593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185000,894094510,5430,5430,5430,5430,1616
|
|
20230731,184900,894094510,5430,5430,5430,5430,0
|
|
20230731,184800,894094510,5430,5430,5430,5430,0
|
|
20230731,184700,894094510,5430,5430,5430,5430,0
|
|
20230731,184600,894094510,5430,5430,5430,5430,0
|
|
20230731,184500,894094510,5430,5430,5430,5430,0
|
|
20230731,184400,894094510,5430,5430,5430,5430,0
|
|
20230731,184300,894094510,5430,5430,5430,5430,0
|
|
20230731,184200,894094510,5430,5430,5430,5430,0
|
|
20230731,184100,894094510,5430,5430,5430,5430,0
|
|
20230731,184000,894094510,5430,5430,5430,5430,0
|
|
20230731,183900,894094510,5430,5430,5430,5430,0
|
|
20230731,183800,894094510,5430,5430,5430,5430,0
|
|
20230731,183700,894094510,5430,5430,5430,5430,0
|
|
20230731,183600,894094510,5430,5430,5430,5430,0
|
|
20230731,183500,894094510,5430,5430,5430,5430,0
|
|
20230731,183400,894094510,5430,5430,5430,5430,0
|
|
20230731,183300,894094510,5430,5430,5430,5430,0
|
|
20230731,183200,894094510,5430,5430,5430,5430,0
|
|
20230731,183100,894094510,5430,5430,5430,5430,0
|
|
20230731,183000,894094510,5430,5430,5430,5430,0
|
|
20230731,182900,894094510,5430,5430,5430,5430,0
|
|
20230731,182800,894094510,5430,5430,5430,5430,0
|
|
20230731,182700,894094510,5430,5430,5430,5430,0
|
|
20230731,182600,894094510,5430,5430,5430,5430,0
|
|
20230731,182500,894094510,5430,5430,5430,5430,0
|
|
20230731,182400,894094510,5430,5430,5430,5430,0
|
|
20230731,182300,894094510,5430,5430,5430,5430,0
|
|
20230731,182200,894094510,5430,5430,5430,5430,0
|
|
20230731,182100,894094510,5430,5430,5430,5430,0
|
|
20230731,182000,894094510,5430,5430,5430,5430,1616
|
|
20230731,181900,894094510,5430,5430,5430,5430,0
|
|
20230731,181800,894094510,5430,5430,5430,5430,0
|
|
20230731,181700,894094510,5430,5430,5430,5430,0
|
|
20230731,181600,894094510,5430,5430,5430,5430,0
|
|
20230731,181500,894094510,5430,5430,5430,5430,0
|
|
20230731,181400,894094510,5430,5430,5430,5430,0
|
|
20230731,181300,894094510,5430,5430,5430,5430,0
|
|
20230731,181200,894094510,5430,5430,5430,5430,0
|
|
20230731,181100,894094510,5430,5430,5430,5430,0
|
|
20230731,181000,894094510,5430,5430,5430,5430,0
|
|
20230731,180900,894094510,5430,5430,5430,5430,0
|
|
20230731,180800,894094510,5430,5430,5430,5430,0
|
|
20230731,180700,894094510,5430,5430,5430,5430,0
|
|
20230731,180600,894094510,5430,5430,5430,5430,0
|
|
20230731,180500,894094510,5430,5430,5430,5430,0
|
|
20230731,180400,894094510,5430,5430,5430,5430,0
|
|
20230731,180300,894094510,5430,5430,5430,5430,0
|
|
20230731,180200,894094510,5430,5430,5430,5430,0
|
|
20230731,180100,894094510,5430,5430,5430,5430,0
|
|
20230731,180000,894094510,5430,5430,5430,5430,0
|
|
20230731,175900,894094510,5430,5430,5430,5430,0
|
|
20230731,175800,894094510,5430,5430,5430,5430,0
|
|
20230731,175700,894094510,5430,5430,5430,5430,0
|
|
20230731,175600,894094510,5430,5430,5430,5430,0
|
|
20230731,175500,894094510,5430,5430,5430,5430,0
|
|
20230731,175400,894094510,5430,5430,5430,5430,0
|
|
20230731,175300,894094510,5430,5430,5430,5430,0
|
|
20230731,175200,894094510,5430,5430,5430,5430,0
|
|
20230731,175100,894094510,5430,5430,5430,5430,0
|
|
20230731,175000,894094510,5430,5430,5430,5430,1616
|
|
20230731,174900,894094510,5430,5430,5430,5430,0
|
|
20230731,174800,894094510,5430,5430,5430,5430,0
|
|
20230731,174700,894094510,5430,5430,5430,5430,0
|
|
20230731,174600,894094510,5430,5430,5430,5430,0
|
|
20230731,174500,894094510,5430,5430,5430,5430,0
|
|
20230731,174400,894094510,5430,5430,5430,5430,0
|
|
20230731,174300,894094510,5430,5430,5430,5430,0
|
|
20230731,174200,894094510,5430,5430,5430,5430,0
|
|
20230731,174100,894094510,5430,5430,5430,5430,0
|
|
20230731,174000,894094510,5430,5430,5430,5430,0
|
|
20230731,173900,894094510,5430,5430,5430,5430,0
|
|
20230731,173800,894094510,5430,5430,5430,5430,0
|
|
20230731,173700,894094510,5430,5430,5430,5430,0
|
|
20230731,173600,894094510,5430,5430,5430,5430,0
|
|
20230731,173500,894094510,5430,5430,5430,5430,0
|
|
20230731,173400,894094510,5430,5430,5430,5430,0
|
|
20230731,173300,894094510,5430,5430,5430,5430,0
|
|
20230731,173200,894094510,5430,5430,5430,5430,0
|
|
20230731,173100,894094510,5430,5430,5430,5430,0
|
|
20230731,173000,894094510,5430,5430,5430,5430,0
|
|
20230731,172900,894094510,5430,5430,5430,5430,0
|
|
20230731,172800,894094510,5430,5430,5430,5430,0
|
|
20230731,172700,894094510,5430,5430,5430,5430,0
|
|
20230731,172600,894094510,5430,5430,5430,5430,0
|
|
20230731,172500,894094510,5430,5430,5430,5430,0
|
|
20230731,172400,894094510,5430,5430,5430,5430,0
|
|
20230731,172300,894094510,5430,5430,5430,5430,0
|
|
20230731,172200,894094510,5430,5430,5430,5430,0
|
|
20230731,172100,894094510,5430,5430,5430,5430,0
|
|
20230731,172000,894094510,5430,5430,5430,5430,1616
|
|
20230731,171900,894094510,5430,5430,5430,5430,0
|
|
20230731,171800,894094510,5430,5430,5430,5430,0
|
|
20230731,171700,894094510,5430,5430,5430,5430,0
|
|
20230731,171600,894094510,5430,5430,5430,5430,0
|
|
20230731,171500,894094510,5430,5430,5430,5430,0
|
|
20230731,171400,894094510,5430,5430,5430,5430,0
|
|
20230731,171300,894094510,5430,5430,5430,5430,0
|
|
20230731,171200,894094510,5430,5430,5430,5430,0
|
|
20230731,171100,894094510,5430,5430,5430,5430,0
|
|
20230731,171000,894094510,5430,5430,5430,5430,0
|
|
20230731,170900,894094510,5430,5430,5430,5430,0
|
|
20230731,170800,894094510,5430,5430,5430,5430,0
|
|
20230731,170700,894094510,5430,5430,5430,5430,0
|
|
20230731,170600,894094510,5430,5430,5430,5430,0
|
|
20230731,170500,894094510,5430,5430,5430,5430,0
|
|
20230731,170400,894094510,5430,5430,5430,5430,0
|
|
20230731,170300,894094510,5430,5430,5430,5430,0
|
|
20230731,170200,894094510,5430,5430,5430,5430,0
|
|
20230731,170100,894094510,5430,5430,5430,5430,0
|
|
20230731,170000,894094510,5430,5430,5430,5430,0
|
|
20230731,165900,894094510,5430,5430,5430,5430,0
|
|
20230731,165800,894094510,5430,5430,5430,5430,0
|
|
20230731,165700,894094510,5430,5430,5430,5430,0
|
|
20230731,165600,894094510,5430,5430,5430,5430,0
|
|
20230731,165500,894094510,5430,5430,5430,5430,0
|
|
20230731,165400,894094510,5430,5430,5430,5430,0
|
|
20230731,165300,894094510,5430,5430,5430,5430,0
|
|
20230731,165200,894094510,5430,5430,5430,5430,0
|
|
20230731,165100,894094510,5430,5430,5430,5430,0
|
|
20230731,165000,894094510,5430,5430,5430,5430,1616
|
|
20230731,164900,894094510,5430,5430,5430,5430,0
|
|
20230731,164800,894094510,5430,5430,5430,5430,0
|
|
20230731,164700,894094510,5430,5430,5430,5430,0
|
|
20230731,164600,894094510,5430,5430,5430,5430,0
|
|
20230731,164500,894094510,5430,5430,5430,5430,0
|
|
20230731,164400,894094510,5430,5430,5430,5430,0
|
|
20230731,164300,894094510,5430,5430,5430,5430,0
|
|
20230731,164200,894094510,5430,5430,5430,5430,0
|
|
20230731,164100,894094510,5430,5430,5430,5430,0
|
|
20230731,164000,894094510,5430,5430,5430,5430,0
|
|
20230731,163900,894094510,5430,5430,5430,5430,0
|
|
20230731,163800,894094510,5430,5430,5430,5430,0
|
|
20230731,163700,894094510,5430,5430,5430,5430,0
|
|
20230731,163600,894094510,5430,5430,5430,5430,0
|
|
20230731,163500,894094510,5430,5430,5430,5430,0
|
|
20230731,163400,894094510,5430,5430,5430,5430,0
|
|
20230731,163300,894094510,5430,5430,5430,5430,0
|
|
20230731,163200,894094510,5430,5430,5430,5430,0
|
|
20230731,163100,894094510,5430,5430,5430,5430,0
|
|
20230731,163000,894094510,5430,5430,5430,5430,0
|
|
20230731,162900,894094510,5430,5430,5430,5430,0
|
|
20230731,162800,894094510,5430,5430,5430,5430,0
|
|
20230731,162700,894094510,5430,5430,5430,5430,0
|
|
20230731,162600,894094510,5430,5430,5430,5430,0
|
|
20230731,162500,894094510,5430,5430,5430,5430,0
|
|
20230731,162400,894094510,5430,5430,5430,5430,0
|
|
20230731,162300,894094510,5430,5430,5430,5430,0
|
|
20230731,162200,894094510,5430,5430,5430,5430,0
|
|
20230731,162100,894094510,5430,5430,5430,5430,0
|
|
20230731,162000,894094510,5430,5430,5430,5430,1616
|
|
20230731,161900,894094510,5430,5430,5430,5430,0
|
|
20230731,161800,894094510,5430,5430,5430,5430,0
|
|
20230731,161700,894094510,5430,5430,5430,5430,0
|
|
20230731,161600,894094510,5430,5430,5430,5430,0
|
|
20230731,161500,894094510,5430,5430,5430,5430,0
|
|
20230731,161400,894094510,5430,5430,5430,5430,0
|
|
20230731,161300,894094510,5430,5430,5430,5430,0
|
|
20230731,161200,894094510,5430,5430,5430,5430,0
|
|
20230731,161100,894094510,5430,5430,5430,5430,0
|
|
20230731,161000,894094510,5430,5430,5430,5430,0
|
|
20230731,160900,894094510,5430,5430,5430,5430,0
|
|
20230731,160800,894094510,5430,5430,5430,5430,0
|
|
20230731,160700,894094510,5430,5430,5430,5430,0
|
|
20230731,160600,894094510,5430,5430,5430,5430,0
|
|
20230731,160500,894094510,5430,5430,5430,5430,0
|
|
20230731,160400,894094510,5430,5430,5430,5430,0
|
|
20230731,160300,894094510,5430,5430,5430,5430,0
|
|
20230731,160200,894094510,5430,5430,5430,5430,0
|
|
20230731,160100,894094510,5430,5430,5430,5430,0
|
|
20230731,160000,894094510,5430,5430,5430,5430,0
|
|
20230731,155900,894094510,5430,5430,5430,5430,0
|
|
20230731,155800,894094510,5430,5430,5430,5430,0
|
|
20230731,155700,894094510,5430,5430,5430,5430,0
|
|
20230731,155600,894094510,5430,5430,5430,5430,0
|
|
20230731,155500,894094510,5430,5430,5430,5430,0
|
|
20230731,155400,894094510,5430,5430,5430,5430,0
|
|
20230731,155300,894094510,5430,5430,5430,5430,0
|
|
20230731,155200,894094510,5430,5430,5430,5430,0
|
|
20230731,155100,894094510,5430,5430,5430,5430,0
|
|
20230731,155000,894094510,5430,5430,5430,5430,1616
|
|
20230731,154900,894094510,5430,5430,5430,5430,0
|
|
20230731,154800,894094510,5430,5430,5430,5430,0
|
|
20230731,154700,894094510,5430,5430,5430,5430,0
|
|
20230731,154600,894094510,5430,5430,5430,5430,0
|
|
20230731,154500,894094510,5430,5430,5430,5430,0
|
|
20230731,154400,894094510,5430,5430,5430,5430,0
|
|
20230731,154300,894094510,5430,5430,5430,5430,0
|
|
20230731,154200,894094510,5430,5430,5430,5430,0
|
|
20230731,154100,894094510,5430,5430,5430,5430,0
|
|
20230731,154000,894094510,5430,5430,5430,5430,0
|
|
20230731,153900,894094510,5430,5430,5430,5430,0
|
|
20230731,153800,894094510,5430,5430,5430,5430,0
|
|
20230731,153700,894094510,5430,5430,5430,5430,0
|
|
20230731,153600,894094510,5430,5430,5430,5430,0
|
|
20230731,153500,894094510,5430,5430,5430,5430,0
|
|
20230731,153400,894094510,5430,5430,5430,5430,0
|
|
20230731,153300,894094510,5430,5430,5430,5430,0
|
|
20230731,153200,894094510,5430,5430,5430,5430,0
|
|
20230731,153100,894094510,5430,5430,5430,5430,0
|
|
20230731,153000,894094510,5430,5430,5430,5430,1616
|
|
20230731,152900,885319630,5370,5370,5370,5370,0
|
|
20230731,152800,885319630,5370,5370,5370,5370,0
|
|
20230731,152700,885319630,5370,5370,5370,5370,0
|
|
20230731,152600,885319630,5370,5370,5370,5370,0
|
|
20230731,152500,885319630,5370,5370,5370,5370,0
|
|
20230731,152400,885319630,5370,5370,5370,5370,0
|
|
20230731,152300,885319630,5370,5370,5370,5370,0
|
|
20230731,152200,885319630,5370,5370,5370,5370,0
|
|
20230731,152100,885319630,5370,5370,5370,5370,0
|
|
20230731,152000,885319630,5370,5370,5370,5370,0
|
|
20230731,151900,885319630,5370,5380,5380,5370,4
|
|
20230731,151800,885298140,5370,5380,5380,5370,825
|
|
20230731,151700,880859650,5420,5410,5420,5410,70
|
|
20230731,151600,880480510,5380,5410,5410,5380,145
|
|
20230731,151500,879696110,5410,5410,5410,5410,55
|
|
20230731,151400,879398560,5410,5410,5410,5410,10
|
|
20230731,151300,879344460,5380,5380,5380,5380,1
|
|
20230731,151200,879339080,5410,5390,5410,5370,617
|
|
20230731,151100,876013380,5420,5420,5420,5420,450
|
|
20230731,151000,873574380,5390,5390,5390,5390,505
|
|
20230731,150900,870852430,5390,5390,5420,5390,45
|
|
20230731,150800,870608710,5420,5400,5420,5400,261
|
|
20230731,150700,869198930,5430,5430,5430,5430,8
|
|
20230731,150600,869155490,5400,5400,5400,5400,12
|
|
20230731,150500,869090690,5400,5400,5400,5400,12
|
|
20230731,150400,869025890,5430,5400,5430,5400,65
|
|
20230731,150300,868673390,5430,5430,5430,5430,0
|
|
20230731,150200,868673390,5430,5400,5430,5400,105
|
|
20230731,150100,868103940,5400,5410,5410,5400,1332
|
|
20230731,150000,860910280,5410,5410,5430,5410,267
|
|
20230731,145900,859463610,5430,5410,5430,5400,193
|
|
20230731,145800,858419490,5410,5430,5430,5400,222
|
|
20230731,145700,857219240,5400,5420,5430,5400,6
|
|
20230731,145600,857186790,5400,5400,5430,5400,17
|
|
20230731,145500,857094930,5410,5410,5410,5410,2
|
|
20230731,145400,857084110,5430,5420,5430,5390,391
|
|
20230731,145300,854961620,5440,5400,5440,5390,1796
|
|
20230731,145200,845252240,5400,5400,5400,5400,500
|
|
20230731,145100,842552240,5400,5390,5400,5390,251
|
|
20230731,145000,841199340,5400,5380,5400,5370,1068
|
|
20230731,144900,835452890,5410,5410,5410,5410,6
|
|
20230731,144800,835420430,5420,5400,5420,5400,210
|
|
20230731,144700,834286260,5380,5420,5420,5380,1240
|
|
20230731,144600,827609820,5380,5420,5420,5380,168
|
|
20230731,144500,826705560,5390,5390,5420,5390,29
|
|
20230731,144400,826549220,5420,5390,5440,5370,2650
|
|
20230731,144300,812184100,5380,5410,5420,5380,3151
|
|
20230731,144200,795177440,5420,5420,5420,5420,0
|
|
20230731,144100,795177440,5420,5410,5420,5410,200
|
|
20230731,144000,794094880,5370,5370,5420,5370,61
|
|
20230731,143900,793767180,5420,5390,5440,5370,2296
|
|
20230731,143800,781349250,5390,5370,5420,5370,10391
|
|
20230731,143700,725307740,5380,5380,5380,5380,0
|
|
20230731,143600,725307740,5380,5380,5380,5380,0
|
|
20230731,143500,725307740,5380,5380,5380,5380,2
|
|
20230731,143400,725296980,5340,5380,5380,5340,13
|
|
20230731,143300,725227080,5390,5350,5390,5340,82
|
|
20230731,143200,724788740,5400,5390,5400,5350,166
|
|
20230731,143100,723895640,5350,5360,5400,5350,2235
|
|
20230731,143000,711885170,5370,5340,5370,5340,101
|
|
20230731,142900,711345800,5340,5340,5340,5340,412
|
|
20230731,142800,709145720,5340,5340,5340,5340,0
|
|
20230731,142700,709145720,5340,5340,5340,5340,0
|
|
20230731,142600,709145720,5340,5340,5340,5340,20
|
|
20230731,142500,709038920,5380,5380,5380,5380,0
|
|
20230731,142400,709038920,5380,5370,5380,5370,100
|
|
20230731,142300,708501020,5340,5340,5340,5340,5
|
|
20230731,142200,708474320,5380,5380,5380,5380,0
|
|
20230731,142100,708474320,5380,5360,5380,5360,210
|
|
20230731,142000,707346330,5370,5370,5370,5370,0
|
|
20230731,141900,707346330,5370,5370,5370,5370,0
|
|
20230731,141800,707346330,5370,5370,5370,5370,2
|
|
20230731,141700,707335590,5340,5340,5340,5340,0
|
|
20230731,141600,707335590,5340,5340,5340,5340,0
|
|
20230731,141500,707335590,5340,5340,5340,5340,26
|
|
20230731,141400,707196750,5370,5370,5370,5370,0
|
|
20230731,141300,707196750,5370,5370,5370,5370,0
|
|
20230731,141200,707196750,5370,5360,5370,5360,100
|
|
20230731,141100,706659770,5370,5360,5380,5340,2620
|
|
20230731,141000,692600020,5360,5350,5360,5350,2210
|
|
20230731,140900,680773230,5340,5320,5340,5320,2400
|
|
20230731,140800,667968200,5310,5310,5310,5310,3
|
|
20230731,140700,667952270,5330,5330,5330,5330,0
|
|
20230731,140600,667952270,5330,5330,5330,5330,445
|
|
20230731,140500,665580420,5330,5330,5330,5330,0
|
|
20230731,140400,665580420,5330,5330,5330,5330,6
|
|
20230731,140300,665548440,5310,5310,5310,5310,2
|
|
20230731,140200,665537820,5300,5300,5300,5300,506
|
|
20230731,140100,662856020,5300,5300,5300,5300,1
|
|
20230731,140000,662850720,5290,5290,5290,5290,0
|
|
20230731,135900,662850720,5290,5290,5290,5290,0
|
|
20230731,135800,662850720,5290,5290,5290,5290,3
|
|
20230731,135700,662834850,5300,5290,5300,5290,42
|
|
20230731,135600,662612490,5290,5290,5290,5290,0
|
|
20230731,135500,662612490,5290,5290,5290,5290,0
|
|
20230731,135400,662612490,5290,5290,5290,5290,3
|
|
20230731,135300,662596620,5290,5290,5290,5290,48
|
|
20230731,135200,662342700,5290,5290,5290,5290,0
|
|
20230731,135100,662342700,5290,5290,5290,5290,3
|
|
20230731,135000,662326830,5290,5290,5290,5290,0
|
|
20230731,134900,662326830,5290,5290,5290,5290,337
|
|
20230731,134800,660544100,5290,5290,5290,5290,20
|
|
20230731,134700,660438300,5290,5290,5290,5290,3
|
|
20230731,134600,660422430,5300,5300,5300,5300,1
|
|
20230731,134500,660417130,5290,5290,5290,5290,52
|
|
20230731,134400,660142050,5290,5290,5290,5290,0
|
|
20230731,134300,660142050,5290,5290,5290,5290,0
|
|
20230731,134200,660142050,5290,5290,5290,5290,0
|
|
20230731,134100,660142050,5290,5290,5290,5290,0
|
|
20230731,134000,660142050,5290,5290,5290,5290,3
|
|
20230731,133900,660126180,5290,5290,5290,5290,4
|
|
20230731,133800,660105020,5290,5290,5290,5290,100
|
|
20230731,133700,659576020,5290,5290,5290,5290,0
|
|
20230731,133600,659576020,5290,5290,5290,5290,100
|
|
20230731,133500,659047020,5300,5300,5300,5300,0
|
|
20230731,133400,659047020,5300,5300,5300,5300,100
|
|
20230731,133300,658517020,5310,5310,5310,5310,0
|
|
20230731,133200,658517020,5310,5310,5310,5310,0
|
|
20230731,133100,658517020,5310,5310,5310,5310,0
|
|
20230731,133000,658517020,5310,5310,5310,5310,4
|
|
20230731,132900,658495780,5330,5330,5330,5330,0
|
|
20230731,132800,658495780,5330,5330,5330,5330,0
|
|
20230731,132700,658495780,5330,5330,5330,5330,154
|
|
20230731,132600,657674960,5340,5340,5340,5340,0
|
|
20230731,132500,657674960,5340,5340,5340,5340,0
|
|
20230731,132400,657674960,5340,5340,5340,5340,0
|
|
20230731,132300,657674960,5340,5340,5340,5340,0
|
|
20230731,132200,657674960,5340,5330,5340,5330,10
|
|
20230731,132100,657621620,5340,5340,5340,5340,0
|
|
20230731,132000,657621620,5340,5320,5340,5320,158
|
|
20230731,131900,656780360,5330,5320,5330,5320,2000
|
|
20230731,131800,646125220,5320,5320,5320,5320,0
|
|
20230731,131700,646125220,5320,5320,5320,5320,0
|
|
20230731,131600,646125220,5320,5320,5320,5320,0
|
|
20230731,131500,646125220,5320,5310,5320,5310,34
|
|
20230731,131400,645944380,5330,5330,5330,5330,0
|
|
20230731,131300,645944380,5330,5330,5330,5330,0
|
|
20230731,131200,645944380,5330,5320,5330,5320,35
|
|
20230731,131100,645758050,5310,5300,5310,5300,37
|
|
20230731,131000,645561690,5270,5270,5270,5270,5
|
|
20230731,130900,645535340,5310,5310,5310,5310,0
|
|
20230731,130800,645535340,5310,5310,5310,5310,0
|
|
20230731,130700,645535340,5310,5310,5310,5310,62
|
|
20230731,130600,645206120,5320,5320,5320,5320,0
|
|
20230731,130500,645206120,5320,5320,5320,5320,0
|
|
20230731,130400,645206120,5320,5270,5320,5270,2
|
|
20230731,130300,645195530,5330,5330,5330,5330,0
|
|
20230731,130200,645195530,5330,5290,5330,5290,6
|
|
20230731,130100,645163690,5270,5270,5270,5270,2
|
|
20230731,130000,645153150,5280,5280,5280,5280,0
|
|
20230731,125900,645153150,5280,5280,5280,5280,0
|
|
20230731,125800,645153150,5280,5280,5280,5280,13
|
|
20230731,125700,645084510,5280,5280,5280,5280,0
|
|
20230731,125600,645084510,5280,5280,5280,5280,87
|
|
20230731,125500,644625150,5280,5280,5280,5280,0
|
|
20230731,125400,644625150,5280,5280,5280,5280,0
|
|
20230731,125300,644625150,5280,5280,5280,5280,0
|
|
20230731,125200,644625150,5280,5280,5280,5280,0
|
|
20230731,125100,644625150,5280,5280,5280,5280,0
|
|
20230731,125000,644625150,5280,5280,5280,5280,0
|
|
20230731,124900,644625150,5280,5280,5280,5280,0
|
|
20230731,124800,644625150,5280,5270,5280,5270,104
|
|
20230731,124700,644077030,5270,5270,5270,5270,0
|
|
20230731,124600,644077030,5270,5270,5270,5270,0
|
|
20230731,124500,644077030,5270,5290,5290,5270,650
|
|
20230731,124400,640650050,5330,5330,5330,5330,1115
|
|
20230731,124300,634707100,5330,5310,5330,5310,885
|
|
20230731,124200,629999860,5300,5300,5300,5300,0
|
|
20230731,124100,629999860,5300,5300,5300,5300,880
|
|
20230731,124000,625335860,5310,5310,5310,5310,1
|
|
20230731,123900,625330550,5300,5300,5300,5300,6
|
|
20230731,123800,625298750,5310,5310,5310,5310,7
|
|
20230731,123700,625261580,5300,5300,5300,5300,0
|
|
20230731,123600,625261580,5300,5310,5310,5300,120
|
|
20230731,123500,624624730,5310,5310,5310,5310,100
|
|
20230731,123400,624093730,5310,5310,5310,5310,0
|
|
20230731,123300,624093730,5310,5310,5310,5310,0
|
|
20230731,123200,624093730,5310,5310,5310,5310,3
|
|
20230731,123100,624077800,5320,5320,5320,5320,0
|
|
20230731,123000,624077800,5320,5320,5320,5320,0
|
|
20230731,122900,624077800,5320,5320,5320,5320,0
|
|
20230731,122800,624077800,5320,5310,5320,5310,2
|
|
20230731,122700,624067170,5320,5310,5320,5310,13
|
|
20230731,122600,623998040,5310,5310,5310,5310,0
|
|
20230731,122500,623998040,5310,5310,5310,5310,1
|
|
20230731,122400,623992730,5310,5310,5310,5310,0
|
|
20230731,122300,623992730,5310,5310,5310,5310,100
|
|
20230731,122200,623461730,5330,5330,5330,5330,1
|
|
20230731,122100,623456400,5310,5310,5310,5310,1
|
|
20230731,122000,623451090,5330,5330,5330,5330,0
|
|
20230731,121900,623451090,5330,5330,5330,5330,0
|
|
20230731,121800,623451090,5330,5330,5330,5330,0
|
|
20230731,121700,623451090,5330,5330,5330,5330,0
|
|
20230731,121600,623451090,5330,5330,5330,5330,56
|
|
20230731,121500,623152610,5330,5330,5330,5330,1
|
|
20230731,121400,623147280,5310,5310,5310,5310,0
|
|
20230731,121300,623147280,5310,5310,5310,5310,12
|
|
20230731,121200,623083560,5330,5330,5330,5330,0
|
|
20230731,121100,623083560,5330,5330,5330,5330,183
|
|
20230731,121000,622108170,5330,5330,5330,5330,0
|
|
20230731,120900,622108170,5330,5330,5330,5330,0
|
|
20230731,120800,622108170,5330,5330,5330,5330,0
|
|
20230731,120700,622108170,5330,5330,5330,5330,0
|
|
20230731,120600,622108170,5330,5330,5330,5330,0
|
|
20230731,120500,622108170,5330,5330,5330,5330,0
|
|
20230731,120400,622108170,5330,5330,5330,5330,0
|
|
20230731,120300,622108170,5330,5330,5330,5330,0
|
|
20230731,120200,622108170,5330,5330,5330,5330,0
|
|
20230731,120100,622108170,5330,5330,5330,5330,0
|
|
20230731,120000,622108170,5330,5330,5330,5330,0
|
|
20230731,115900,622108170,5330,5320,5330,5320,201
|
|
20230731,115800,621038840,5310,5310,5310,5310,0
|
|
20230731,115700,621038840,5310,5310,5310,5310,0
|
|
20230731,115600,621038840,5310,5310,5310,5310,0
|
|
20230731,115500,621038840,5310,5310,5310,5310,104
|
|
20230731,115400,620486600,5320,5320,5320,5310,3
|
|
20230731,115300,620470650,5330,5310,5330,5310,372
|
|
20230731,115200,618494230,5310,5310,5310,5310,54
|
|
20230731,115100,618207490,5310,5310,5310,5310,0
|
|
20230731,115000,618207490,5310,5310,5310,5310,46
|
|
20230731,114900,617963230,5320,5290,5320,5290,345
|
|
20230731,114800,616134710,5270,5270,5270,5270,0
|
|
20230731,114700,616134710,5270,5270,5270,5270,3
|
|
20230731,114600,616118900,5270,5270,5270,5270,3
|
|
20230731,114500,616103090,5290,5290,5290,5290,134
|
|
20230731,114400,615394230,5290,5290,5290,5290,0
|
|
20230731,114300,615394230,5290,5290,5290,5290,0
|
|
20230731,114200,615394230,5290,5290,5290,5290,1
|
|
20230731,114100,615388940,5250,5250,5250,5250,0
|
|
20230731,114000,615388940,5250,5260,5260,5250,269
|
|
20230731,113900,613974410,5290,5290,5290,5290,20
|
|
20230731,113800,613868610,5280,5280,5280,5280,0
|
|
20230731,113700,613868610,5280,5280,5280,5280,21
|
|
20230731,113600,613757730,5290,5290,5290,5290,1
|
|
20230731,113500,613752440,5260,5280,5280,5260,1000
|
|
20230731,113400,608491060,5280,5280,5280,5280,5
|
|
20230731,113300,608464660,5270,5270,5270,5270,0
|
|
20230731,113200,608464660,5270,5270,5270,5270,0
|
|
20230731,113100,608464660,5270,5270,5270,5270,0
|
|
20230731,113000,608464660,5270,5280,5280,5270,140
|
|
20230731,112900,607725860,5270,5250,5270,5250,130
|
|
20230731,112800,607041000,5250,5260,5260,5250,256
|
|
20230731,112700,605694470,5260,5260,5260,5260,16
|
|
20230731,112600,605610310,5260,5260,5260,5260,240
|
|
20230731,112500,604347910,5260,5260,5260,5260,5
|
|
20230731,112400,604321610,5260,5260,5260,5260,138
|
|
20230731,112300,603595730,5250,5250,5250,5250,46
|
|
20230731,112200,603354230,5250,5250,5250,5250,6
|
|
20230731,112100,603322730,5250,5250,5250,5250,11
|
|
20230731,112000,603264980,5250,5250,5250,5250,300
|
|
20230731,111900,601689980,5250,5260,5260,5250,104
|
|
20230731,111800,601142970,5270,5270,5270,5270,0
|
|
20230731,111700,601142970,5270,5270,5270,5270,0
|
|
20230731,111600,601142970,5270,5270,5270,5270,0
|
|
20230731,111500,601142970,5270,5270,5270,5270,1
|
|
20230731,111400,601137700,5260,5260,5260,5260,0
|
|
20230731,111300,601137700,5260,5260,5260,5260,0
|
|
20230731,111200,601137700,5260,5260,5260,5260,0
|
|
20230731,111100,601137700,5260,5260,5260,5260,3
|
|
20230731,111000,601121920,5260,5260,5260,5260,83
|
|
20230731,110900,600685340,5250,5250,5250,5250,100
|
|
20230731,110800,600160340,5250,5290,5290,5250,2392
|
|
20230731,110700,587532580,5300,5300,5300,5300,200
|
|
20230731,110600,586472580,5300,5300,5300,5300,0
|
|
20230731,110500,586472580,5300,5300,5300,5300,0
|
|
20230731,110400,586472580,5300,5300,5300,5300,0
|
|
20230731,110300,586472580,5300,5310,5310,5300,1733
|
|
20230731,110200,577286190,5300,5330,5360,5300,1458
|
|
20230731,110100,569526080,5340,5340,5340,5340,236
|
|
20230731,110000,568265840,5360,5360,5370,5340,89
|
|
20230731,105900,567788950,5360,5310,5370,5310,359
|
|
20230731,105800,565868550,5310,5300,5350,5300,1564
|
|
20230731,105700,557512290,5280,5280,5330,5280,2016
|
|
20230731,105600,546810610,5280,5290,5290,5280,1000
|
|
20230731,105500,541523080,5280,5280,5280,5280,1
|
|
20230731,105400,541517800,5280,5320,5320,5280,4005
|
|
20230731,105300,520371360,5320,5290,5320,5280,186
|
|
20230731,105200,519387730,5280,5280,5280,5280,0
|
|
20230731,105100,519387730,5280,5290,5290,5280,1630
|
|
20230731,105000,510765330,5280,5300,5300,5280,302
|
|
20230731,104900,509166430,5290,5300,5300,5290,219
|
|
20230731,104800,508006120,5280,5280,5280,5280,0
|
|
20230731,104700,508006120,5280,5280,5280,5280,0
|
|
20230731,104600,508006120,5280,5310,5310,5280,1283
|
|
20230731,104500,501197980,5280,5310,5310,5280,702
|
|
20230731,104400,497491030,5300,5240,5300,5240,2433
|
|
20230731,104300,484649510,5240,5240,5240,5240,1
|
|
20230731,104200,484644270,5240,5240,5240,5240,85
|
|
20230731,104100,484198870,5240,5240,5240,5240,69
|
|
20230731,104000,483837310,5250,5250,5250,5250,0
|
|
20230731,103900,483837310,5250,5250,5250,5230,57
|
|
20230731,103800,483538980,5220,5250,5250,5220,51
|
|
20230731,103700,483272730,5220,5220,5220,5220,0
|
|
20230731,103600,483272730,5220,5220,5220,5220,630
|
|
20230731,103500,479984130,5220,5260,5260,5220,101
|
|
20230731,103400,479456870,5220,5260,5280,5220,3059
|
|
20230731,103300,463355210,5260,5240,5260,5240,5275
|
|
20230731,103200,435670390,5240,5200,5240,5200,2994
|
|
20230731,103100,420005910,5200,5200,5200,5200,103
|
|
20230731,103000,419470310,5200,5190,5200,5190,2040
|
|
20230731,102900,408862320,5200,5190,5200,5190,30
|
|
20230731,102800,408706550,5180,5170,5180,5170,531
|
|
20230731,102700,405956040,5160,5160,5160,5160,0
|
|
20230731,102600,405956040,5160,5150,5160,5150,251
|
|
20230731,102500,404661890,5160,5160,5160,5160,375
|
|
20230731,102400,402726890,5150,5150,5150,5150,0
|
|
20230731,102300,402726890,5150,5140,5150,5130,239
|
|
20230731,102200,401498470,5140,5140,5140,5140,0
|
|
20230731,102100,401498470,5140,5140,5140,5140,6
|
|
20230731,102000,401467630,5150,5150,5150,5150,0
|
|
20230731,101900,401467630,5150,5150,5150,5150,1
|
|
20230731,101800,401462480,5150,5150,5150,5150,0
|
|
20230731,101700,401462480,5150,5130,5150,5130,585
|
|
20230731,101600,398452130,5130,5130,5130,5130,0
|
|
20230731,101500,398452130,5130,5130,5130,5130,0
|
|
20230731,101400,398452130,5130,5130,5130,5130,0
|
|
20230731,101300,398452130,5130,5130,5130,5130,0
|
|
20230731,101200,398452130,5130,5130,5130,5130,0
|
|
20230731,101100,398452130,5130,5130,5130,5130,0
|
|
20230731,101000,398452130,5130,5130,5130,5130,0
|
|
20230731,100900,398452130,5130,5130,5130,5130,444
|
|
20230731,100800,396174410,5140,5140,5140,5140,0
|
|
20230731,100700,396174410,5140,5140,5140,5140,0
|
|
20230731,100600,396174410,5140,5140,5140,5140,356
|
|
20230731,100500,394344570,5130,5130,5130,5130,23
|
|
20230731,100400,394226580,5130,5130,5130,5130,0
|
|
20230731,100300,394226580,5130,5140,5140,5130,485
|
|
20230731,100200,391735320,5140,5140,5150,5140,1124
|
|
20230731,100100,385949270,5140,5140,5140,5140,50
|
|
20230731,100000,385692270,5130,5140,5150,5130,241
|
|
20230731,095900,384453710,5140,5130,5140,5010,7181
|
|
20230731,095800,348076420,5190,5160,5190,5160,2857
|
|
20230731,095700,333280360,5120,5120,5120,5120,0
|
|
20230731,095600,333280360,5120,5120,5120,5120,0
|
|
20230731,095500,333280360,5120,5170,5180,5120,5239
|
|
20230731,095400,306444470,5170,5170,5170,5170,10
|
|
20230731,095300,306392770,5170,5170,5170,5170,0
|
|
20230731,095200,306392770,5170,5160,5170,5160,85
|
|
20230731,095100,305954140,5160,5220,5250,5160,6527
|
|
20230731,095000,271905800,5220,5180,5260,5180,5069
|
|
20230731,094900,245419610,5240,5150,5240,5150,10083
|
|
20230731,094800,192664590,5140,5150,5150,5140,52
|
|
20230731,094700,192397290,5180,5180,5180,5180,0
|
|
20230731,094600,192397290,5180,5180,5180,5180,0
|
|
20230731,094500,192397290,5180,5180,5180,5180,0
|
|
20230731,094400,192397290,5180,5180,5180,5180,0
|
|
20230731,094300,192397290,5180,5180,5180,5180,0
|
|
20230731,094200,192397290,5180,5140,5180,5140,119
|
|
20230731,094100,191784870,5180,5150,5180,5150,193
|
|
20230731,094000,190785220,5140,5170,5180,5140,951
|
|
20230731,093900,185865240,5160,5150,5160,5150,698
|
|
20230731,093800,182266510,5140,5100,5140,5100,513
|
|
20230731,093700,179633670,5100,5100,5100,5100,300
|
|
20230731,093600,178103670,5100,5100,5100,5100,0
|
|
20230731,093500,178103670,5100,5100,5100,5100,0
|
|
20230731,093400,178103670,5100,5070,5100,5070,76
|
|
20230731,093300,177718320,5100,5080,5100,5080,3000
|
|
20230731,093200,162426520,5070,5070,5070,5070,3
|
|
20230731,093100,162411310,5080,5090,5090,5080,26
|
|
20230731,093000,162279140,5080,5080,5080,5080,33
|
|
20230731,092900,162111500,5080,5090,5090,5080,13
|
|
20230731,092800,162045360,5090,5100,5100,5090,35
|
|
20230731,092700,161867060,5100,5080,5100,5080,6
|
|
20230731,092600,161836540,5060,5060,5060,5060,0
|
|
20230731,092500,161836540,5060,5060,5060,5060,1
|
|
20230731,092400,161831480,5060,5060,5060,5060,22
|
|
20230731,092300,161720160,5120,5060,5120,5050,320
|
|
20230731,092200,160096680,5040,5120,5120,5040,1865
|
|
20230731,092100,150577640,5120,5110,5120,5110,970
|
|
20230731,092000,145613840,5120,5120,5120,5120,0
|
|
20230731,091900,145613840,5120,5120,5120,5120,4
|
|
20230731,091800,145593360,5070,5080,5080,5070,1290
|
|
20230731,091700,139043360,5070,5070,5070,5070,130
|
|
20230731,091600,138384260,5070,5060,5070,5040,777
|
|
20230731,091500,134448710,5070,5070,5070,5060,239
|
|
20230731,091400,133238370,5080,5070,5100,5070,3049
|
|
20230731,091300,117731100,5060,5060,5070,5060,987
|
|
20230731,091200,112736870,5060,5050,5070,5050,668
|
|
20230731,091100,109362640,5050,5060,5060,5050,715
|
|
20230731,091000,105745920,5060,5070,5070,5060,8
|
|
20230731,090900,105705410,5060,5060,5060,5060,606
|
|
20230731,090800,102639050,5060,5050,5060,5040,69
|
|
20230731,090700,102290610,5080,5080,5080,5080,1
|
|
20230731,090600,102285530,5030,5070,5090,5030,1928
|
|
20230731,090500,92503630,5060,5050,5060,5050,1288
|
|
20230731,090400,85991290,5030,5030,5030,5030,100
|
|
20230731,090300,85488290,5030,5020,5040,5020,1448
|
|
20230731,090200,78219260,5020,4990,5020,4985,1335
|
|
20230731,090100,71556985,4995,5050,5050,4990,5204
|
|
20230731,090000,45456470,5010,5090,5130,5010,8993
|