|
|
20230731,194800,733144840,9300,9300,9300,9300,0
|
|
20230731,194700,733144840,9300,9300,9300,9300,0
|
|
20230731,194600,733144840,9300,9300,9300,9300,0
|
|
20230731,194500,733144840,9300,9300,9300,9300,0
|
|
20230731,194400,733144840,9300,9300,9300,9300,0
|
|
20230731,194300,733144840,9300,9300,9300,9300,0
|
|
20230731,194200,733144840,9300,9300,9300,9300,0
|
|
20230731,194100,733144840,9300,9300,9300,9300,0
|
|
20230731,194000,733144840,9300,9300,9300,9300,0
|
|
20230731,193900,733144840,9300,9300,9300,9300,0
|
|
20230731,193800,733144840,9300,9300,9300,9300,0
|
|
20230731,193700,733144840,9300,9300,9300,9300,0
|
|
20230731,193600,733144840,9300,9300,9300,9300,0
|
|
20230731,193500,733144840,9300,9300,9300,9300,0
|
|
20230731,193400,733144840,9300,9300,9300,9300,0
|
|
20230731,193300,733144840,9300,9300,9300,9300,0
|
|
20230731,193200,733144840,9300,9300,9300,9300,0
|
|
20230731,193100,733144840,9300,9300,9300,9300,0
|
|
20230731,193000,733144840,9300,9300,9300,9300,0
|
|
20230731,192900,733144840,9300,9300,9300,9300,0
|
|
20230731,192800,733144840,9300,9300,9300,9300,0
|
|
20230731,192700,733144840,9300,9300,9300,9300,0
|
|
20230731,192600,733144840,9300,9300,9300,9300,0
|
|
20230731,192500,733144840,9300,9300,9300,9300,0
|
|
20230731,192400,733144840,9300,9300,9300,9300,0
|
|
20230731,192300,733144840,9300,9300,9300,9300,0
|
|
20230731,192200,733144840,9300,9300,9300,9300,0
|
|
20230731,192100,733144840,9300,9300,9300,9300,0
|
|
20230731,192000,733144840,9300,9300,9300,9300,0
|
|
20230731,191900,733144840,9300,9300,9300,9300,1276
|
|
20230731,191800,733144840,9300,9300,9300,9300,0
|
|
20230731,191700,733144840,9300,9300,9300,9300,0
|
|
20230731,191600,733144840,9300,9300,9300,9300,0
|
|
20230731,191500,733144840,9300,9300,9300,9300,0
|
|
20230731,191400,733144840,9300,9300,9300,9300,0
|
|
20230731,191300,733144840,9300,9300,9300,9300,0
|
|
20230731,191200,733144840,9300,9300,9300,9300,0
|
|
20230731,191100,733144840,9300,9300,9300,9300,0
|
|
20230731,191000,733144840,9300,9300,9300,9300,0
|
|
20230731,190900,733144840,9300,9300,9300,9300,0
|
|
20230731,190800,733144840,9300,9300,9300,9300,0
|
|
20230731,190700,733144840,9300,9300,9300,9300,0
|
|
20230731,190600,733144840,9300,9300,9300,9300,0
|
|
20230731,190500,733144840,9300,9300,9300,9300,0
|
|
20230731,190400,733144840,9300,9300,9300,9300,0
|
|
20230731,190300,733144840,9300,9300,9300,9300,0
|
|
20230731,190200,733144840,9300,9300,9300,9300,0
|
|
20230731,190100,733144840,9300,9300,9300,9300,0
|
|
20230731,190000,733144840,9300,9300,9300,9300,0
|
|
20230731,185900,733144840,9300,9300,9300,9300,0
|
|
20230731,185800,733144840,9300,9300,9300,9300,0
|
|
20230731,185700,733144840,9300,9300,9300,9300,0
|
|
20230731,185600,733144840,9300,9300,9300,9300,0
|
|
20230731,185500,733144840,9300,9300,9300,9300,0
|
|
20230731,185400,733144840,9300,9300,9300,9300,0
|
|
20230731,185300,733144840,9300,9300,9300,9300,0
|
|
20230731,185200,733144840,9300,9300,9300,9300,0
|
|
20230731,185100,733144840,9300,9300,9300,9300,0
|
|
20230731,185000,733144840,9300,9300,9300,9300,0
|
|
20230731,184900,733144840,9300,9300,9300,9300,1276
|
|
20230731,184800,733144840,9300,9300,9300,9300,0
|
|
20230731,184700,733144840,9300,9300,9300,9300,0
|
|
20230731,184600,733144840,9300,9300,9300,9300,0
|
|
20230731,184500,733144840,9300,9300,9300,9300,0
|
|
20230731,184400,733144840,9300,9300,9300,9300,0
|
|
20230731,184300,733144840,9300,9300,9300,9300,0
|
|
20230731,184200,733144840,9300,9300,9300,9300,0
|
|
20230731,184100,733144840,9300,9300,9300,9300,0
|
|
20230731,184000,733144840,9300,9300,9300,9300,0
|
|
20230731,183900,733144840,9300,9300,9300,9300,0
|
|
20230731,183800,733144840,9300,9300,9300,9300,0
|
|
20230731,183700,733144840,9300,9300,9300,9300,0
|
|
20230731,183600,733144840,9300,9300,9300,9300,0
|
|
20230731,183500,733144840,9300,9300,9300,9300,0
|
|
20230731,183400,733144840,9300,9300,9300,9300,0
|
|
20230731,183300,733144840,9300,9300,9300,9300,0
|
|
20230731,183200,733144840,9300,9300,9300,9300,0
|
|
20230731,183100,733144840,9300,9300,9300,9300,0
|
|
20230731,183000,733144840,9300,9300,9300,9300,0
|
|
20230731,182900,733144840,9300,9300,9300,9300,0
|
|
20230731,182800,733144840,9300,9300,9300,9300,0
|
|
20230731,182700,733144840,9300,9300,9300,9300,0
|
|
20230731,182600,733144840,9300,9300,9300,9300,0
|
|
20230731,182500,733144840,9300,9300,9300,9300,0
|
|
20230731,182400,733144840,9300,9300,9300,9300,0
|
|
20230731,182300,733144840,9300,9300,9300,9300,0
|
|
20230731,182200,733144840,9300,9300,9300,9300,0
|
|
20230731,182100,733144840,9300,9300,9300,9300,0
|
|
20230731,182000,733144840,9300,9300,9300,9300,0
|
|
20230731,181900,733144840,9300,9300,9300,9300,1276
|
|
20230731,181800,733144840,9300,9300,9300,9300,0
|
|
20230731,181700,733144840,9300,9300,9300,9300,0
|
|
20230731,181600,733144840,9300,9300,9300,9300,0
|
|
20230731,181500,733144840,9300,9300,9300,9300,0
|
|
20230731,181400,733144840,9300,9300,9300,9300,0
|
|
20230731,181300,733144840,9300,9300,9300,9300,0
|
|
20230731,181200,733144840,9300,9300,9300,9300,0
|
|
20230731,181100,733144840,9300,9300,9300,9300,0
|
|
20230731,181000,733144840,9300,9300,9300,9300,0
|
|
20230731,180900,733144840,9300,9300,9300,9300,0
|
|
20230731,180800,733144840,9300,9300,9300,9300,0
|
|
20230731,180700,733144840,9300,9300,9300,9300,0
|
|
20230731,180600,733144840,9300,9300,9300,9300,0
|
|
20230731,180500,733144840,9300,9300,9300,9300,0
|
|
20230731,180400,733144840,9300,9300,9300,9300,0
|
|
20230731,180300,733144840,9300,9300,9300,9300,0
|
|
20230731,180200,733144840,9300,9300,9300,9300,0
|
|
20230731,180100,733144840,9300,9300,9300,9300,0
|
|
20230731,180000,733144840,9300,9300,9300,9300,0
|
|
20230731,175900,733144840,9300,9300,9300,9300,0
|
|
20230731,175800,733144840,9300,9300,9300,9300,0
|
|
20230731,175700,733144840,9300,9300,9300,9300,0
|
|
20230731,175600,733144840,9300,9300,9300,9300,0
|
|
20230731,175500,733144840,9300,9300,9300,9300,0
|
|
20230731,175400,733144840,9300,9300,9300,9300,0
|
|
20230731,175300,733144840,9300,9300,9300,9300,0
|
|
20230731,175200,733144840,9300,9300,9300,9300,0
|
|
20230731,175100,733144840,9300,9300,9300,9300,0
|
|
20230731,175000,733144840,9300,9300,9300,9300,0
|
|
20230731,174900,733144840,9300,9300,9300,9300,1276
|
|
20230731,174800,733144840,9300,9300,9300,9300,0
|
|
20230731,174700,733144840,9300,9300,9300,9300,0
|
|
20230731,174600,733144840,9300,9300,9300,9300,0
|
|
20230731,174500,733144840,9300,9300,9300,9300,0
|
|
20230731,174400,733144840,9300,9300,9300,9300,0
|
|
20230731,174300,733144840,9300,9300,9300,9300,0
|
|
20230731,174200,733144840,9300,9300,9300,9300,0
|
|
20230731,174100,733144840,9300,9300,9300,9300,0
|
|
20230731,174000,733144840,9300,9300,9300,9300,0
|
|
20230731,173900,733144840,9300,9300,9300,9300,0
|
|
20230731,173800,733144840,9300,9300,9300,9300,0
|
|
20230731,173700,733144840,9300,9300,9300,9300,0
|
|
20230731,173600,733144840,9300,9300,9300,9300,0
|
|
20230731,173500,733144840,9300,9300,9300,9300,0
|
|
20230731,173400,733144840,9300,9300,9300,9300,0
|
|
20230731,173300,733144840,9300,9300,9300,9300,0
|
|
20230731,173200,733144840,9300,9300,9300,9300,0
|
|
20230731,173100,733144840,9300,9300,9300,9300,0
|
|
20230731,173000,733144840,9300,9300,9300,9300,0
|
|
20230731,172900,733144840,9300,9300,9300,9300,0
|
|
20230731,172800,733144840,9300,9300,9300,9300,0
|
|
20230731,172700,733144840,9300,9300,9300,9300,0
|
|
20230731,172600,733144840,9300,9300,9300,9300,0
|
|
20230731,172500,733144840,9300,9300,9300,9300,0
|
|
20230731,172400,733144840,9300,9300,9300,9300,0
|
|
20230731,172300,733144840,9300,9300,9300,9300,0
|
|
20230731,172200,733144840,9300,9300,9300,9300,0
|
|
20230731,172100,733144840,9300,9300,9300,9300,0
|
|
20230731,172000,733144840,9300,9300,9300,9300,0
|
|
20230731,171900,733144840,9300,9300,9300,9300,1276
|
|
20230731,171800,733144840,9300,9300,9300,9300,0
|
|
20230731,171700,733144840,9300,9300,9300,9300,0
|
|
20230731,171600,733144840,9300,9300,9300,9300,0
|
|
20230731,171500,733144840,9300,9300,9300,9300,0
|
|
20230731,171400,733144840,9300,9300,9300,9300,0
|
|
20230731,171300,733144840,9300,9300,9300,9300,0
|
|
20230731,171200,733144840,9300,9300,9300,9300,0
|
|
20230731,171100,733144840,9300,9300,9300,9300,0
|
|
20230731,171000,733144840,9300,9300,9300,9300,0
|
|
20230731,170900,733144840,9300,9300,9300,9300,0
|
|
20230731,170800,733144840,9300,9300,9300,9300,0
|
|
20230731,170700,733144840,9300,9300,9300,9300,0
|
|
20230731,170600,733144840,9300,9300,9300,9300,0
|
|
20230731,170500,733144840,9300,9300,9300,9300,0
|
|
20230731,170400,733144840,9300,9300,9300,9300,0
|
|
20230731,170300,733144840,9300,9300,9300,9300,0
|
|
20230731,170200,733144840,9300,9300,9300,9300,0
|
|
20230731,170100,733144840,9300,9300,9300,9300,0
|
|
20230731,170000,733144840,9300,9300,9300,9300,0
|
|
20230731,165900,733144840,9300,9300,9300,9300,0
|
|
20230731,165800,733144840,9300,9300,9300,9300,0
|
|
20230731,165700,733144840,9300,9300,9300,9300,0
|
|
20230731,165600,733144840,9300,9300,9300,9300,0
|
|
20230731,165500,733144840,9300,9300,9300,9300,0
|
|
20230731,165400,733144840,9300,9300,9300,9300,0
|
|
20230731,165300,733144840,9300,9300,9300,9300,0
|
|
20230731,165200,733144840,9300,9300,9300,9300,0
|
|
20230731,165100,733144840,9300,9300,9300,9300,0
|
|
20230731,165000,733144840,9300,9300,9300,9300,0
|
|
20230731,164900,733144840,9300,9300,9300,9300,1276
|
|
20230731,164800,733144840,9300,9300,9300,9300,0
|
|
20230731,164700,733144840,9300,9300,9300,9300,0
|
|
20230731,164600,733144840,9300,9300,9300,9300,0
|
|
20230731,164500,733144840,9300,9300,9300,9300,0
|
|
20230731,164400,733144840,9300,9300,9300,9300,0
|
|
20230731,164300,733144840,9300,9300,9300,9300,0
|
|
20230731,164200,733144840,9300,9300,9300,9300,0
|
|
20230731,164100,733144840,9300,9300,9300,9300,0
|
|
20230731,164000,733144840,9300,9300,9300,9300,0
|
|
20230731,163900,733144840,9300,9300,9300,9300,0
|
|
20230731,163800,733144840,9300,9300,9300,9300,0
|
|
20230731,163700,733144840,9300,9300,9300,9300,0
|
|
20230731,163600,733144840,9300,9300,9300,9300,0
|
|
20230731,163500,733144840,9300,9300,9300,9300,0
|
|
20230731,163400,733144840,9300,9300,9300,9300,0
|
|
20230731,163300,733144840,9300,9300,9300,9300,0
|
|
20230731,163200,733144840,9300,9300,9300,9300,0
|
|
20230731,163100,733144840,9300,9300,9300,9300,0
|
|
20230731,163000,733144840,9300,9300,9300,9300,0
|
|
20230731,162900,733144840,9300,9300,9300,9300,0
|
|
20230731,162800,733144840,9300,9300,9300,9300,0
|
|
20230731,162700,733144840,9300,9300,9300,9300,0
|
|
20230731,162600,733144840,9300,9300,9300,9300,0
|
|
20230731,162500,733144840,9300,9300,9300,9300,0
|
|
20230731,162400,733144840,9300,9300,9300,9300,0
|
|
20230731,162300,733144840,9300,9300,9300,9300,0
|
|
20230731,162200,733144840,9300,9300,9300,9300,0
|
|
20230731,162100,733144840,9300,9300,9300,9300,0
|
|
20230731,162000,733144840,9300,9300,9300,9300,0
|
|
20230731,161900,733144840,9300,9300,9300,9300,1276
|
|
20230731,161800,733144840,9300,9300,9300,9300,0
|
|
20230731,161700,733144840,9300,9300,9300,9300,0
|
|
20230731,161600,733144840,9300,9300,9300,9300,0
|
|
20230731,161500,733144840,9300,9300,9300,9300,0
|
|
20230731,161400,733144840,9300,9300,9300,9300,0
|
|
20230731,161300,733144840,9300,9300,9300,9300,0
|
|
20230731,161200,733144840,9300,9300,9300,9300,0
|
|
20230731,161100,733144840,9300,9300,9300,9300,0
|
|
20230731,161000,733144840,9300,9300,9300,9300,0
|
|
20230731,160900,733144840,9300,9300,9300,9300,0
|
|
20230731,160800,733144840,9300,9300,9300,9300,0
|
|
20230731,160700,733144840,9300,9300,9300,9300,0
|
|
20230731,160600,733144840,9300,9300,9300,9300,0
|
|
20230731,160500,733144840,9300,9300,9300,9300,0
|
|
20230731,160400,733144840,9300,9300,9300,9300,0
|
|
20230731,160300,733144840,9300,9300,9300,9300,0
|
|
20230731,160200,733144840,9300,9300,9300,9300,0
|
|
20230731,160100,733144840,9300,9300,9300,9300,0
|
|
20230731,160000,733144840,9300,9300,9300,9300,0
|
|
20230731,155900,733144840,9300,9300,9300,9300,0
|
|
20230731,155800,733144840,9300,9300,9300,9300,0
|
|
20230731,155700,733144840,9300,9300,9300,9300,0
|
|
20230731,155600,733144840,9300,9300,9300,9300,0
|
|
20230731,155500,733144840,9300,9300,9300,9300,0
|
|
20230731,155400,733144840,9300,9300,9300,9300,0
|
|
20230731,155300,733144840,9300,9300,9300,9300,0
|
|
20230731,155200,733144840,9300,9300,9300,9300,0
|
|
20230731,155100,733144840,9300,9300,9300,9300,0
|
|
20230731,155000,733144840,9300,9300,9300,9300,0
|
|
20230731,154900,733144840,9300,9300,9300,9300,1276
|
|
20230731,154800,733144840,9300,9300,9300,9300,0
|
|
20230731,154700,733144840,9300,9300,9300,9300,0
|
|
20230731,154600,733144840,9300,9300,9300,9300,0
|
|
20230731,154500,733144840,9300,9300,9300,9300,0
|
|
20230731,154400,733144840,9300,9300,9300,9300,0
|
|
20230731,154300,733144840,9300,9300,9300,9300,0
|
|
20230731,154200,733144840,9300,9300,9300,9300,0
|
|
20230731,154100,733144840,9300,9300,9300,9300,0
|
|
20230731,154000,733144840,9300,9300,9300,9300,0
|
|
20230731,153900,733144840,9300,9300,9300,9300,0
|
|
20230731,153800,733144840,9300,9300,9300,9300,0
|
|
20230731,153700,733144840,9300,9300,9300,9300,0
|
|
20230731,153600,733144840,9300,9300,9300,9300,0
|
|
20230731,153500,733144840,9300,9300,9300,9300,0
|
|
20230731,153400,733144840,9300,9300,9300,9300,0
|
|
20230731,153300,733144840,9300,9300,9300,9300,0
|
|
20230731,153200,733144840,9300,9300,9300,9300,0
|
|
20230731,153100,733144840,9300,9300,9300,9300,0
|
|
20230731,153000,733144840,9300,9300,9300,9300,1276
|
|
20230731,152900,721278040,9310,9310,9310,9310,0
|
|
20230731,152800,721278040,9310,9310,9310,9310,0
|
|
20230731,152700,721278040,9310,9310,9310,9310,0
|
|
20230731,152600,721278040,9310,9310,9310,9310,0
|
|
20230731,152500,721278040,9310,9310,9310,9310,0
|
|
20230731,152400,721278040,9310,9310,9310,9310,0
|
|
20230731,152300,721278040,9310,9310,9310,9310,0
|
|
20230731,152200,721278040,9310,9310,9310,9310,0
|
|
20230731,152100,721278040,9310,9310,9310,9310,0
|
|
20230731,152000,721278040,9310,9310,9310,9310,0
|
|
20230731,151900,721278040,9310,9300,9310,9270,372
|
|
20230731,151800,717817870,9300,9290,9300,9270,314
|
|
20230731,151700,714899320,9270,9280,9280,9270,757
|
|
20230731,151600,707877640,9280,9280,9280,9270,291
|
|
20230731,151500,705177560,9260,9260,9280,9260,365
|
|
20230731,151400,701793030,9260,9260,9260,9260,99
|
|
20230731,151300,700876290,9260,9260,9260,9260,1
|
|
20230731,151200,700867030,9250,9240,9250,9240,165
|
|
20230731,151100,699340800,9230,9240,9240,9230,553
|
|
20230731,151000,694231590,9250,9250,9250,9250,847
|
|
20230731,150900,686396840,9250,9250,9250,9250,10
|
|
20230731,150800,686304340,9250,9250,9250,9250,6
|
|
20230731,150700,686248840,9250,9260,9260,9250,102
|
|
20230731,150600,685305330,9250,9240,9250,9240,306
|
|
20230731,150500,682475830,9240,9240,9250,9240,20
|
|
20230731,150400,682290970,9250,9250,9250,9250,8
|
|
20230731,150300,682216970,9240,9240,9240,9240,0
|
|
20230731,150200,682216970,9240,9240,9240,9240,9
|
|
20230731,150100,682133810,9240,9240,9240,9240,23
|
|
20230731,150000,681921290,9250,9250,9250,9250,0
|
|
20230731,145900,681921290,9250,9250,9250,9250,186
|
|
20230731,145800,680200790,9250,9260,9260,9250,200
|
|
20230731,145700,678350440,9270,9270,9270,9270,11
|
|
20230731,145600,678248470,9270,9270,9270,9270,236
|
|
20230731,145500,676060750,9270,9240,9270,9220,231
|
|
20230731,145400,673926180,9240,9240,9240,9240,0
|
|
20230731,145300,673926180,9240,9250,9260,9240,402
|
|
20230731,145200,670208660,9250,9250,9250,9250,132
|
|
20230731,145100,668987660,9240,9240,9240,9240,76
|
|
20230731,145000,668285420,9240,9250,9250,9240,514
|
|
20230731,144900,663533260,9270,9270,9270,9270,200
|
|
20230731,144800,661679260,9270,9250,9270,9250,793
|
|
20230731,144700,654328350,9270,9270,9270,9270,0
|
|
20230731,144600,654328350,9270,9270,9270,9270,0
|
|
20230731,144500,654328350,9270,9270,9270,9270,2
|
|
20230731,144400,654309810,9270,9270,9270,9270,50
|
|
20230731,144300,653846310,9250,9260,9260,9250,411
|
|
20230731,144200,650044160,9260,9270,9270,9250,99
|
|
20230731,144100,649127920,9270,9270,9270,9260,38
|
|
20230731,144000,648775670,9270,9270,9270,9270,121
|
|
20230731,143900,647654000,9270,9270,9270,9270,1076
|
|
20230731,143800,637679480,9280,9280,9280,9280,0
|
|
20230731,143700,637679480,9280,9280,9280,9280,0
|
|
20230731,143600,637679480,9280,9280,9280,9280,0
|
|
20230731,143500,637679480,9280,9280,9280,9280,0
|
|
20230731,143400,637679480,9280,9280,9280,9280,100
|
|
20230731,143300,636751480,9280,9270,9280,9270,5
|
|
20230731,143200,636705120,9260,9260,9260,9260,0
|
|
20230731,143100,636705120,9260,9260,9260,9260,403
|
|
20230731,143000,632973340,9260,9250,9260,9250,49
|
|
20230731,142900,632519610,9250,9250,9250,9250,1
|
|
20230731,142800,632510360,9300,9300,9300,9120,5257
|
|
20230731,142700,583959590,9330,9330,9330,9330,0
|
|
20230731,142600,583959590,9330,9330,9330,9330,0
|
|
20230731,142500,583959590,9330,9330,9330,9330,0
|
|
20230731,142400,583959590,9330,9330,9330,9330,16
|
|
20230731,142300,583810310,9330,9330,9330,9330,0
|
|
20230731,142200,583810310,9330,9310,9330,9310,114
|
|
20230731,142100,582747410,9330,9330,9330,9330,0
|
|
20230731,142000,582747410,9330,9300,9330,9300,51
|
|
20230731,141900,582272120,9300,9300,9300,9300,206
|
|
20230731,141800,580356320,9320,9330,9330,9320,203
|
|
20230731,141700,578464330,9320,9320,9320,9320,0
|
|
20230731,141600,578464330,9320,9320,9320,9320,457
|
|
20230731,141500,574205090,9310,9310,9310,9310,0
|
|
20230731,141400,574205090,9310,9310,9310,9310,30
|
|
20230731,141300,573925790,9310,9300,9310,9300,51
|
|
20230731,141200,573450990,9320,9320,9320,9320,16
|
|
20230731,141100,573301870,9320,9320,9320,9320,0
|
|
20230731,141000,573301870,9320,9320,9320,9320,1
|
|
20230731,140900,573292550,9320,9320,9320,9320,10
|
|
20230731,140800,573199350,9320,9320,9320,9320,0
|
|
20230731,140700,573199350,9320,9320,9320,9320,308
|
|
20230731,140600,570328790,9320,9320,9320,9320,19
|
|
20230731,140500,570151710,9310,9310,9310,9310,30
|
|
20230731,140400,569872410,9310,9300,9310,9290,518
|
|
20230731,140300,565052580,9300,9300,9300,9300,9
|
|
20230731,140200,564968880,9300,9300,9300,9300,0
|
|
20230731,140100,564968880,9300,9300,9300,9300,92
|
|
20230731,140000,564113280,9300,9300,9300,9280,920
|
|
20230731,135900,555571160,9300,9300,9300,9300,0
|
|
20230731,135800,555571160,9300,9290,9300,9290,156
|
|
20230731,135700,554121910,9290,9290,9290,9290,3
|
|
20230731,135600,554094040,9290,9300,9300,9290,2
|
|
20230731,135500,554075450,9300,9300,9300,9300,1
|
|
20230731,135400,554066150,9270,9270,9270,9270,249
|
|
20230731,135300,551757920,9300,9300,9300,9270,1975
|
|
20230731,135200,533448930,9310,9300,9350,9300,96
|
|
20230731,135100,532556050,9300,9390,9390,9300,19
|
|
20230731,135000,532378080,9400,9290,9400,9290,5841
|
|
20230731,134900,477792730,9290,9270,9290,9270,758
|
|
20230731,134800,470763290,9260,9260,9260,9260,89
|
|
20230731,134700,469939150,9260,9270,9270,9260,135
|
|
20230731,134600,468689040,9250,9250,9250,9250,10
|
|
20230731,134500,468596540,9270,9270,9270,9270,0
|
|
20230731,134400,468596540,9270,9270,9270,9270,0
|
|
20230731,134300,468596540,9270,9270,9270,9270,11
|
|
20230731,134200,468494570,9270,9270,9270,9270,5
|
|
20230731,134100,468448220,9270,9270,9270,9270,5
|
|
20230731,134000,468401870,9270,9270,9270,9270,21
|
|
20230731,133900,468207200,9270,9270,9270,9270,30
|
|
20230731,133800,467929100,9270,9280,9280,9270,58
|
|
20230731,133700,467391430,9270,9270,9270,9270,5
|
|
20230731,133600,467345080,9270,9280,9280,9270,124
|
|
20230731,133500,466195590,9270,9270,9270,9270,20
|
|
20230731,133400,466010190,9290,9290,9290,9290,8
|
|
20230731,133300,465935870,9290,9280,9290,9280,536
|
|
20230731,133200,460959500,9280,9280,9280,9280,100
|
|
20230731,133100,460031500,9280,9280,9290,9280,713
|
|
20230731,133000,453414850,9290,9280,9290,9280,79
|
|
20230731,132900,452681640,9290,9280,9290,9270,523
|
|
20230731,132800,447832680,9290,9280,9290,9280,11
|
|
20230731,132700,447730590,9280,9290,9290,9280,7
|
|
20230731,132600,447665570,9290,9290,9290,9290,140
|
|
20230731,132500,446364970,9290,9290,9290,9290,1
|
|
20230731,132400,446355680,9280,9280,9290,9280,389
|
|
20230731,132300,442745750,9270,9270,9270,9270,362
|
|
20230731,132200,439390010,9280,9280,9280,9280,371
|
|
20230731,132100,435947130,9270,9270,9270,9270,578
|
|
20230731,132000,430589070,9240,9260,9260,9240,14
|
|
20230731,131900,430459510,9260,9260,9270,9260,508
|
|
20230731,131800,425755330,9260,9260,9260,9250,1040
|
|
20230731,131700,416125230,9260,9260,9260,9260,57
|
|
20230731,131600,415597410,9260,9250,9260,9250,251
|
|
20230731,131500,413274080,9250,9250,9250,9250,0
|
|
20230731,131400,413274080,9250,9250,9250,9250,92
|
|
20230731,131300,412423080,9250,9210,9250,9210,1496
|
|
20230731,131200,398598450,9200,9220,9220,9200,141
|
|
20230731,131100,397298590,9220,9230,9230,9220,54
|
|
20230731,131000,396800180,9230,9230,9230,9230,810
|
|
20230731,130900,389323880,9230,9230,9230,9230,30
|
|
20230731,130800,389046980,9230,9230,9230,9230,85
|
|
20230731,130700,388262430,9230,9230,9230,9230,0
|
|
20230731,130600,388262430,9230,9230,9230,9230,111
|
|
20230731,130500,387237900,9220,9220,9220,9220,1
|
|
20230731,130400,387228680,9230,9230,9230,9230,10
|
|
20230731,130300,387136380,9240,9240,9240,9240,10
|
|
20230731,130200,387043980,9240,9240,9240,9240,10
|
|
20230731,130100,386951580,9240,9190,9240,9190,1057
|
|
20230731,130000,377225660,9190,9190,9190,9190,0
|
|
20230731,125900,377225660,9190,9190,9190,9190,0
|
|
20230731,125800,377225660,9190,9190,9190,9190,0
|
|
20230731,125700,377225660,9190,9190,9190,9190,21
|
|
20230731,125600,377032670,9190,9190,9190,9190,0
|
|
20230731,125500,377032670,9190,9190,9190,9190,0
|
|
20230731,125400,377032670,9190,9190,9190,9190,0
|
|
20230731,125300,377032670,9190,9190,9190,9190,500
|
|
20230731,125200,372437670,9200,9200,9200,9200,0
|
|
20230731,125100,372437670,9200,9200,9200,9200,0
|
|
20230731,125000,372437670,9200,9200,9200,9200,10
|
|
20230731,124900,372345670,9200,9200,9200,9200,0
|
|
20230731,124800,372345670,9200,9200,9200,9200,0
|
|
20230731,124700,372345670,9200,9200,9200,9200,273
|
|
20230731,124600,369834070,9190,9190,9190,9190,273
|
|
20230731,124500,367325200,9190,9190,9190,9190,179
|
|
20230731,124400,365680190,9180,9180,9180,9180,0
|
|
20230731,124300,365680190,9180,9180,9180,9180,0
|
|
20230731,124200,365680190,9180,9180,9180,9180,50
|
|
20230731,124100,365221190,9200,9190,9200,9190,150
|
|
20230731,124000,363842560,9200,9200,9200,9200,0
|
|
20230731,123900,363842560,9200,9200,9200,9200,0
|
|
20230731,123800,363842560,9200,9200,9200,9200,0
|
|
20230731,123700,363842560,9200,9200,9200,9200,21
|
|
20230731,123600,363649360,9200,9200,9200,9200,0
|
|
20230731,123500,363649360,9200,9200,9200,9200,31
|
|
20230731,123400,363364160,9200,9200,9200,9200,5
|
|
20230731,123300,363318160,9180,9180,9180,9180,0
|
|
20230731,123200,363318160,9180,9180,9180,9180,545
|
|
20230731,123100,358315060,9170,9170,9170,9170,20
|
|
20230731,123000,358131660,9170,9170,9170,9170,0
|
|
20230731,122900,358131660,9170,9170,9170,9170,0
|
|
20230731,122800,358131660,9170,9170,9170,9170,0
|
|
20230731,122700,358131660,9170,9170,9170,9170,147
|
|
20230731,122600,356783670,9170,9170,9170,9170,755
|
|
20230731,122500,349860320,9170,9170,9170,9170,0
|
|
20230731,122400,349860320,9170,9170,9170,9170,111
|
|
20230731,122300,348842450,9180,9190,9190,9180,545
|
|
20230731,122200,343838720,9190,9190,9190,9190,21
|
|
20230731,122100,343645730,9190,9190,9190,9190,20
|
|
20230731,122000,343461930,9190,9190,9190,9190,116
|
|
20230731,121900,342395890,9190,9190,9190,9190,26
|
|
20230731,121800,342156950,9200,9200,9200,9200,30
|
|
20230731,121700,341880950,9200,9200,9200,9200,13
|
|
20230731,121600,341761350,9200,9200,9200,9200,0
|
|
20230731,121500,341761350,9200,9200,9200,9200,6
|
|
20230731,121400,341706150,9200,9200,9200,9200,31
|
|
20230731,121300,341420950,9190,9190,9190,9190,0
|
|
20230731,121200,341420950,9190,9190,9190,9190,60
|
|
20230731,121100,340869550,9200,9200,9200,9200,146
|
|
20230731,121000,339526350,9200,9200,9200,9200,73
|
|
20230731,120900,338854750,9200,9200,9200,9200,68
|
|
20230731,120800,338229150,9200,9200,9200,9200,10
|
|
20230731,120700,338137150,9200,9200,9200,9200,58
|
|
20230731,120600,337603550,9210,9210,9210,9210,0
|
|
20230731,120500,337603550,9210,9210,9210,9210,46
|
|
20230731,120400,337179890,9210,9230,9240,9210,88
|
|
20230731,120300,336368530,9210,9220,9220,9210,71
|
|
20230731,120200,335714080,9240,9240,9240,9240,227
|
|
20230731,120100,333616600,9240,9240,9240,9240,177
|
|
20230731,120000,331981120,9240,9240,9240,9240,0
|
|
20230731,115900,331981120,9240,9240,9240,9240,100
|
|
20230731,115800,331057120,9240,9240,9240,9240,1
|
|
20230731,115700,331047880,9250,9250,9250,9250,200
|
|
20230731,115600,329197880,9230,9250,9250,9230,50
|
|
20230731,115500,328736190,9240,9240,9240,9240,3
|
|
20230731,115400,328708470,9240,9240,9240,9240,1
|
|
20230731,115300,328699230,9240,9240,9240,9240,0
|
|
20230731,115200,328699230,9240,9240,9240,9240,36
|
|
20230731,115100,328366590,9230,9250,9250,9230,144
|
|
20230731,115000,327035130,9250,9250,9250,9250,24
|
|
20230731,114900,326813130,9250,9250,9250,9250,0
|
|
20230731,114800,326813130,9250,9250,9260,9250,395
|
|
20230731,114700,323158770,9250,9240,9250,9240,808
|
|
20230731,114600,315686150,9240,9220,9240,9220,571
|
|
20230731,114500,310413670,9220,9220,9220,9220,117
|
|
20230731,114400,309334930,9210,9210,9210,9210,116
|
|
20230731,114300,308266570,9210,9210,9210,9210,132
|
|
20230731,114200,307050850,9200,9200,9200,9200,281
|
|
20230731,114100,304465650,9190,9190,9190,9190,0
|
|
20230731,114000,304465650,9190,9190,9190,9190,205
|
|
20230731,113900,302581700,9190,9190,9190,9190,4
|
|
20230731,113800,302544940,9190,9190,9190,9190,0
|
|
20230731,113700,302544940,9190,9190,9190,9190,2
|
|
20230731,113600,302526560,9190,9190,9190,9190,5
|
|
20230731,113500,302480610,9190,9190,9190,9190,6
|
|
20230731,113400,302425470,9190,9190,9190,9190,6
|
|
20230731,113300,302370330,9190,9180,9190,9110,373
|
|
20230731,113200,298966060,9200,9200,9200,9180,186
|
|
20230731,113100,297256460,9200,9200,9200,9180,556
|
|
20230731,113000,292152260,9200,9200,9200,9200,4
|
|
20230731,112900,292115460,9200,9200,9200,9200,2
|
|
20230731,112800,292097060,9200,9200,9200,9200,0
|
|
20230731,112700,292097060,9200,9210,9210,9200,106
|
|
20230731,112600,291121610,9200,9190,9200,9160,345
|
|
20230731,112500,287950860,9190,9200,9200,9190,167
|
|
20230731,112400,286415530,9200,9190,9200,9190,3157
|
|
20230731,112300,257384330,9180,9180,9180,9180,305
|
|
20230731,112200,254584430,9180,9180,9180,9180,158
|
|
20230731,112100,253133990,9180,9170,9180,9170,161
|
|
20230731,112000,251657520,9170,9170,9170,9170,2
|
|
20230731,111900,251639180,9170,9170,9170,9170,5
|
|
20230731,111800,251593330,9170,9170,9170,9170,12
|
|
20230731,111700,251483290,9160,9160,9160,9160,0
|
|
20230731,111600,251483290,9160,9160,9160,9160,0
|
|
20230731,111500,251483290,9160,9160,9160,9160,0
|
|
20230731,111400,251483290,9160,9160,9160,9160,100
|
|
20230731,111300,250567290,9160,9160,9160,9160,0
|
|
20230731,111200,250567290,9160,9160,9160,9160,130
|
|
20230731,111100,249376490,9160,9160,9160,9160,100
|
|
20230731,111000,248460490,9160,9160,9160,9160,4
|
|
20230731,110900,248423850,9130,9130,9130,9130,0
|
|
20230731,110800,248423850,9130,9130,9130,9130,872
|
|
20230731,110700,240462490,9150,9150,9150,9150,0
|
|
20230731,110600,240462490,9150,9150,9150,9150,0
|
|
20230731,110500,240462490,9150,9160,9160,9150,12
|
|
20230731,110400,240352680,9130,9130,9130,9130,0
|
|
20230731,110300,240352680,9130,9130,9130,9130,0
|
|
20230731,110200,240352680,9130,9140,9140,9130,19
|
|
20230731,110100,240179110,9130,9130,9130,9130,50
|
|
20230731,110000,239722610,9130,9130,9130,9130,41
|
|
20230731,105900,239348280,9160,9160,9160,9160,2
|
|
20230731,105800,239329960,9170,9170,9170,9170,0
|
|
20230731,105700,239329960,9170,9130,9170,9130,272
|
|
20230731,105600,236846560,9140,9140,9140,9140,0
|
|
20230731,105500,236846560,9140,9140,9140,9140,0
|
|
20230731,105400,236846560,9140,9150,9150,9140,97
|
|
20230731,105300,235959930,9150,9150,9150,9150,0
|
|
20230731,105200,235959930,9150,9150,9150,9150,0
|
|
20230731,105100,235959930,9150,9150,9150,9150,411
|
|
20230731,105000,232199280,9150,9160,9160,9150,188
|
|
20230731,104900,230479070,9160,9160,9160,9160,40
|
|
20230731,104800,230112670,9160,9160,9160,9160,0
|
|
20230731,104700,230112670,9160,9160,9160,9160,0
|
|
20230731,104600,230112670,9160,9160,9160,9160,50
|
|
20230731,104500,229654670,9170,9170,9170,9170,0
|
|
20230731,104400,229654670,9170,9170,9170,9170,33
|
|
20230731,104300,229352060,9150,9150,9150,9150,0
|
|
20230731,104200,229352060,9150,9150,9150,9150,0
|
|
20230731,104100,229352060,9150,9150,9150,9150,0
|
|
20230731,104000,229352060,9150,9150,9150,9150,0
|
|
20230731,103900,229352060,9150,9150,9150,9150,8
|
|
20230731,103800,229278860,9150,9150,9150,9150,34
|
|
20230731,103700,228967760,9160,9160,9160,9160,21
|
|
20230731,103600,228775400,9170,9190,9190,9170,55
|
|
20230731,103500,228270830,9190,9190,9190,9190,0
|
|
20230731,103400,228270830,9190,9190,9190,9190,10
|
|
20230731,103300,228178930,9190,9190,9190,9190,0
|
|
20230731,103200,228178930,9190,9190,9190,9190,1
|
|
20230731,103100,228169740,9190,9190,9190,9190,0
|
|
20230731,103000,228169740,9190,9170,9190,9170,57
|
|
20230731,102900,227647010,9180,9180,9180,9180,28
|
|
20230731,102800,227389970,9200,9200,9200,9200,0
|
|
20230731,102700,227389970,9200,9200,9200,9200,0
|
|
20230731,102600,227389970,9200,9200,9200,9200,0
|
|
20230731,102500,227389970,9200,9200,9200,9200,0
|
|
20230731,102400,227389970,9200,9160,9200,9160,8
|
|
20230731,102300,227316650,9160,9160,9160,9160,219
|
|
20230731,102200,225310610,9160,9170,9170,9160,84
|
|
20230731,102100,224540870,9200,9200,9200,9200,2
|
|
20230731,102000,224522470,9200,9190,9200,9190,101
|
|
20230731,101900,223594270,9190,9160,9190,9160,11
|
|
20230731,101800,223493450,9160,9160,9160,9160,100
|
|
20230731,101700,222577450,9180,9180,9180,9180,0
|
|
20230731,101600,222577450,9180,9190,9190,9180,247
|
|
20230731,101500,220308740,9200,9200,9200,9200,0
|
|
20230731,101400,220308740,9200,9200,9200,9200,0
|
|
20230731,101300,220308740,9200,9200,9200,9200,1
|
|
20230731,101200,220299540,9190,9200,9200,9190,55
|
|
20230731,101100,219793590,9200,9190,9200,9190,19
|
|
20230731,101000,219618920,9190,9200,9200,9180,116
|
|
20230731,100900,218551840,9190,9200,9200,9190,58
|
|
20230731,100800,218018810,9190,9160,9190,9160,682
|
|
20230731,100700,211760540,9150,9150,9150,9150,0
|
|
20230731,100600,211760540,9150,9160,9160,9150,710
|
|
20230731,100500,205256950,9160,9160,9160,9160,15
|
|
20230731,100400,205119550,9180,9180,9180,9180,0
|
|
20230731,100300,205119550,9180,9150,9180,9150,14
|
|
20230731,100200,204991170,9150,9170,9180,9150,358
|
|
20230731,100100,201712740,9150,9170,9170,9150,247
|
|
20230731,100000,199451750,9170,9170,9170,9170,72
|
|
20230731,095900,198791510,9180,9180,9180,9180,0
|
|
20230731,095800,198791510,9180,9190,9190,9180,16
|
|
20230731,095700,198644620,9150,9130,9150,9130,1649
|
|
20230731,095600,183570270,9110,9110,9110,9110,85
|
|
20230731,095500,182795920,9110,9110,9110,9110,18
|
|
20230731,095400,182631940,9120,9120,9120,9120,0
|
|
20230731,095300,182631940,9120,9120,9130,9120,3
|
|
20230731,095200,182604570,9100,9100,9100,9100,602
|
|
20230731,095100,177126370,9100,9100,9130,9100,552
|
|
20230731,095000,172103110,9100,9100,9100,9100,1
|
|
20230731,094900,172094010,9110,9110,9110,9110,6
|
|
20230731,094800,172039350,9110,9110,9110,9110,13
|
|
20230731,094700,171920920,9110,9110,9110,9110,1
|
|
20230731,094600,171911810,9140,9140,9140,9140,68
|
|
20230731,094500,171290290,9090,9090,9140,9090,205
|
|
20230731,094400,169418340,9140,9140,9140,9140,0
|
|
20230731,094300,169418340,9140,9130,9140,9130,68
|
|
20230731,094200,168797460,9130,9110,9130,9110,25
|
|
20230731,094100,168569470,9110,9100,9110,9100,21
|
|
20230731,094000,168378360,9100,9100,9100,9100,163
|
|
20230731,093900,166895060,9090,9080,9090,9050,1611
|
|
20230731,093800,152306790,9080,9100,9100,9080,153
|
|
20230731,093700,150916510,9100,9100,9100,9100,20
|
|
20230731,093600,150734510,9100,9100,9100,9100,0
|
|
20230731,093500,150734510,9100,9110,9110,9100,2
|
|
20230731,093400,150716300,9100,9050,9100,9050,1036
|
|
20230731,093300,141310620,9050,9080,9080,9050,96
|
|
20230731,093200,140441790,9080,9080,9080,9080,2
|
|
20230731,093100,140423630,9050,9050,9080,9050,537
|
|
20230731,093000,135563750,9050,9060,9070,9050,451
|
|
20230731,092900,131481500,9050,9030,9050,9030,329
|
|
20230731,092800,128505590,9030,9030,9030,9030,37
|
|
20230731,092700,128171480,9030,9010,9030,9010,510
|
|
20230731,092600,123566380,9010,9010,9030,9010,38
|
|
20230731,092500,123223960,9030,9040,9050,9030,147
|
|
20230731,092400,121895240,9040,9000,9040,9000,1100
|
|
20230731,092300,111994840,9000,9040,9040,9000,40
|
|
20230731,092200,111634640,9000,9000,9000,9000,1156
|
|
20230731,092100,101230640,9000,9020,9020,9000,1000
|
|
20230731,092000,92220610,9030,9040,9040,9020,428
|
|
20230731,091900,88355870,9050,9040,9050,9040,121
|
|
20230731,091800,87261570,9040,9050,9050,9040,147
|
|
20230731,091700,85932190,9050,9080,9080,9050,284
|
|
20230731,091600,83353680,9060,9040,9060,9040,224
|
|
20230731,091500,81326200,9040,9060,9060,9040,1488
|
|
20230731,091400,67863890,9060,9070,9070,9050,3492
|
|
20230731,091300,36226870,9130,9070,9130,9070,900
|
|
20230731,091200,28063810,9070,9130,9140,9070,223
|
|
20230731,091100,26033850,9140,9140,9150,9070,170
|
|
20230731,091000,24480370,9070,9130,9130,9070,96
|
|
20230731,090900,23608000,9130,9130,9130,9130,0
|
|
20230731,090800,23608000,9130,9130,9130,9130,100
|
|
20230731,090700,22695000,9130,9130,9130,9130,0
|
|
20230731,090600,22695000,9130,9100,9130,9100,196
|
|
20230731,090500,20905970,9090,9130,9130,9090,150
|
|
20230731,090400,19540060,9130,9130,9130,9130,12
|
|
20230731,090300,19430500,9140,9140,9140,9140,0
|
|
20230731,090200,19430500,9140,9140,9140,9140,5
|
|
20230731,090100,19384800,9150,9100,9150,9100,301
|
|
20230731,090000,16630950,9100,9150,9160,9100,1818
|