619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191600,5164134360,16630,16630,16630,16630,2590
|
|
20230731,191500,5164134360,16630,16630,16630,16630,0
|
|
20230731,191400,5164134360,16630,16630,16630,16630,0
|
|
20230731,191300,5164134360,16630,16630,16630,16630,0
|
|
20230731,191200,5164134360,16630,16630,16630,16630,0
|
|
20230731,191100,5164134360,16630,16630,16630,16630,0
|
|
20230731,191000,5164134360,16630,16630,16630,16630,0
|
|
20230731,190900,5164134360,16630,16630,16630,16630,0
|
|
20230731,190800,5164134360,16630,16630,16630,16630,0
|
|
20230731,190700,5164134360,16630,16630,16630,16630,0
|
|
20230731,190600,5164134360,16630,16630,16630,16630,0
|
|
20230731,190500,5164134360,16630,16630,16630,16630,0
|
|
20230731,190400,5164134360,16630,16630,16630,16630,0
|
|
20230731,190300,5164134360,16630,16630,16630,16630,0
|
|
20230731,190200,5164134360,16630,16630,16630,16630,0
|
|
20230731,190100,5164134360,16630,16630,16630,16630,0
|
|
20230731,190000,5164134360,16630,16630,16630,16630,0
|
|
20230731,185900,5164134360,16630,16630,16630,16630,0
|
|
20230731,185800,5164134360,16630,16630,16630,16630,0
|
|
20230731,185700,5164134360,16630,16630,16630,16630,0
|
|
20230731,185600,5164134360,16630,16630,16630,16630,0
|
|
20230731,185500,5164134360,16630,16630,16630,16630,0
|
|
20230731,185400,5164134360,16630,16630,16630,16630,0
|
|
20230731,185300,5164134360,16630,16630,16630,16630,0
|
|
20230731,185200,5164134360,16630,16630,16630,16630,0
|
|
20230731,185100,5164134360,16630,16630,16630,16630,0
|
|
20230731,185000,5164134360,16630,16630,16630,16630,0
|
|
20230731,184900,5164134360,16630,16630,16630,16630,0
|
|
20230731,184800,5164134360,16630,16630,16630,16630,0
|
|
20230731,184700,5164134360,16630,16630,16630,16630,0
|
|
20230731,184600,5164134360,16630,16630,16630,16630,2590
|
|
20230731,184500,5164134360,16630,16630,16630,16630,0
|
|
20230731,184400,5164134360,16630,16630,16630,16630,0
|
|
20230731,184300,5164134360,16630,16630,16630,16630,0
|
|
20230731,184200,5164134360,16630,16630,16630,16630,0
|
|
20230731,184100,5164134360,16630,16630,16630,16630,0
|
|
20230731,184000,5164134360,16630,16630,16630,16630,0
|
|
20230731,183900,5164134360,16630,16630,16630,16630,0
|
|
20230731,183800,5164134360,16630,16630,16630,16630,0
|
|
20230731,183700,5164134360,16630,16630,16630,16630,0
|
|
20230731,183600,5164134360,16630,16630,16630,16630,0
|
|
20230731,183500,5164134360,16630,16630,16630,16630,0
|
|
20230731,183400,5164134360,16630,16630,16630,16630,0
|
|
20230731,183300,5164134360,16630,16630,16630,16630,0
|
|
20230731,183200,5164134360,16630,16630,16630,16630,0
|
|
20230731,183100,5164134360,16630,16630,16630,16630,0
|
|
20230731,183000,5164134360,16630,16630,16630,16630,0
|
|
20230731,182900,5164134360,16630,16630,16630,16630,0
|
|
20230731,182800,5164134360,16630,16630,16630,16630,0
|
|
20230731,182700,5164134360,16630,16630,16630,16630,0
|
|
20230731,182600,5164134360,16630,16630,16630,16630,0
|
|
20230731,182500,5164134360,16630,16630,16630,16630,0
|
|
20230731,182400,5164134360,16630,16630,16630,16630,0
|
|
20230731,182300,5164134360,16630,16630,16630,16630,0
|
|
20230731,182200,5164134360,16630,16630,16630,16630,0
|
|
20230731,182100,5164134360,16630,16630,16630,16630,0
|
|
20230731,182000,5164134360,16630,16630,16630,16630,0
|
|
20230731,181900,5164134360,16630,16630,16630,16630,0
|
|
20230731,181800,5164134360,16630,16630,16630,16630,0
|
|
20230731,181700,5164134360,16630,16630,16630,16630,0
|
|
20230731,181600,5164134360,16630,16630,16630,16630,2590
|
|
20230731,181500,5164134360,16630,16630,16630,16630,0
|
|
20230731,181400,5164134360,16630,16630,16630,16630,0
|
|
20230731,181300,5164134360,16630,16630,16630,16630,0
|
|
20230731,181200,5164134360,16630,16630,16630,16630,0
|
|
20230731,181100,5164134360,16630,16630,16630,16630,0
|
|
20230731,181000,5164134360,16630,16630,16630,16630,0
|
|
20230731,180900,5164134360,16630,16630,16630,16630,0
|
|
20230731,180800,5164134360,16630,16630,16630,16630,0
|
|
20230731,180700,5164134360,16630,16630,16630,16630,0
|
|
20230731,180600,5164134360,16630,16630,16630,16630,0
|
|
20230731,180500,5164134360,16630,16630,16630,16630,0
|
|
20230731,180400,5164134360,16630,16630,16630,16630,0
|
|
20230731,180300,5164134360,16630,16630,16630,16630,0
|
|
20230731,180200,5164134360,16630,16630,16630,16630,0
|
|
20230731,180100,5164134360,16630,16630,16630,16630,0
|
|
20230731,180000,5164134360,16630,16630,16630,16630,0
|
|
20230731,175900,5164134360,16630,16630,16630,16630,0
|
|
20230731,175800,5164134360,16630,16630,16630,16630,0
|
|
20230731,175700,5164134360,16630,16630,16630,16630,0
|
|
20230731,175600,5164134360,16630,16630,16630,16630,0
|
|
20230731,175500,5164134360,16630,16630,16630,16630,0
|
|
20230731,175400,5164134360,16630,16630,16630,16630,0
|
|
20230731,175300,5164134360,16630,16630,16630,16630,0
|
|
20230731,175200,5164134360,16630,16630,16630,16630,0
|
|
20230731,175100,5164134360,16630,16630,16630,16630,0
|
|
20230731,175000,5164134360,16630,16630,16630,16630,0
|
|
20230731,174900,5164134360,16630,16630,16630,16630,0
|
|
20230731,174800,5164134360,16630,16630,16630,16630,0
|
|
20230731,174700,5164134360,16630,16630,16630,16630,0
|
|
20230731,174600,5164134360,16630,16630,16630,16630,2590
|
|
20230731,174500,5164134360,16630,16630,16630,16630,0
|
|
20230731,174400,5164134360,16630,16630,16630,16630,0
|
|
20230731,174300,5164134360,16630,16630,16630,16630,0
|
|
20230731,174200,5164134360,16630,16630,16630,16630,0
|
|
20230731,174100,5164134360,16630,16630,16630,16630,0
|
|
20230731,174000,5164134360,16630,16630,16630,16630,0
|
|
20230731,173900,5164134360,16630,16630,16630,16630,0
|
|
20230731,173800,5164134360,16630,16630,16630,16630,0
|
|
20230731,173700,5164134360,16630,16630,16630,16630,0
|
|
20230731,173600,5164134360,16630,16630,16630,16630,0
|
|
20230731,173500,5164134360,16630,16630,16630,16630,0
|
|
20230731,173400,5164134360,16630,16630,16630,16630,0
|
|
20230731,173300,5164134360,16630,16630,16630,16630,0
|
|
20230731,173200,5164134360,16630,16630,16630,16630,0
|
|
20230731,173100,5164134360,16630,16630,16630,16630,0
|
|
20230731,173000,5164134360,16630,16630,16630,16630,0
|
|
20230731,172900,5164134360,16630,16630,16630,16630,0
|
|
20230731,172800,5164134360,16630,16630,16630,16630,0
|
|
20230731,172700,5164134360,16630,16630,16630,16630,0
|
|
20230731,172600,5164134360,16630,16630,16630,16630,0
|
|
20230731,172500,5164134360,16630,16630,16630,16630,0
|
|
20230731,172400,5164134360,16630,16630,16630,16630,0
|
|
20230731,172300,5164134360,16630,16630,16630,16630,0
|
|
20230731,172200,5164134360,16630,16630,16630,16630,0
|
|
20230731,172100,5164134360,16630,16630,16630,16630,0
|
|
20230731,172000,5164134360,16630,16630,16630,16630,0
|
|
20230731,171900,5164134360,16630,16630,16630,16630,0
|
|
20230731,171800,5164134360,16630,16630,16630,16630,0
|
|
20230731,171700,5164134360,16630,16630,16630,16630,0
|
|
20230731,171600,5164134360,16630,16630,16630,16630,2590
|
|
20230731,171500,5164134360,16630,16630,16630,16630,0
|
|
20230731,171400,5164134360,16630,16630,16630,16630,0
|
|
20230731,171300,5164134360,16630,16630,16630,16630,0
|
|
20230731,171200,5164134360,16630,16630,16630,16630,0
|
|
20230731,171100,5164134360,16630,16630,16630,16630,0
|
|
20230731,171000,5164134360,16630,16630,16630,16630,0
|
|
20230731,170900,5164134360,16630,16630,16630,16630,0
|
|
20230731,170800,5164134360,16630,16630,16630,16630,0
|
|
20230731,170700,5164134360,16630,16630,16630,16630,0
|
|
20230731,170600,5164134360,16630,16630,16630,16630,0
|
|
20230731,170500,5164134360,16630,16630,16630,16630,0
|
|
20230731,170400,5164134360,16630,16630,16630,16630,0
|
|
20230731,170300,5164134360,16630,16630,16630,16630,0
|
|
20230731,170200,5164134360,16630,16630,16630,16630,0
|
|
20230731,170100,5164134360,16630,16630,16630,16630,0
|
|
20230731,170000,5164134360,16630,16630,16630,16630,0
|
|
20230731,165900,5164134360,16630,16630,16630,16630,0
|
|
20230731,165800,5164134360,16630,16630,16630,16630,0
|
|
20230731,165700,5164134360,16630,16630,16630,16630,0
|
|
20230731,165600,5164134360,16630,16630,16630,16630,0
|
|
20230731,165500,5164134360,16630,16630,16630,16630,0
|
|
20230731,165400,5164134360,16630,16630,16630,16630,0
|
|
20230731,165300,5164134360,16630,16630,16630,16630,0
|
|
20230731,165200,5164134360,16630,16630,16630,16630,0
|
|
20230731,165100,5164134360,16630,16630,16630,16630,0
|
|
20230731,165000,5164134360,16630,16630,16630,16630,0
|
|
20230731,164900,5164134360,16630,16630,16630,16630,0
|
|
20230731,164800,5164134360,16630,16630,16630,16630,0
|
|
20230731,164700,5164134360,16630,16630,16630,16630,0
|
|
20230731,164600,5164134360,16630,16630,16630,16630,2590
|
|
20230731,164500,5164134360,16630,16630,16630,16630,0
|
|
20230731,164400,5164134360,16630,16630,16630,16630,0
|
|
20230731,164300,5164134360,16630,16630,16630,16630,0
|
|
20230731,164200,5164134360,16630,16630,16630,16630,0
|
|
20230731,164100,5164134360,16630,16630,16630,16630,0
|
|
20230731,164000,5164134360,16630,16630,16630,16630,0
|
|
20230731,163900,5164134360,16630,16630,16630,16630,0
|
|
20230731,163800,5164134360,16630,16630,16630,16630,0
|
|
20230731,163700,5164134360,16630,16630,16630,16630,0
|
|
20230731,163600,5164134360,16630,16630,16630,16630,0
|
|
20230731,163500,5164134360,16630,16630,16630,16630,0
|
|
20230731,163400,5164134360,16630,16630,16630,16630,0
|
|
20230731,163300,5164134360,16630,16630,16630,16630,0
|
|
20230731,163200,5164134360,16630,16630,16630,16630,0
|
|
20230731,163100,5164134360,16630,16630,16630,16630,0
|
|
20230731,163000,5164134360,16630,16630,16630,16630,0
|
|
20230731,162900,5164134360,16630,16630,16630,16630,0
|
|
20230731,162800,5164134360,16630,16630,16630,16630,0
|
|
20230731,162700,5164134360,16630,16630,16630,16630,0
|
|
20230731,162600,5164134360,16630,16630,16630,16630,0
|
|
20230731,162500,5164134360,16630,16630,16630,16630,0
|
|
20230731,162400,5164134360,16630,16630,16630,16630,0
|
|
20230731,162300,5164134360,16630,16630,16630,16630,0
|
|
20230731,162200,5164134360,16630,16630,16630,16630,0
|
|
20230731,162100,5164134360,16630,16630,16630,16630,0
|
|
20230731,162000,5164134360,16630,16630,16630,16630,0
|
|
20230731,161900,5164134360,16630,16630,16630,16630,0
|
|
20230731,161800,5164134360,16630,16630,16630,16630,0
|
|
20230731,161700,5164134360,16630,16630,16630,16630,0
|
|
20230731,161600,5164134360,16630,16630,16630,16630,2590
|
|
20230731,161500,5164134360,16630,16630,16630,16630,0
|
|
20230731,161400,5164134360,16630,16630,16630,16630,0
|
|
20230731,161300,5164134360,16630,16630,16630,16630,0
|
|
20230731,161200,5164134360,16630,16630,16630,16630,0
|
|
20230731,161100,5164134360,16630,16630,16630,16630,0
|
|
20230731,161000,5164134360,16630,16630,16630,16630,0
|
|
20230731,160900,5164134360,16630,16630,16630,16630,0
|
|
20230731,160800,5164134360,16630,16630,16630,16630,0
|
|
20230731,160700,5164134360,16630,16630,16630,16630,0
|
|
20230731,160600,5164134360,16630,16630,16630,16630,0
|
|
20230731,160500,5164134360,16630,16630,16630,16630,0
|
|
20230731,160400,5164134360,16630,16630,16630,16630,0
|
|
20230731,160300,5164134360,16630,16630,16630,16630,0
|
|
20230731,160200,5164134360,16630,16630,16630,16630,0
|
|
20230731,160100,5164134360,16630,16630,16630,16630,0
|
|
20230731,160000,5164134360,16630,16630,16630,16630,0
|
|
20230731,155900,5164134360,16630,16630,16630,16630,0
|
|
20230731,155800,5164134360,16630,16630,16630,16630,0
|
|
20230731,155700,5164134360,16630,16630,16630,16630,0
|
|
20230731,155600,5164134360,16630,16630,16630,16630,0
|
|
20230731,155500,5164134360,16630,16630,16630,16630,0
|
|
20230731,155400,5164134360,16630,16630,16630,16630,0
|
|
20230731,155300,5164134360,16630,16630,16630,16630,0
|
|
20230731,155200,5164134360,16630,16630,16630,16630,0
|
|
20230731,155100,5164134360,16630,16630,16630,16630,0
|
|
20230731,155000,5164134360,16630,16630,16630,16630,0
|
|
20230731,154900,5164134360,16630,16630,16630,16630,0
|
|
20230731,154800,5164134360,16630,16630,16630,16630,0
|
|
20230731,154700,5164134360,16630,16630,16630,16630,0
|
|
20230731,154600,5164134360,16630,16630,16630,16630,2590
|
|
20230731,154500,5164134360,16630,16630,16630,16630,0
|
|
20230731,154400,5164134360,16630,16630,16630,16630,0
|
|
20230731,154300,5164134360,16630,16630,16630,16630,0
|
|
20230731,154200,5164134360,16630,16630,16630,16630,0
|
|
20230731,154100,5164134360,16630,16630,16630,16630,0
|
|
20230731,154000,5164134360,16630,16630,16630,16630,0
|
|
20230731,153900,5164134360,16630,16630,16630,16630,0
|
|
20230731,153800,5164134360,16630,16630,16630,16630,0
|
|
20230731,153700,5164134360,16630,16630,16630,16630,0
|
|
20230731,153600,5164134360,16630,16630,16630,16630,0
|
|
20230731,153500,5164134360,16630,16630,16630,16630,0
|
|
20230731,153400,5164134360,16630,16630,16630,16630,0
|
|
20230731,153300,5164134360,16630,16630,16630,16630,0
|
|
20230731,153200,5164134360,16630,16630,16630,16630,0
|
|
20230731,153100,5164134360,16630,16630,16630,16630,0
|
|
20230731,153000,5164134360,16630,16630,16630,16630,2590
|
|
20230731,152900,5121062660,16620,16620,16620,16620,0
|
|
20230731,152800,5121062660,16620,16620,16620,16620,0
|
|
20230731,152700,5121062660,16620,16620,16620,16620,0
|
|
20230731,152600,5121062660,16620,16620,16620,16620,0
|
|
20230731,152500,5121062660,16620,16620,16620,16620,0
|
|
20230731,152400,5121062660,16620,16620,16620,16620,0
|
|
20230731,152300,5121062660,16620,16620,16620,16620,0
|
|
20230731,152200,5121062660,16620,16620,16620,16620,0
|
|
20230731,152100,5121062660,16620,16620,16620,16620,0
|
|
20230731,152000,5121062660,16620,16620,16620,16620,0
|
|
20230731,151900,5121062660,16620,16630,16630,16600,580
|
|
20230731,151800,5111430940,16630,16630,16630,16630,243
|
|
20230731,151700,5107389850,16640,16610,16640,16610,580
|
|
20230731,151600,5097743980,16600,16600,16600,16590,500
|
|
20230731,151500,5089447530,16600,16600,16600,16600,257
|
|
20230731,151400,5085181330,16600,16610,16610,16600,102
|
|
20230731,151300,5083487770,16600,16610,16610,16600,350
|
|
20230731,151200,5077675570,16610,16620,16620,16610,345
|
|
20230731,151100,5071944550,16620,16610,16630,16610,956
|
|
20230731,151000,5056055830,16630,16650,16650,16630,633
|
|
20230731,150900,5045526220,16640,16650,16680,16640,851
|
|
20230731,150800,5031358100,16650,16650,16680,16650,1189
|
|
20230731,150700,5011537200,16650,16660,16660,16650,311
|
|
20230731,150600,5006357010,16660,16660,16660,16660,304
|
|
20230731,150500,5001292370,16660,16660,16660,16660,110
|
|
20230731,150400,4999459770,16660,16670,16670,16660,216
|
|
20230731,150300,4995861070,16670,16670,16670,16670,1402
|
|
20230731,150200,4972489730,16670,16620,16670,16620,1545
|
|
20230731,150100,4946763320,16610,16560,16610,16550,3675
|
|
20230731,150000,4885780250,16550,16540,16550,16540,219
|
|
20230731,145900,4882156330,16550,16530,16550,16500,811
|
|
20230731,145800,4868753250,16550,16500,16550,16500,202
|
|
20230731,145700,4865414900,16490,16520,16520,16490,1168
|
|
20230731,145600,4846134970,16530,16530,16530,16530,2
|
|
20230731,145500,4846101910,16540,16570,16570,16540,325
|
|
20230731,145400,4840722060,16570,16600,16600,16570,220
|
|
20230731,145300,4837074790,16600,16580,16600,16580,208
|
|
20230731,145200,4833625060,16580,16580,16580,16580,2
|
|
20230731,145100,4833591900,16600,16600,16600,16600,11
|
|
20230731,145000,4833409300,16610,16610,16610,16570,547
|
|
20230731,144900,4824330590,16610,16600,16610,16590,769
|
|
20230731,144800,4811568180,16600,16600,16610,16600,585
|
|
20230731,144700,4801853180,16610,16480,16610,16480,4617
|
|
20230731,144600,4725528690,16470,16460,16470,16450,1567
|
|
20230731,144500,4699732510,16450,16450,16450,16450,74
|
|
20230731,144400,4698515210,16450,16440,16450,16440,82
|
|
20230731,144300,4697166630,16440,16440,16440,16440,540
|
|
20230731,144200,4688289030,16450,16450,16450,16450,31
|
|
20230731,144100,4687779080,16450,16440,16450,16440,46
|
|
20230731,144000,4687022740,16440,16450,16450,16440,132
|
|
20230731,143900,4684852340,16450,16450,16450,16450,0
|
|
20230731,143800,4684852340,16450,16460,16460,16450,81
|
|
20230731,143700,4683519390,16450,16440,16450,16440,189
|
|
20230731,143600,4680412070,16440,16440,16440,16440,114
|
|
20230731,143500,4678537910,16440,16440,16440,16440,256
|
|
20230731,143400,4674329270,16430,16420,16430,16420,65
|
|
20230731,143300,4673261490,16420,16420,16420,16420,271
|
|
20230731,143200,4668811670,16420,16410,16430,16410,1260
|
|
20230731,143100,4648119640,16400,16420,16420,16400,651
|
|
20230731,143000,4637434840,16420,16440,16440,16420,506
|
|
20230731,142900,4629122100,16430,16420,16430,16420,2206
|
|
20230731,142800,4592884710,16420,16420,16430,16400,953
|
|
20230731,142700,4577242250,16430,16410,16430,16410,162
|
|
20230731,142600,4574581090,16400,16430,16430,16400,869
|
|
20230731,142500,4560323550,16430,16430,16430,16430,17
|
|
20230731,142400,4560044240,16330,16420,16430,16330,6382
|
|
20230731,142300,4455554330,16410,16490,16490,16410,1845
|
|
20230731,142200,4425200090,16490,16520,16540,16490,1706
|
|
20230731,142100,4397020870,16530,16500,16530,16490,609
|
|
20230731,142000,4386959590,16500,16510,16510,16490,695
|
|
20230731,141900,4375492670,16500,16530,16530,16500,568
|
|
20230731,141800,4366116320,16530,16580,16580,16530,1550
|
|
20230731,141700,4340453610,16580,16580,16580,16580,332
|
|
20230731,141600,4334949050,16580,16600,16610,16580,359
|
|
20230731,141500,4328993940,16570,16610,16610,16570,14
|
|
20230731,141400,4328761600,16560,16560,16620,16560,1524
|
|
20230731,141300,4303472250,16560,16600,16600,16560,1241
|
|
20230731,141200,4282903080,16600,16600,16600,16590,1557
|
|
20230731,141100,4257058540,16600,16610,16610,16600,249
|
|
20230731,141000,4252923940,16610,16630,16640,16610,2598
|
|
20230731,140900,4209732140,16640,16620,16640,16620,209
|
|
20230731,140800,4206255700,16620,16600,16620,16600,383
|
|
20230731,140700,4199890900,16610,16610,16610,16610,24
|
|
20230731,140600,4199492260,16610,16600,16610,16600,49
|
|
20230731,140500,4198678690,16600,16590,16600,16590,112
|
|
20230731,140400,4196819540,16600,16600,16600,16600,101
|
|
20230731,140300,4195142940,16600,16600,16610,16570,408
|
|
20230731,140200,4188367170,16610,16590,16610,16560,653
|
|
20230731,140100,4177545740,16590,16570,16590,16560,371
|
|
20230731,140000,4171399030,16570,16570,16570,16550,593
|
|
20230731,135900,4161582330,16580,16600,16610,16580,1581
|
|
20230731,135800,4135358710,16600,16610,16610,16590,532
|
|
20230731,135700,4126526340,16650,16600,16650,16580,2059
|
|
20230731,135600,4092344400,16600,16600,16610,16580,203
|
|
20230731,135500,4088975980,16590,16560,16590,16540,3863
|
|
20230731,135400,4024951350,16580,16600,16600,16540,650
|
|
20230731,135300,4014182710,16600,16550,16610,16550,3754
|
|
20230731,135200,3951904310,16550,16510,16580,16500,7381
|
|
20230731,135100,3830029700,16510,16580,16590,16510,5611
|
|
20230731,135000,3737231390,16580,16700,16700,16580,8376
|
|
20230731,134900,3598084990,16700,16820,16820,16660,8750
|
|
20230731,134800,3451446730,16810,16860,16860,16800,2776
|
|
20230731,134700,3404723220,16860,16860,16900,16820,7052
|
|
20230731,134600,3285844740,16860,16850,16860,16700,11477
|
|
20230731,134500,3093345410,16800,16980,17090,16800,35124
|
|
20230731,134400,2498462450,16970,16650,17200,16650,57429
|
|
20230731,134300,1523954450,16610,16640,16640,16610,252
|
|
20230731,134200,1519768620,16620,16660,16660,16620,11
|
|
20230731,134100,1519585700,16610,16650,16650,16610,100
|
|
20230731,134000,1517922700,16610,16610,16610,16610,172
|
|
20230731,133900,1515065780,16610,16640,16640,16610,27
|
|
20230731,133800,1514616890,16610,16610,16610,16610,113
|
|
20230731,133700,1512739960,16630,16630,16630,16630,67
|
|
20230731,133600,1511625750,16640,16640,16640,16640,0
|
|
20230731,133500,1511625750,16640,16640,16640,16640,1
|
|
20230731,133400,1511609110,16600,16600,16600,16600,0
|
|
20230731,133300,1511609110,16600,16600,16600,16600,50
|
|
20230731,133200,1510779110,16600,16600,16600,16600,0
|
|
20230731,133100,1510779110,16600,16600,16600,16600,0
|
|
20230731,133000,1510779110,16600,16590,16630,16590,346
|
|
20230731,132900,1505035420,16590,16630,16630,16590,4294
|
|
20230731,132800,1433718280,16640,16630,16650,16630,209
|
|
20230731,132700,1430238600,16630,16630,16630,16630,50
|
|
20230731,132600,1429407100,16630,16630,16630,16630,18
|
|
20230731,132500,1429107760,16650,16630,16650,16630,125
|
|
20230731,132400,1427027010,16630,16650,16650,16630,985
|
|
20230731,132300,1410631270,16650,16650,16650,16650,34
|
|
20230731,132200,1410065170,16650,16650,16650,16650,42
|
|
20230731,132100,1409365870,16660,16660,16660,16660,219
|
|
20230731,132000,1405717330,16660,16660,16660,16660,35
|
|
20230731,131900,1405134230,16660,16660,16660,16660,166
|
|
20230731,131800,1402368670,16660,16670,16670,16660,35
|
|
20230731,131700,1401785560,16660,16660,16670,16660,37
|
|
20230731,131600,1401169110,16660,16660,16660,16660,26
|
|
20230731,131500,1400735950,16660,16660,16660,16660,42
|
|
20230731,131400,1400036230,16660,16660,16660,16660,35
|
|
20230731,131300,1399453130,16670,16670,16670,16670,504
|
|
20230731,131200,1391051450,16670,16670,16670,16670,26
|
|
20230731,131100,1390618030,16670,16670,16670,16670,65
|
|
20230731,131000,1389534480,16670,16670,16670,16670,44
|
|
20230731,130900,1388801000,16670,16670,16670,16670,42
|
|
20230731,130800,1388100860,16670,16670,16680,16670,17
|
|
20230731,130700,1387817450,16720,16670,16720,16670,33
|
|
20230731,130600,1387267110,16670,16670,16670,16670,38
|
|
20230731,130500,1386633650,16670,16670,16670,16670,34
|
|
20230731,130400,1386066870,16670,16670,16670,16670,25
|
|
20230731,130300,1385650120,16670,16670,16670,16670,19
|
|
20230731,130200,1385333390,16670,16670,16670,16670,37
|
|
20230731,130100,1384716600,16690,16690,16690,16690,241
|
|
20230731,130000,1380694310,16670,16670,16670,16670,159
|
|
20230731,125900,1378043780,16660,16670,16670,16660,8
|
|
20230731,125800,1377910480,16670,16660,16670,16660,84
|
|
20230731,125700,1376510260,16660,16670,16670,16660,195
|
|
20230731,125600,1373260550,16670,16670,16670,16660,1038
|
|
20230731,125500,1355957110,16670,16670,16670,16670,0
|
|
20230731,125400,1355957110,16670,16670,16670,16670,10
|
|
20230731,125300,1355790410,16670,16670,16670,16670,3
|
|
20230731,125200,1355740400,16670,16680,16680,16670,4
|
|
20230731,125100,1355673690,16660,16660,16660,16660,0
|
|
20230731,125000,1355673690,16660,16660,16660,16660,0
|
|
20230731,124900,1355673690,16660,16660,16660,16660,0
|
|
20230731,124800,1355673690,16660,16710,16710,16660,7000
|
|
20230731,124700,1238874130,16710,16710,16710,16710,100
|
|
20230731,124600,1237203130,16710,16710,16710,16710,100
|
|
20230731,124500,1235532130,16710,16710,16710,16710,0
|
|
20230731,124400,1235532130,16710,16710,16710,16710,18
|
|
20230731,124300,1235231350,16720,16720,16720,16720,5
|
|
20230731,124200,1235147750,16720,16710,16720,16710,1001
|
|
20230731,124100,1218421030,16710,16710,16710,16710,3
|
|
20230731,124000,1218370900,16710,16710,16710,16710,250
|
|
20230731,123900,1214193400,16720,16710,16720,16710,128
|
|
20230731,123800,1212054220,16710,16710,16710,16710,43
|
|
20230731,123700,1211335690,16710,16710,16710,16710,248
|
|
20230731,123600,1207191610,16710,16710,16710,16710,605
|
|
20230731,123500,1197082060,16720,16720,16720,16720,0
|
|
20230731,123400,1197082060,16720,16720,16720,16720,21
|
|
20230731,123300,1196730940,16710,16710,16710,16710,1
|
|
20230731,123200,1196714230,16710,16710,16710,16710,83
|
|
20230731,123100,1195327300,16710,16710,16710,16710,0
|
|
20230731,123000,1195327300,16710,16710,16710,16710,1
|
|
20230731,122900,1195310590,16720,16720,16720,16720,0
|
|
20230731,122800,1195310590,16720,16720,16720,16720,0
|
|
20230731,122700,1195310590,16720,16720,16720,16720,5
|
|
20230731,122600,1195226990,16710,16720,16720,16710,89
|
|
20230731,122500,1193739500,16720,16720,16720,16720,49
|
|
20230731,122400,1192920220,16720,16720,16720,16720,1
|
|
20230731,122300,1192903500,16710,16710,16710,16710,0
|
|
20230731,122200,1192903500,16710,16710,16710,16710,67
|
|
20230731,122100,1191783930,16710,16710,16710,16710,100
|
|
20230731,122000,1190112930,16700,16710,16710,16700,23
|
|
20230731,121900,1189728650,16730,16720,16730,16720,102
|
|
20230731,121800,1188022210,16730,16730,16730,16730,6
|
|
20230731,121700,1187921830,16730,16730,16730,16730,2
|
|
20230731,121600,1187888370,16730,16730,16730,16730,4
|
|
20230731,121500,1187821450,16740,16740,16740,16740,0
|
|
20230731,121400,1187821450,16740,16740,16740,16740,191
|
|
20230731,121300,1184624110,16740,16740,16740,16740,4
|
|
20230731,121200,1184557150,16740,16740,16740,16740,2
|
|
20230731,121100,1184523670,16740,16750,16750,16740,17
|
|
20230731,121000,1184239040,16750,16750,16750,16750,125
|
|
20230731,120900,1182145290,16750,16750,16750,16750,60
|
|
20230731,120800,1181140290,16760,16760,16760,16760,0
|
|
20230731,120700,1181140290,16760,16760,16760,16760,32
|
|
20230731,120600,1180603970,16760,16750,16760,16750,109
|
|
20230731,120500,1178778130,16750,16720,16750,16720,4285
|
|
20230731,120400,1107057980,16720,16710,16720,16710,443
|
|
20230731,120300,1099652120,16710,16710,16710,16710,50
|
|
20230731,120200,1098816620,16710,16710,16720,16710,100
|
|
20230731,120100,1097145130,16710,16710,16710,16710,0
|
|
20230731,120000,1097145130,16710,16710,16710,16710,351
|
|
20230731,115900,1091279920,16700,16690,16700,16690,13
|
|
20230731,115800,1091062930,16680,16680,16680,16680,0
|
|
20230731,115700,1091062930,16680,16680,16680,16680,34
|
|
20230731,115600,1090495810,16680,16680,16680,16680,0
|
|
20230731,115500,1090495810,16680,16680,16680,16680,0
|
|
20230731,115400,1090495810,16680,16680,16680,16680,0
|
|
20230731,115300,1090495810,16680,16680,16680,16680,0
|
|
20230731,115200,1090495810,16680,16680,16680,16680,0
|
|
20230731,115100,1090495810,16680,16710,16710,16680,1210
|
|
20230731,115000,1070297260,16710,16710,16710,16710,0
|
|
20230731,114900,1070297260,16710,16700,16710,16700,955
|
|
20230731,114800,1054343760,16700,16700,16700,16700,0
|
|
20230731,114700,1054343760,16700,16700,16700,16700,0
|
|
20230731,114600,1054343760,16700,16700,16700,16700,0
|
|
20230731,114500,1054343760,16700,16700,16700,16700,44
|
|
20230731,114400,1053608960,16700,16700,16700,16700,1408
|
|
20230731,114300,1030095360,16660,16660,16660,16660,120
|
|
20230731,114200,1028096160,16660,16660,16660,16660,0
|
|
20230731,114100,1028096160,16660,16660,16660,16660,0
|
|
20230731,114000,1028096160,16660,16660,16660,16660,0
|
|
20230731,113900,1028096160,16660,16660,16660,16660,25
|
|
20230731,113800,1027679660,16660,16660,16660,16660,0
|
|
20230731,113700,1027679660,16660,16700,16700,16660,691
|
|
20230731,113600,1016142950,16700,16700,16700,16700,0
|
|
20230731,113500,1016142950,16700,16700,16700,16700,10
|
|
20230731,113400,1015975950,16690,16690,16690,16690,49
|
|
20230731,113300,1015158140,16690,16690,16690,16690,0
|
|
20230731,113200,1015158140,16690,16690,16690,16690,0
|
|
20230731,113100,1015158140,16690,16690,16690,16690,0
|
|
20230731,113000,1015158140,16690,16690,16690,16690,4
|
|
20230731,112900,1015091380,16690,16690,16690,16690,6
|
|
20230731,112800,1014991240,16680,16670,16680,16670,30
|
|
20230731,112700,1014490910,16680,16680,16680,16680,0
|
|
20230731,112600,1014490910,16680,16680,16680,16680,0
|
|
20230731,112500,1014490910,16680,16680,16680,16680,69
|
|
20230731,112400,1013339990,16680,16680,16680,16680,8
|
|
20230731,112300,1013206550,16680,16700,16700,16680,389
|
|
20230731,112200,1006718010,16680,16700,16700,16680,234
|
|
20230731,112100,1002810230,16700,16700,16700,16700,0
|
|
20230731,112000,1002810230,16700,16700,16700,16700,0
|
|
20230731,111900,1002810230,16700,16700,16700,16700,545
|
|
20230731,111800,993708730,16710,16710,16710,16710,7
|
|
20230731,111700,993591760,16700,16700,16700,16700,30
|
|
20230731,111600,993090760,16700,16700,16700,16700,0
|
|
20230731,111500,993090760,16700,16710,16720,16700,308
|
|
20230731,111400,987943270,16720,16720,16730,16720,38
|
|
20230731,111300,987307900,16720,16710,16720,16710,75
|
|
20230731,111200,986053970,16720,16720,16720,16720,0
|
|
20230731,111100,986053970,16720,16720,16720,16720,300
|
|
20230731,111000,981037970,16720,16720,16720,16720,24
|
|
20230731,110900,980636690,16720,16720,16720,16720,1
|
|
20230731,110800,980619970,16710,16710,16710,16710,0
|
|
20230731,110700,980619970,16710,16700,16710,16700,40
|
|
20230731,110600,979951720,16700,16710,16710,16700,519
|
|
20230731,110500,971279940,16700,16700,16700,16700,0
|
|
20230731,110400,971279940,16700,16700,16700,16700,29
|
|
20230731,110300,970795640,16700,16700,16700,16700,0
|
|
20230731,110200,970795640,16700,16660,16700,16660,3751
|
|
20230731,110100,908168890,16640,16640,16640,16640,0
|
|
20230731,110000,908168890,16640,16650,16650,16640,1046
|
|
20230731,105900,890763350,16650,16650,16650,16650,70
|
|
20230731,105800,889597850,16640,16650,16650,16640,100
|
|
20230731,105700,887933090,16650,16650,16650,16650,100
|
|
20230731,105600,886268090,16650,16660,16660,16650,26
|
|
20230731,105500,885834970,16660,16660,16660,16660,0
|
|
20230731,105400,885834970,16660,16670,16670,16660,25
|
|
20230731,105300,885418240,16670,16680,16690,16670,824
|
|
20230731,105200,871675940,16680,16720,16720,16680,1441
|
|
20230731,105100,847611190,16720,16730,16730,16720,121
|
|
20230731,105000,845588060,16720,16730,16740,16720,45
|
|
20230731,104900,844835610,16740,16740,16740,16740,28
|
|
20230731,104800,844366890,16730,16720,16730,16720,900
|
|
20230731,104700,829313670,16720,16720,16720,16720,2
|
|
20230731,104600,829280230,16720,16720,16720,16720,358
|
|
20230731,104500,823294470,16720,16710,16720,16710,6
|
|
20230731,104400,823194200,16710,16710,16710,16710,133
|
|
20230731,104300,820971770,16710,16710,16710,16710,0
|
|
20230731,104200,820971770,16710,16710,16710,16710,2
|
|
20230731,104100,820938350,16720,16720,16720,16720,0
|
|
20230731,104000,820938350,16720,16720,16720,16720,10
|
|
20230731,103900,820771150,16700,16720,16720,16700,533
|
|
20230731,103800,811863990,16720,16700,16720,16700,298
|
|
20230731,103700,806884410,16700,16690,16700,16680,462
|
|
20230731,103600,799170100,16680,16680,16680,16680,14
|
|
20230731,103500,798936580,16680,16680,16680,16680,0
|
|
20230731,103400,798936580,16680,16680,16680,16680,148
|
|
20230731,103300,796467940,16680,16680,16680,16680,0
|
|
20230731,103200,796467940,16680,16680,16680,16680,30
|
|
20230731,103100,795967540,16680,16690,16690,16680,60
|
|
20230731,103000,794966730,16690,16690,16690,16690,0
|
|
20230731,102900,794966730,16690,16680,16690,16680,2322
|
|
20230731,102800,756214730,16680,16680,16680,16680,77
|
|
20230731,102700,754930370,16680,16680,16680,16680,200
|
|
20230731,102600,751594370,16690,16690,16690,16690,0
|
|
20230731,102500,751594370,16690,16680,16690,16670,1933
|
|
20230731,102400,719369370,16680,16650,16680,16650,230
|
|
20230731,102300,715536140,16650,16650,16650,16650,0
|
|
20230731,102200,715536140,16650,16640,16650,16630,60
|
|
20230731,102100,714537700,16650,16650,16650,16650,0
|
|
20230731,102000,714537700,16650,16650,16650,16650,148
|
|
20230731,101900,712073500,16650,16650,16650,16650,0
|
|
20230731,101800,712073500,16650,16660,16660,16650,105
|
|
20230731,101700,710324250,16660,16680,16680,16660,215
|
|
20230731,101600,706740190,16680,16680,16680,16680,6
|
|
20230731,101500,706640110,16680,16680,16680,16680,30
|
|
20230731,101400,706139710,16680,16670,16690,16670,180
|
|
20230731,101300,703136360,16670,16670,16670,16670,35
|
|
20230731,101200,702552910,16670,16670,16670,16670,0
|
|
20230731,101100,702552910,16670,16670,16670,16670,2
|
|
20230731,101000,702519570,16670,16670,16670,16670,93
|
|
20230731,100900,700969260,16670,16630,16670,16630,517
|
|
20230731,100800,692360890,16630,16630,16630,16630,287
|
|
20230731,100700,687588080,16630,16630,16630,16630,62
|
|
20230731,100600,686557020,16630,16660,16660,16630,755
|
|
20230731,100500,673997610,16660,16660,16660,16660,16
|
|
20230731,100400,673731050,16660,16690,16700,16660,708
|
|
20230731,100300,661924020,16700,16690,16700,16680,238
|
|
20230731,100200,657953340,16700,16680,16700,16680,168
|
|
20230731,100100,655149170,16680,16680,16680,16680,69
|
|
20230731,100000,653998250,16680,16690,16690,16680,275
|
|
20230731,095900,649411050,16690,16700,16700,16690,320
|
|
20230731,095800,644069200,16670,16690,16690,16670,558
|
|
20230731,095700,634761940,16680,16710,16720,16680,950
|
|
20230731,095600,618910690,16710,16690,16710,16690,613
|
|
20230731,095500,608673030,16690,16660,16690,16660,230
|
|
20230731,095400,604837130,16640,16640,16640,16640,281
|
|
20230731,095300,600161290,16630,16670,16670,16630,640
|
|
20230731,095200,589492530,16680,16700,16700,16680,346
|
|
20230731,095100,583721230,16680,16680,16720,16670,934
|
|
20230731,095000,568122880,16680,16630,16680,16620,1670
|
|
20230731,094900,540300700,16630,16600,16630,16600,872
|
|
20230731,094800,525817970,16600,16520,16600,16520,3348
|
|
20230731,094700,470446150,16520,16530,16530,16520,287
|
|
20230731,094600,465702840,16530,16480,16550,16470,2270
|
|
20230731,094500,428202330,16480,16470,16480,16470,541
|
|
20230731,094400,419290020,16480,16480,16480,16480,0
|
|
20230731,094300,419290020,16480,16450,16480,16450,249
|
|
20230731,094200,415191930,16450,16450,16450,16450,20
|
|
20230731,094100,414862930,16450,16450,16450,16450,412
|
|
20230731,094000,408085530,16450,16450,16450,16450,0
|
|
20230731,093900,408085530,16450,16450,16450,16440,102
|
|
20230731,093800,406408130,16440,16410,16440,16380,1516
|
|
20230731,093700,381515310,16410,16390,16410,16390,776
|
|
20230731,093600,368790600,16390,16380,16390,16380,264
|
|
20230731,093500,364465300,16380,16380,16380,16380,0
|
|
20230731,093400,364465300,16380,16380,16380,16350,74
|
|
20230731,093300,363255280,16350,16380,16380,16350,356
|
|
20230731,093200,357434590,16350,16350,16380,16350,594
|
|
20230731,093100,347722200,16350,16350,16350,16350,584
|
|
20230731,093000,338173800,16350,16360,16360,16350,157
|
|
20230731,092900,335606490,16390,16390,16390,16390,0
|
|
20230731,092800,335606490,16390,16400,16400,16390,17
|
|
20230731,092700,335327750,16400,16400,16400,16400,0
|
|
20230731,092600,335327750,16400,16350,16400,16330,202
|
|
20230731,092500,332028260,16400,16350,16400,16350,1717
|
|
20230731,092400,303952510,16350,16400,16400,16350,210
|
|
20230731,092300,300517280,16420,16410,16420,16410,1039
|
|
20230731,092200,283467160,16420,16430,16430,16420,113
|
|
20230731,092100,281610900,16440,16440,16440,16440,1
|
|
20230731,092000,281594460,16420,16420,16420,16420,5
|
|
20230731,091900,281512360,16440,16440,16440,16440,186
|
|
20230731,091800,278454520,16450,16440,16450,16440,50
|
|
20230731,091700,277632070,16440,16420,16440,16410,103
|
|
20230731,091600,275940800,16470,16410,16470,16410,14
|
|
20230731,091500,275711000,16400,16470,16470,16360,886
|
|
20230731,091400,261203140,16420,16440,16440,16420,1674
|
|
20230731,091300,233684470,16440,16500,16500,16440,5570
|
|
20230731,091200,141870350,16490,16490,16510,16490,1644
|
|
20230731,091100,114760530,16510,16490,16510,16490,31
|
|
20230731,091000,114249120,16490,16510,16510,16490,31
|
|
20230731,090900,113737620,16500,16490,16500,16490,381
|
|
20230731,090800,107453220,16490,16500,16500,16490,95
|
|
20230731,090700,105886440,16500,16500,16500,16500,0
|
|
20230731,090600,105886440,16500,16500,16500,16490,23
|
|
20230731,090500,105506950,16490,16490,16500,16490,467
|
|
20230731,090400,97805510,16480,16480,16480,16480,109
|
|
20230731,090300,96009190,16480,16450,16480,16450,446
|
|
20230731,090200,88663610,16450,16450,16470,16440,206
|
|
20230731,090100,85274860,16480,16480,16510,16480,201
|
|
20230731,090000,81962350,16440,16500,16510,16440,4969
|