633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193000,611418355,3350,3350,3350,3350,46897
|
|
20230731,192900,611418355,3350,3350,3350,3350,0
|
|
20230731,192800,611418355,3350,3350,3350,3350,0
|
|
20230731,192700,611418355,3350,3350,3350,3350,0
|
|
20230731,192600,611418355,3350,3350,3350,3350,0
|
|
20230731,192500,611418355,3350,3350,3350,3350,0
|
|
20230731,192400,611418355,3350,3350,3350,3350,0
|
|
20230731,192300,611418355,3350,3350,3350,3350,0
|
|
20230731,192200,611418355,3350,3350,3350,3350,0
|
|
20230731,192100,611418355,3350,3350,3350,3350,0
|
|
20230731,192000,611418355,3350,3350,3350,3350,0
|
|
20230731,191900,611418355,3350,3350,3350,3350,0
|
|
20230731,191800,611418355,3350,3350,3350,3350,0
|
|
20230731,191700,611418355,3350,3350,3350,3350,0
|
|
20230731,191600,611418355,3350,3350,3350,3350,0
|
|
20230731,191500,611418355,3350,3350,3350,3350,0
|
|
20230731,191400,611418355,3350,3350,3350,3350,0
|
|
20230731,191300,611418355,3350,3350,3350,3350,0
|
|
20230731,191200,611418355,3350,3350,3350,3350,0
|
|
20230731,191100,611418355,3350,3350,3350,3350,0
|
|
20230731,191000,611418355,3350,3350,3350,3350,0
|
|
20230731,190900,611418355,3350,3350,3350,3350,0
|
|
20230731,190800,611418355,3350,3350,3350,3350,0
|
|
20230731,190700,611418355,3350,3350,3350,3350,0
|
|
20230731,190600,611418355,3350,3350,3350,3350,0
|
|
20230731,190500,611418355,3350,3350,3350,3350,0
|
|
20230731,190400,611418355,3350,3350,3350,3350,0
|
|
20230731,190300,611418355,3350,3350,3350,3350,0
|
|
20230731,190200,611418355,3350,3350,3350,3350,0
|
|
20230731,190100,611418355,3350,3350,3350,3350,0
|
|
20230731,190000,611418355,3350,3350,3350,3350,46897
|
|
20230731,185900,611418355,3350,3350,3350,3350,0
|
|
20230731,185800,611418355,3350,3350,3350,3350,0
|
|
20230731,185700,611418355,3350,3350,3350,3350,0
|
|
20230731,185600,611418355,3350,3350,3350,3350,0
|
|
20230731,185500,611418355,3350,3350,3350,3350,0
|
|
20230731,185400,611418355,3350,3350,3350,3350,0
|
|
20230731,185300,611418355,3350,3350,3350,3350,0
|
|
20230731,185200,611418355,3350,3350,3350,3350,0
|
|
20230731,185100,611418355,3350,3350,3350,3350,0
|
|
20230731,185000,611418355,3350,3350,3350,3350,0
|
|
20230731,184900,611418355,3350,3350,3350,3350,0
|
|
20230731,184800,611418355,3350,3350,3350,3350,0
|
|
20230731,184700,611418355,3350,3350,3350,3350,0
|
|
20230731,184600,611418355,3350,3350,3350,3350,0
|
|
20230731,184500,611418355,3350,3350,3350,3350,0
|
|
20230731,184400,611418355,3350,3350,3350,3350,0
|
|
20230731,184300,611418355,3350,3350,3350,3350,0
|
|
20230731,184200,611418355,3350,3350,3350,3350,0
|
|
20230731,184100,611418355,3350,3350,3350,3350,0
|
|
20230731,184000,611418355,3350,3350,3350,3350,0
|
|
20230731,183900,611418355,3350,3350,3350,3350,0
|
|
20230731,183800,611418355,3350,3350,3350,3350,0
|
|
20230731,183700,611418355,3350,3350,3350,3350,0
|
|
20230731,183600,611418355,3350,3350,3350,3350,0
|
|
20230731,183500,611418355,3350,3350,3350,3350,0
|
|
20230731,183400,611418355,3350,3350,3350,3350,0
|
|
20230731,183300,611418355,3350,3350,3350,3350,0
|
|
20230731,183200,611418355,3350,3350,3350,3350,0
|
|
20230731,183100,611418355,3350,3350,3350,3350,0
|
|
20230731,183000,611418355,3350,3350,3350,3350,46897
|
|
20230731,182900,611418355,3350,3350,3350,3350,0
|
|
20230731,182800,611418355,3350,3350,3350,3350,0
|
|
20230731,182700,611418355,3350,3350,3350,3350,0
|
|
20230731,182600,611418355,3350,3350,3350,3350,0
|
|
20230731,182500,611418355,3350,3350,3350,3350,0
|
|
20230731,182400,611418355,3350,3350,3350,3350,0
|
|
20230731,182300,611418355,3350,3350,3350,3350,0
|
|
20230731,182200,611418355,3350,3350,3350,3350,0
|
|
20230731,182100,611418355,3350,3350,3350,3350,0
|
|
20230731,182000,611418355,3350,3350,3350,3350,0
|
|
20230731,181900,611418355,3350,3350,3350,3350,0
|
|
20230731,181800,611418355,3350,3350,3350,3350,0
|
|
20230731,181700,611418355,3350,3350,3350,3350,0
|
|
20230731,181600,611418355,3350,3350,3350,3350,0
|
|
20230731,181500,611418355,3350,3350,3350,3350,0
|
|
20230731,181400,611418355,3350,3350,3350,3350,0
|
|
20230731,181300,611418355,3350,3350,3350,3350,0
|
|
20230731,181200,611418355,3350,3350,3350,3350,0
|
|
20230731,181100,611418355,3350,3350,3350,3350,0
|
|
20230731,181000,611418355,3350,3350,3350,3350,0
|
|
20230731,180900,611418355,3350,3350,3350,3350,0
|
|
20230731,180800,611418355,3350,3350,3350,3350,0
|
|
20230731,180700,611418355,3350,3350,3350,3350,0
|
|
20230731,180600,611418355,3350,3350,3350,3350,0
|
|
20230731,180500,611418355,3350,3350,3350,3350,0
|
|
20230731,180400,611418355,3350,3350,3350,3350,0
|
|
20230731,180300,611418355,3350,3350,3350,3350,0
|
|
20230731,180200,611418355,3350,3350,3350,3350,0
|
|
20230731,180100,611418355,3350,3350,3350,3350,0
|
|
20230731,180000,611418355,3350,3350,3350,3350,46897
|
|
20230731,175900,611418355,3350,3350,3350,3350,0
|
|
20230731,175800,611418355,3350,3350,3350,3350,0
|
|
20230731,175700,611418355,3350,3350,3350,3350,0
|
|
20230731,175600,611418355,3350,3350,3350,3350,0
|
|
20230731,175500,611418355,3350,3350,3350,3350,0
|
|
20230731,175400,611418355,3350,3350,3350,3350,0
|
|
20230731,175300,611418355,3350,3350,3350,3350,0
|
|
20230731,175200,611418355,3350,3350,3350,3350,0
|
|
20230731,175100,611418355,3350,3350,3350,3350,0
|
|
20230731,175000,611418355,3350,3350,3350,3350,0
|
|
20230731,174900,611418355,3350,3350,3350,3350,0
|
|
20230731,174800,611418355,3350,3350,3350,3350,0
|
|
20230731,174700,611418355,3350,3350,3350,3350,0
|
|
20230731,174600,611418355,3350,3350,3350,3350,0
|
|
20230731,174500,611418355,3350,3350,3350,3350,0
|
|
20230731,174400,611418355,3350,3350,3350,3350,0
|
|
20230731,174300,611418355,3350,3350,3350,3350,0
|
|
20230731,174200,611418355,3350,3350,3350,3350,0
|
|
20230731,174100,611418355,3350,3350,3350,3350,0
|
|
20230731,174000,611418355,3350,3350,3350,3350,0
|
|
20230731,173900,611418355,3350,3350,3350,3350,0
|
|
20230731,173800,611418355,3350,3350,3350,3350,0
|
|
20230731,173700,611418355,3350,3350,3350,3350,0
|
|
20230731,173600,611418355,3350,3350,3350,3350,0
|
|
20230731,173500,611418355,3350,3350,3350,3350,0
|
|
20230731,173400,611418355,3350,3350,3350,3350,0
|
|
20230731,173300,611418355,3350,3350,3350,3350,0
|
|
20230731,173200,611418355,3350,3350,3350,3350,0
|
|
20230731,173100,611418355,3350,3350,3350,3350,0
|
|
20230731,173000,611418355,3350,3350,3350,3350,46897
|
|
20230731,172900,611418355,3350,3350,3350,3350,0
|
|
20230731,172800,611418355,3350,3350,3350,3350,0
|
|
20230731,172700,611418355,3350,3350,3350,3350,0
|
|
20230731,172600,611418355,3350,3350,3350,3350,0
|
|
20230731,172500,611418355,3350,3350,3350,3350,0
|
|
20230731,172400,611418355,3350,3350,3350,3350,0
|
|
20230731,172300,611418355,3350,3350,3350,3350,0
|
|
20230731,172200,611418355,3350,3350,3350,3350,0
|
|
20230731,172100,611418355,3350,3350,3350,3350,0
|
|
20230731,172000,611418355,3350,3350,3350,3350,0
|
|
20230731,171900,611418355,3350,3350,3350,3350,0
|
|
20230731,171800,611418355,3350,3350,3350,3350,0
|
|
20230731,171700,611418355,3350,3350,3350,3350,0
|
|
20230731,171600,611418355,3350,3350,3350,3350,0
|
|
20230731,171500,611418355,3350,3350,3350,3350,0
|
|
20230731,171400,611418355,3350,3350,3350,3350,0
|
|
20230731,171300,611418355,3350,3350,3350,3350,0
|
|
20230731,171200,611418355,3350,3350,3350,3350,0
|
|
20230731,171100,611418355,3350,3350,3350,3350,0
|
|
20230731,171000,611418355,3350,3350,3350,3350,0
|
|
20230731,170900,611418355,3350,3350,3350,3350,0
|
|
20230731,170800,611418355,3350,3350,3350,3350,0
|
|
20230731,170700,611418355,3350,3350,3350,3350,0
|
|
20230731,170600,611418355,3350,3350,3350,3350,0
|
|
20230731,170500,611418355,3350,3350,3350,3350,0
|
|
20230731,170400,611418355,3350,3350,3350,3350,0
|
|
20230731,170300,611418355,3350,3350,3350,3350,0
|
|
20230731,170200,611418355,3350,3350,3350,3350,0
|
|
20230731,170100,611418355,3350,3350,3350,3350,0
|
|
20230731,170000,611418355,3350,3350,3350,3350,46897
|
|
20230731,165900,611418355,3350,3350,3350,3350,0
|
|
20230731,165800,611418355,3350,3350,3350,3350,0
|
|
20230731,165700,611418355,3350,3350,3350,3350,0
|
|
20230731,165600,611418355,3350,3350,3350,3350,0
|
|
20230731,165500,611418355,3350,3350,3350,3350,0
|
|
20230731,165400,611418355,3350,3350,3350,3350,0
|
|
20230731,165300,611418355,3350,3350,3350,3350,0
|
|
20230731,165200,611418355,3350,3350,3350,3350,0
|
|
20230731,165100,611418355,3350,3350,3350,3350,0
|
|
20230731,165000,611418355,3350,3350,3350,3350,0
|
|
20230731,164900,611418355,3350,3350,3350,3350,0
|
|
20230731,164800,611418355,3350,3350,3350,3350,0
|
|
20230731,164700,611418355,3350,3350,3350,3350,0
|
|
20230731,164600,611418355,3350,3350,3350,3350,0
|
|
20230731,164500,611418355,3350,3350,3350,3350,0
|
|
20230731,164400,611418355,3350,3350,3350,3350,0
|
|
20230731,164300,611418355,3350,3350,3350,3350,0
|
|
20230731,164200,611418355,3350,3350,3350,3350,0
|
|
20230731,164100,611418355,3350,3350,3350,3350,0
|
|
20230731,164000,611418355,3350,3350,3350,3350,0
|
|
20230731,163900,611418355,3350,3350,3350,3350,0
|
|
20230731,163800,611418355,3350,3350,3350,3350,0
|
|
20230731,163700,611418355,3350,3350,3350,3350,0
|
|
20230731,163600,611418355,3350,3350,3350,3350,0
|
|
20230731,163500,611418355,3350,3350,3350,3350,0
|
|
20230731,163400,611418355,3350,3350,3350,3350,0
|
|
20230731,163300,611418355,3350,3350,3350,3350,0
|
|
20230731,163200,611418355,3350,3350,3350,3350,0
|
|
20230731,163100,611418355,3350,3350,3350,3350,0
|
|
20230731,163000,611418355,3350,3350,3350,3350,46897
|
|
20230731,162900,611418355,3350,3350,3350,3350,0
|
|
20230731,162800,611418355,3350,3350,3350,3350,0
|
|
20230731,162700,611418355,3350,3350,3350,3350,0
|
|
20230731,162600,611418355,3350,3350,3350,3350,0
|
|
20230731,162500,611418355,3350,3350,3350,3350,0
|
|
20230731,162400,611418355,3350,3350,3350,3350,0
|
|
20230731,162300,611418355,3350,3350,3350,3350,0
|
|
20230731,162200,611418355,3350,3350,3350,3350,0
|
|
20230731,162100,611418355,3350,3350,3350,3350,0
|
|
20230731,162000,611418355,3350,3350,3350,3350,0
|
|
20230731,161900,611418355,3350,3350,3350,3350,0
|
|
20230731,161800,611418355,3350,3350,3350,3350,0
|
|
20230731,161700,611418355,3350,3350,3350,3350,0
|
|
20230731,161600,611418355,3350,3350,3350,3350,0
|
|
20230731,161500,611418355,3350,3350,3350,3350,0
|
|
20230731,161400,611418355,3350,3350,3350,3350,0
|
|
20230731,161300,611418355,3350,3350,3350,3350,0
|
|
20230731,161200,611418355,3350,3350,3350,3350,0
|
|
20230731,161100,611418355,3350,3350,3350,3350,0
|
|
20230731,161000,611418355,3350,3350,3350,3350,0
|
|
20230731,160900,611418355,3350,3350,3350,3350,0
|
|
20230731,160800,611418355,3350,3350,3350,3350,0
|
|
20230731,160700,611418355,3350,3350,3350,3350,0
|
|
20230731,160600,611418355,3350,3350,3350,3350,0
|
|
20230731,160500,611418355,3350,3350,3350,3350,0
|
|
20230731,160400,611418355,3350,3350,3350,3350,0
|
|
20230731,160300,611418355,3350,3350,3350,3350,0
|
|
20230731,160200,611418355,3350,3350,3350,3350,0
|
|
20230731,160100,611418355,3350,3350,3350,3350,0
|
|
20230731,160000,611418355,3350,3350,3350,3350,46897
|
|
20230731,155900,611418355,3350,3350,3350,3350,0
|
|
20230731,155800,611418355,3350,3350,3350,3350,0
|
|
20230731,155700,611418355,3350,3350,3350,3350,0
|
|
20230731,155600,611418355,3350,3350,3350,3350,0
|
|
20230731,155500,611418355,3350,3350,3350,3350,0
|
|
20230731,155400,611418355,3350,3350,3350,3350,0
|
|
20230731,155300,611418355,3350,3350,3350,3350,0
|
|
20230731,155200,611418355,3350,3350,3350,3350,0
|
|
20230731,155100,611418355,3350,3350,3350,3350,0
|
|
20230731,155000,611418355,3350,3350,3350,3350,0
|
|
20230731,154900,611418355,3350,3350,3350,3350,0
|
|
20230731,154800,611418355,3350,3350,3350,3350,0
|
|
20230731,154700,611418355,3350,3350,3350,3350,0
|
|
20230731,154600,611418355,3350,3350,3350,3350,0
|
|
20230731,154500,611418355,3350,3350,3350,3350,0
|
|
20230731,154400,611418355,3350,3350,3350,3350,0
|
|
20230731,154300,611418355,3350,3350,3350,3350,0
|
|
20230731,154200,611418355,3350,3350,3350,3350,0
|
|
20230731,154100,611418355,3350,3350,3350,3350,0
|
|
20230731,154000,611418355,3350,3350,3350,3350,0
|
|
20230731,153900,611418355,3350,3350,3350,3350,0
|
|
20230731,153800,611418355,3350,3350,3350,3350,0
|
|
20230731,153700,611418355,3350,3350,3350,3350,0
|
|
20230731,153600,611418355,3350,3350,3350,3350,0
|
|
20230731,153500,611418355,3350,3350,3350,3350,0
|
|
20230731,153400,611418355,3350,3350,3350,3350,0
|
|
20230731,153300,611418355,3350,3350,3350,3350,0
|
|
20230731,153200,611418355,3350,3350,3350,3350,0
|
|
20230731,153100,611418355,3350,3350,3350,3350,0
|
|
20230731,153000,611418355,3350,3350,3350,3350,93794
|
|
20230731,152900,454313405,3230,3230,3230,3230,0
|
|
20230731,152800,454313405,3230,3230,3230,3230,0
|
|
20230731,152700,454313405,3230,3230,3230,3230,0
|
|
20230731,152600,454313405,3230,3230,3230,3230,0
|
|
20230731,152500,454313405,3230,3230,3230,3230,0
|
|
20230731,152400,454313405,3230,3230,3230,3230,0
|
|
20230731,152300,454313405,3230,3230,3230,3230,0
|
|
20230731,152200,454313405,3230,3230,3230,3230,0
|
|
20230731,152100,454313405,3230,3230,3230,3230,0
|
|
20230731,152000,454313405,3230,3230,3230,3230,0
|
|
20230731,151900,454313405,3230,3230,3230,3230,55
|
|
20230731,151800,454135755,3240,3230,3240,3230,95
|
|
20230731,151700,453828675,3230,3240,3240,3230,604
|
|
20230731,151600,451874595,3240,3230,3240,3230,253
|
|
20230731,151500,451057235,3240,3240,3240,3240,27
|
|
20230731,151400,450969755,3235,3235,3235,3235,173
|
|
20230731,151300,450410100,3235,3230,3235,3225,321
|
|
20230731,151200,449371865,3230,3230,3235,3230,473
|
|
20230731,151100,447843950,3230,3225,3235,3225,23
|
|
20230731,151000,447769560,3225,3240,3240,3225,34
|
|
20230731,150900,447659430,3240,3240,3240,3240,87
|
|
20230731,150800,447377550,3240,3240,3240,3240,14
|
|
20230731,150700,447332190,3240,3240,3240,3240,58
|
|
20230731,150600,447144270,3240,3240,3240,3240,110
|
|
20230731,150500,446787870,3240,3240,3240,3240,1200
|
|
20230731,150400,442899870,3240,3240,3240,3240,44
|
|
20230731,150300,442757310,3245,3225,3245,3225,1008
|
|
20230731,150200,439493535,3240,3240,3240,3225,145
|
|
20230731,150100,439023750,3240,3240,3245,3240,1925
|
|
20230731,150000,432785315,3240,3240,3240,3240,0
|
|
20230731,145900,432785315,3240,3240,3240,3240,834
|
|
20230731,145800,430083155,3240,3240,3240,3240,93
|
|
20230731,145700,429781835,3240,3235,3240,3235,46
|
|
20230731,145600,429632810,3235,3235,3235,3235,1013
|
|
20230731,145500,426355755,3235,3235,3235,3235,0
|
|
20230731,145400,426355755,3235,3220,3235,3220,45
|
|
20230731,145300,426210300,3220,3220,3220,3220,0
|
|
20230731,145200,426210300,3220,3230,3230,3220,53
|
|
20230731,145100,426039610,3230,3225,3230,3225,1605
|
|
20230731,145000,420862085,3225,3230,3230,3225,107
|
|
20230731,144900,420516510,3220,3220,3220,3220,0
|
|
20230731,144800,420516510,3220,3220,3220,3220,74
|
|
20230731,144700,420278230,3220,3225,3225,3220,1966
|
|
20230731,144600,413938440,3225,3225,3225,3225,2
|
|
20230731,144500,413931990,3230,3230,3230,3230,4
|
|
20230731,144400,413919070,3230,3230,3230,3230,30
|
|
20230731,144300,413822170,3225,3225,3225,3225,0
|
|
20230731,144200,413822170,3225,3225,3225,3225,155
|
|
20230731,144100,413322295,3225,3220,3225,3220,1187
|
|
20230731,144000,409494235,3220,3220,3220,3220,12
|
|
20230731,143900,409455595,3220,3220,3220,3220,1
|
|
20230731,143800,409452375,3220,3220,3220,3220,1
|
|
20230731,143700,409449155,3230,3230,3230,3230,100
|
|
20230731,143600,409126155,3230,3230,3230,3230,13
|
|
20230731,143500,409084165,3220,3220,3220,3220,19
|
|
20230731,143400,409022985,3220,3220,3220,3220,0
|
|
20230731,143300,409022985,3220,3220,3220,3220,0
|
|
20230731,143200,409022985,3220,3225,3225,3220,2000
|
|
20230731,143100,402582390,3225,3225,3225,3225,1
|
|
20230731,143000,402579165,3230,3230,3230,3230,0
|
|
20230731,142900,402579165,3230,3230,3230,3230,1
|
|
20230731,142800,402575935,3225,3230,3230,3225,520
|
|
20230731,142700,400896435,3230,3230,3230,3230,0
|
|
20230731,142600,400896435,3230,3230,3230,3230,33
|
|
20230731,142500,400789845,3220,3220,3220,3220,0
|
|
20230731,142400,400789845,3220,3220,3220,3220,241
|
|
20230731,142300,400013825,3215,3215,3215,3215,1
|
|
20230731,142200,400010610,3225,3220,3225,3220,225
|
|
20230731,142100,399285010,3225,3225,3225,3225,0
|
|
20230731,142000,399285010,3225,3225,3225,3225,0
|
|
20230731,141900,399285010,3225,3225,3225,3225,0
|
|
20230731,141800,399285010,3225,3225,3225,3225,1
|
|
20230731,141700,399281785,3215,3215,3215,3215,1
|
|
20230731,141600,399278570,3225,3225,3225,3225,1
|
|
20230731,141500,399275345,3215,3215,3215,3215,905
|
|
20230731,141400,396365770,3225,3225,3225,3225,500
|
|
20230731,141300,394753270,3225,3225,3225,3225,1
|
|
20230731,141200,394750045,3225,3225,3225,3225,1
|
|
20230731,141100,394746820,3230,3230,3230,3230,0
|
|
20230731,141000,394746820,3230,3230,3230,3230,0
|
|
20230731,140900,394746820,3230,3230,3230,3230,0
|
|
20230731,140800,394746820,3230,3230,3230,3230,1
|
|
20230731,140700,394743590,3215,3215,3215,3215,1
|
|
20230731,140600,394740375,3230,3230,3230,3230,0
|
|
20230731,140500,394740375,3230,3230,3230,3230,0
|
|
20230731,140400,394740375,3230,3230,3230,3230,0
|
|
20230731,140300,394740375,3230,3230,3230,3230,300
|
|
20230731,140200,393771375,3230,3230,3230,3230,0
|
|
20230731,140100,393771375,3230,3230,3230,3230,10
|
|
20230731,140000,393739075,3215,3215,3215,3215,0
|
|
20230731,135900,393739075,3215,3215,3215,3215,1
|
|
20230731,135800,393735860,3230,3230,3230,3230,55
|
|
20230731,135700,393558210,3230,3215,3230,3215,45
|
|
20230731,135600,393413385,3215,3215,3215,3215,956
|
|
20230731,135500,390339845,3215,3220,3220,3215,2044
|
|
20230731,135400,383764345,3230,3230,3230,3230,0
|
|
20230731,135300,383764345,3230,3230,3230,3230,10
|
|
20230731,135200,383732045,3220,3225,3225,3220,908
|
|
20230731,135100,380803870,3230,3230,3230,3230,318
|
|
20230731,135000,379776730,3230,3230,3230,3230,2
|
|
20230731,134900,379770270,3230,3230,3230,3230,0
|
|
20230731,134800,379770270,3230,3230,3230,3230,0
|
|
20230731,134700,379770270,3230,3230,3230,3230,74
|
|
20230731,134600,379531250,3235,3235,3235,3235,11
|
|
20230731,134500,379495665,3235,3235,3235,3235,97
|
|
20230731,134400,379181870,3225,3230,3230,3225,146
|
|
20230731,134300,378710295,3230,3230,3230,3230,26
|
|
20230731,134200,378626315,3235,3235,3235,3235,0
|
|
20230731,134100,378626315,3235,3240,3240,3235,2852
|
|
20230731,134000,369387485,3240,3240,3240,3240,200
|
|
20230731,133900,368739485,3240,3240,3240,3240,0
|
|
20230731,133800,368739485,3240,3240,3240,3240,0
|
|
20230731,133700,368739485,3240,3240,3240,3240,4
|
|
20230731,133600,368726525,3245,3245,3245,3240,1457
|
|
20230731,133500,364005565,3245,3245,3245,3245,3
|
|
20230731,133400,363995830,3245,3240,3245,3240,710
|
|
20230731,133300,361693885,3240,3240,3240,3240,1098
|
|
20230731,133200,358136365,3240,3240,3240,3240,0
|
|
20230731,133100,358136365,3240,3240,3240,3240,0
|
|
20230731,133000,358136365,3240,3240,3240,3240,193
|
|
20230731,132900,357511045,3240,3240,3240,3240,1000
|
|
20230731,132800,354271045,3240,3240,3240,3240,327
|
|
20230731,132700,353211565,3240,3240,3240,3240,111
|
|
20230731,132600,352851925,3240,3245,3245,3240,520
|
|
20230731,132500,351164575,3240,3240,3240,3240,144
|
|
20230731,132400,350698015,3240,3240,3240,3240,1354
|
|
20230731,132300,346311055,3240,3240,3240,3240,1
|
|
20230731,132200,346307815,3235,3235,3235,3235,0
|
|
20230731,132100,346307815,3235,3235,3235,3235,0
|
|
20230731,132000,346307815,3235,3235,3235,3235,40
|
|
20230731,131900,346178415,3235,3235,3235,3235,42
|
|
20230731,131800,346042545,3235,3235,3235,3235,0
|
|
20230731,131700,346042545,3235,3230,3235,3230,60
|
|
20230731,131600,345848695,3240,3240,3240,3240,0
|
|
20230731,131500,345848695,3240,3230,3240,3230,43
|
|
20230731,131400,345709705,3240,3240,3240,3240,110
|
|
20230731,131300,345353305,3240,3240,3240,3235,12
|
|
20230731,131200,345314475,3235,3235,3235,3235,76
|
|
20230731,131100,345068615,3235,3235,3235,3235,1044
|
|
20230731,131000,341691275,3235,3235,3235,3235,10
|
|
20230731,130900,341658925,3240,3235,3240,3235,1510
|
|
20230731,130800,336774025,3235,3235,3235,3235,717
|
|
20230731,130700,334454530,3235,3230,3235,3230,894
|
|
20230731,130600,331566860,3230,3230,3230,3230,0
|
|
20230731,130500,331566860,3230,3230,3230,3230,450
|
|
20230731,130400,330113360,3230,3230,3230,3230,0
|
|
20230731,130300,330113360,3230,3230,3230,3230,0
|
|
20230731,130200,330113360,3230,3230,3230,3230,10
|
|
20230731,130100,330081060,3230,3230,3230,3230,0
|
|
20230731,130000,330081060,3230,3230,3230,3230,10
|
|
20230731,125900,330048760,3225,3225,3230,3225,41
|
|
20230731,125800,329916530,3230,3230,3230,3230,0
|
|
20230731,125700,329916530,3230,3230,3230,3230,10
|
|
20230731,125600,329884230,3225,3225,3225,3225,10
|
|
20230731,125500,329851980,3230,3225,3230,3225,775
|
|
20230731,125400,327350105,3230,3225,3230,3225,25
|
|
20230731,125300,327269380,3230,3230,3230,3230,510
|
|
20230731,125200,325622080,3230,3230,3230,3230,0
|
|
20230731,125100,325622080,3230,3230,3230,3230,42
|
|
20230731,125000,325486420,3230,3230,3230,3230,100
|
|
20230731,124900,325163420,3230,3220,3230,3220,1324
|
|
20230731,124800,320899440,3220,3220,3220,3220,0
|
|
20230731,124700,320899440,3220,3220,3220,3220,0
|
|
20230731,124600,320899440,3220,3220,3220,3220,0
|
|
20230731,124500,320899440,3220,3220,3220,3220,0
|
|
20230731,124400,320899440,3220,3220,3220,3220,550
|
|
20230731,124300,319128440,3220,3220,3220,3220,50
|
|
20230731,124200,318967440,3220,3220,3220,3220,50
|
|
20230731,124100,318806440,3220,3220,3220,3220,0
|
|
20230731,124000,318806440,3220,3220,3220,3220,0
|
|
20230731,123900,318806440,3220,3220,3220,3220,10
|
|
20230731,123800,318774240,3210,3215,3215,3210,1576
|
|
20230731,123700,313714755,3220,3220,3220,3220,0
|
|
20230731,123600,313714755,3220,3220,3220,3220,100
|
|
20230731,123500,313392755,3220,3220,3220,3220,347
|
|
20230731,123400,312275415,3230,3230,3230,3230,0
|
|
20230731,123300,312275415,3230,3220,3230,3220,76
|
|
20230731,123200,312030495,3230,3220,3230,3220,236
|
|
20230731,123100,311270475,3230,3230,3230,3230,10
|
|
20230731,123000,311238175,3230,3230,3230,3230,11
|
|
20230731,122900,311202645,3225,3225,3225,3225,581
|
|
20230731,122800,309328920,3225,3225,3225,3225,810
|
|
20230731,122700,306716670,3230,3230,3230,3230,0
|
|
20230731,122600,306716670,3230,3230,3230,3230,30
|
|
20230731,122500,306619770,3235,3235,3235,3235,0
|
|
20230731,122400,306619770,3235,3235,3235,3235,3
|
|
20230731,122300,306610065,3235,3235,3235,3235,1
|
|
20230731,122200,306606830,3235,3235,3235,3235,10
|
|
20230731,122100,306574480,3235,3235,3235,3235,0
|
|
20230731,122000,306574480,3235,3235,3235,3235,0
|
|
20230731,121900,306574480,3235,3235,3235,3235,0
|
|
20230731,121800,306574480,3235,3235,3235,3235,10
|
|
20230731,121700,306542130,3220,3235,3235,3220,586
|
|
20230731,121600,304654835,3235,3235,3235,3235,0
|
|
20230731,121500,304654835,3235,3235,3235,3235,0
|
|
20230731,121400,304654835,3235,3235,3235,3235,0
|
|
20230731,121300,304654835,3235,3235,3235,3235,0
|
|
20230731,121200,304654835,3235,3235,3235,3235,0
|
|
20230731,121100,304654835,3235,3235,3235,3235,0
|
|
20230731,121000,304654835,3235,3220,3235,3220,20
|
|
20230731,120900,304590285,3235,3235,3235,3235,0
|
|
20230731,120800,304590285,3235,3225,3235,3225,594
|
|
20230731,120700,302674535,3240,3240,3240,3240,0
|
|
20230731,120600,302674535,3240,3235,3240,3235,20
|
|
20230731,120500,302609785,3225,3225,3225,3225,10
|
|
20230731,120400,302577535,3240,3240,3240,3240,44
|
|
20230731,120300,302434975,3245,3245,3245,3245,0
|
|
20230731,120200,302434975,3245,3230,3245,3225,6846
|
|
20230731,120100,280286285,3225,3225,3225,3225,2140
|
|
20230731,120000,273384785,3230,3235,3235,3230,210
|
|
20230731,115900,272706445,3235,3235,3235,3235,0
|
|
20230731,115800,272706445,3235,3235,3235,3235,0
|
|
20230731,115700,272706445,3235,3235,3235,3235,11
|
|
20230731,115600,272670860,3235,3230,3235,3230,430
|
|
20230731,115500,271280810,3235,3235,3235,3235,5
|
|
20230731,115400,271264635,3230,3225,3230,3225,2518
|
|
20230731,115300,263142730,3220,3220,3220,3220,0
|
|
20230731,115200,263142730,3220,3220,3220,3220,1
|
|
20230731,115100,263139510,3220,3220,3220,3220,0
|
|
20230731,115000,263139510,3220,3220,3220,3220,493
|
|
20230731,114900,261552050,3220,3220,3220,3220,0
|
|
20230731,114800,261552050,3220,3220,3220,3220,0
|
|
20230731,114700,261552050,3220,3215,3220,3215,11
|
|
20230731,114600,261516655,3220,3220,3220,3220,10
|
|
20230731,114500,261484455,3210,3210,3210,3210,0
|
|
20230731,114400,261484455,3210,3210,3210,3210,0
|
|
20230731,114300,261484455,3210,3210,3210,3210,14
|
|
20230731,114200,261439515,3220,3220,3220,3220,0
|
|
20230731,114100,261439515,3220,3220,3220,3220,0
|
|
20230731,114000,261439515,3220,3220,3220,3220,80
|
|
20230731,113900,261181915,3220,3210,3220,3210,272
|
|
20230731,113800,260307410,3210,3210,3210,3210,0
|
|
20230731,113700,260307410,3210,3200,3210,3200,830
|
|
20230731,113600,257643170,3200,3200,3200,3200,0
|
|
20230731,113500,257643170,3200,3200,3200,3200,683
|
|
20230731,113400,255457570,3210,3210,3210,3205,12
|
|
20230731,113300,255419100,3200,3200,3200,3200,0
|
|
20230731,113200,255419100,3200,3200,3200,3200,3
|
|
20230731,113100,255409500,3200,3200,3200,3200,5861
|
|
20230731,113000,236654300,3200,3200,3200,3200,10
|
|
20230731,112900,236622300,3200,3200,3200,3200,0
|
|
20230731,112800,236622300,3200,3195,3200,3195,220
|
|
20230731,112700,235919300,3200,3200,3200,3200,1180
|
|
20230731,112600,232143300,3195,3195,3195,3195,0
|
|
20230731,112500,232143300,3195,3195,3195,3195,0
|
|
20230731,112400,232143300,3195,3195,3195,3195,500
|
|
20230731,112300,230545800,3190,3190,3195,3190,632
|
|
20230731,112200,228529620,3190,3200,3200,3190,105
|
|
20230731,112100,228194655,3200,3195,3200,3195,51
|
|
20230731,112000,228031705,3200,3200,3200,3200,0
|
|
20230731,111900,228031705,3200,3190,3200,3190,132
|
|
20230731,111800,227610605,3190,3190,3190,3190,82
|
|
20230731,111700,227349025,3190,3200,3200,3190,91
|
|
20230731,111600,227058655,3200,3200,3200,3200,1
|
|
20230731,111500,227055455,3190,3200,3200,3190,131
|
|
20230731,111400,226637555,3195,3195,3195,3195,20
|
|
20230731,111300,226573655,3195,3200,3200,3195,1911
|
|
20230731,111200,220460435,3200,3200,3200,3200,225
|
|
20230731,111100,219740435,3200,3200,3200,3200,73
|
|
20230731,111000,219506835,3215,3215,3215,3215,0
|
|
20230731,110900,219506835,3215,3215,3215,3215,0
|
|
20230731,110800,219506835,3215,3215,3215,3215,0
|
|
20230731,110700,219506835,3215,3215,3215,3215,0
|
|
20230731,110600,219506835,3215,3215,3215,3215,0
|
|
20230731,110500,219506835,3215,3215,3215,3215,0
|
|
20230731,110400,219506835,3215,3215,3215,3215,0
|
|
20230731,110300,219506835,3215,3215,3215,3215,0
|
|
20230731,110200,219506835,3215,3215,3215,3215,1
|
|
20230731,110100,219503620,3200,3220,3220,3200,1558
|
|
20230731,110000,214513870,3220,3220,3220,3220,0
|
|
20230731,105900,214513870,3220,3220,3220,3220,100
|
|
20230731,105800,214191870,3220,3215,3220,3215,100
|
|
20230731,105700,213869925,3215,3215,3215,3215,0
|
|
20230731,105600,213869925,3215,3215,3215,3215,100
|
|
20230731,105500,213548425,3200,3200,3200,3200,1
|
|
20230731,105400,213545225,3205,3205,3205,3205,0
|
|
20230731,105300,213545225,3205,3205,3205,3205,0
|
|
20230731,105200,213545225,3205,3215,3215,3205,3213
|
|
20230731,105100,203232425,3210,3210,3210,3210,478
|
|
20230731,105000,201698045,3220,3220,3220,3220,0
|
|
20230731,104900,201698045,3220,3220,3220,3220,0
|
|
20230731,104800,201698045,3220,3215,3220,3210,545
|
|
20230731,104700,199948245,3220,3215,3220,3215,12
|
|
20230731,104600,199909655,3220,3220,3220,3220,14
|
|
20230731,104500,199864575,3220,3220,3220,3220,126
|
|
20230731,104400,199458855,3220,3220,3220,3220,0
|
|
20230731,104300,199458855,3220,3220,3220,3220,530
|
|
20230731,104200,197752255,3220,3215,3220,3215,77
|
|
20230731,104100,197504590,3215,3215,3215,3215,0
|
|
20230731,104000,197504590,3215,3215,3215,3215,2
|
|
20230731,103900,197498160,3215,3215,3215,3215,268
|
|
20230731,103800,196636540,3215,3215,3215,3215,0
|
|
20230731,103700,196636540,3215,3225,3225,3215,1605
|
|
20230731,103600,191468520,3225,3225,3225,3225,84
|
|
20230731,103500,191197620,3230,3230,3230,3230,0
|
|
20230731,103400,191197620,3230,3230,3230,3230,0
|
|
20230731,103300,191197620,3230,3230,3230,3230,129
|
|
20230731,103200,190780950,3230,3220,3230,3220,316
|
|
20230731,103100,189761320,3225,3225,3225,3225,9
|
|
20230731,103000,189732295,3230,3230,3230,3230,0
|
|
20230731,102900,189732295,3230,3225,3230,3220,16
|
|
20230731,102800,189680715,3225,3225,3225,3225,47
|
|
20230731,102700,189529140,3220,3220,3220,3220,0
|
|
20230731,102600,189529140,3220,3210,3220,3210,820
|
|
20230731,102500,186892680,3210,3210,3210,3210,0
|
|
20230731,102400,186892680,3210,3210,3210,3210,2
|
|
20230731,102300,186886260,3205,3195,3205,3195,35
|
|
20230731,102200,186774235,3195,3195,3195,3195,1250
|
|
20230731,102100,182780485,3205,3205,3205,3205,1
|
|
20230731,102000,182777280,3215,3215,3215,3215,5
|
|
20230731,101900,182761205,3215,3210,3215,3210,60
|
|
20230731,101800,182568455,3215,3215,3215,3215,1
|
|
20230731,101700,182565240,3200,3200,3200,3200,349
|
|
20230731,101600,181448440,3200,3200,3200,3200,200
|
|
20230731,101500,180808440,3200,3200,3200,3200,2630
|
|
20230731,101400,172392440,3200,3200,3200,3200,460
|
|
20230731,101300,170920440,3200,3215,3215,3200,1080
|
|
20230731,101200,167462010,3215,3215,3215,3215,421
|
|
20230731,101100,166108495,3205,3210,3210,3205,89
|
|
20230731,101000,165822855,3215,3215,3215,3215,0
|
|
20230731,100900,165822855,3215,3225,3225,3215,785
|
|
20230731,100800,163297880,3225,3225,3225,3225,11
|
|
20230731,100700,163262405,3225,3230,3230,3225,14
|
|
20230731,100600,163217190,3240,3240,3245,3240,2237
|
|
20230731,100500,155959625,3220,3220,3220,3220,0
|
|
20230731,100400,155959625,3220,3225,3240,3220,3193
|
|
20230731,100300,145638035,3225,3225,3225,3225,25
|
|
20230731,100200,145557410,3225,3225,3225,3225,50
|
|
20230731,100100,145396160,3225,3225,3225,3215,736
|
|
20230731,100000,143022690,3220,3220,3220,3210,1087
|
|
20230731,095900,139522560,3220,3220,3220,3220,1
|
|
20230731,095800,139519340,3220,3215,3220,3210,606
|
|
20230731,095700,137571290,3215,3215,3215,3215,202
|
|
20230731,095600,136921860,3215,3200,3215,3200,48
|
|
20230731,095500,136767940,3205,3215,3215,3205,17
|
|
20230731,095400,136713425,3210,3210,3210,3210,426
|
|
20230731,095300,135345965,3205,3210,3210,3205,19
|
|
20230731,095200,135285020,3205,3205,3205,3205,217
|
|
20230731,095100,134589535,3205,3205,3205,3205,4
|
|
20230731,095000,134576715,3205,3205,3205,3205,180
|
|
20230731,094900,133999815,3200,3210,3210,3200,60
|
|
20230731,094800,133807315,3210,3210,3210,3210,145
|
|
20230731,094700,133341865,3215,3205,3215,3205,198
|
|
20230731,094600,132706165,3210,3200,3210,3200,1163
|
|
20230731,094500,128981495,3200,3200,3200,3190,130
|
|
20230731,094400,128565515,3195,3195,3195,3195,0
|
|
20230731,094300,128565515,3195,3195,3195,3195,42
|
|
20230731,094200,128431325,3200,3200,3200,3200,142
|
|
20230731,094100,127976925,3200,3190,3200,3190,909
|
|
20230731,094000,125068135,3200,3190,3200,3190,258
|
|
20230731,093900,124242605,3200,3200,3200,3200,2
|
|
20230731,093800,124236205,3195,3200,3200,3195,285
|
|
20230731,093700,123325130,3190,3190,3190,3190,102
|
|
20230731,093600,122999750,3200,3200,3200,3200,1200
|
|
20230731,093500,119159750,3200,3200,3200,3200,0
|
|
20230731,093400,119159750,3200,3200,3200,3200,2
|
|
20230731,093300,119153350,3205,3195,3205,3195,3948
|
|
20230731,093200,106521955,3195,3165,3195,3165,645
|
|
20230731,093100,104469085,3180,3180,3180,3180,191
|
|
20230731,093000,103861705,3180,3180,3180,3180,765
|
|
20230731,092900,101429005,3180,3180,3180,3180,435
|
|
20230731,092800,100045705,3180,3175,3180,3175,1700
|
|
20230731,092700,94647740,3175,3160,3175,3160,775
|
|
20230731,092600,92198725,3160,3170,3170,3160,49
|
|
20230731,092500,92043785,3170,3165,3175,3165,1255
|
|
20230731,092400,88071220,3180,3180,3180,3180,0
|
|
20230731,092300,88071220,3180,3180,3180,3180,10
|
|
20230731,092200,88039420,3180,3175,3180,3175,830
|
|
20230731,092100,85400025,3180,3165,3180,3165,1981
|
|
20230731,092000,79104645,3155,3155,3155,3155,87
|
|
20230731,091900,78830160,3165,3165,3165,3165,0
|
|
20230731,091800,78830160,3165,3160,3165,3160,900
|
|
20230731,091700,75983230,3160,3160,3165,3145,41
|
|
20230731,091600,75854185,3140,3140,3140,3140,25
|
|
20230731,091500,75775685,3145,3135,3145,3135,514
|
|
20230731,091400,74160655,3135,3150,3150,3135,2398
|
|
20230731,091300,66617525,3150,3175,3175,3150,3622
|
|
20230731,091200,55167950,3190,3190,3190,3190,32
|
|
20230731,091100,55065870,3200,3175,3200,3170,674
|
|
20230731,091000,52916120,3180,3185,3185,3180,351
|
|
20230731,090900,51798190,3185,3185,3185,3185,70
|
|
20230731,090800,51575240,3185,3185,3185,3185,1
|
|
20230731,090700,51572055,3190,3185,3190,3185,37
|
|
20230731,090600,51454110,3185,3185,3185,3185,327
|
|
20230731,090500,50412615,3185,3185,3190,3185,1541
|
|
20230731,090400,45504525,3185,3175,3185,3165,6543
|
|
20230731,090300,24665600,3175,3175,3175,3175,2458
|
|
20230731,090200,16861450,3180,3180,3180,3180,3
|
|
20230731,090100,16851910,3195,3175,3200,3175,1918
|
|
20230731,090000,10728835,3165,3165,3190,3165,2248
|