573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183000,585276780,2085,2085,2085,2085,4710
|
|
20230731,182900,585276780,2085,2085,2085,2085,0
|
|
20230731,182800,585276780,2085,2085,2085,2085,0
|
|
20230731,182700,585276780,2085,2085,2085,2085,0
|
|
20230731,182600,585276780,2085,2085,2085,2085,0
|
|
20230731,182500,585276780,2085,2085,2085,2085,0
|
|
20230731,182400,585276780,2085,2085,2085,2085,0
|
|
20230731,182300,585276780,2085,2085,2085,2085,0
|
|
20230731,182200,585276780,2085,2085,2085,2085,0
|
|
20230731,182100,585276780,2085,2085,2085,2085,0
|
|
20230731,182000,585276780,2085,2085,2085,2085,0
|
|
20230731,181900,585276780,2085,2085,2085,2085,0
|
|
20230731,181800,585276780,2085,2085,2085,2085,0
|
|
20230731,181700,585276780,2085,2085,2085,2085,0
|
|
20230731,181600,585276780,2085,2085,2085,2085,0
|
|
20230731,181500,585276780,2085,2085,2085,2085,0
|
|
20230731,181400,585276780,2085,2085,2085,2085,0
|
|
20230731,181300,585276780,2085,2085,2085,2085,0
|
|
20230731,181200,585276780,2085,2085,2085,2085,0
|
|
20230731,181100,585276780,2085,2085,2085,2085,0
|
|
20230731,181000,585276780,2085,2085,2085,2085,0
|
|
20230731,180900,585276780,2085,2085,2085,2085,0
|
|
20230731,180800,585276780,2085,2085,2085,2085,0
|
|
20230731,180700,585276780,2085,2085,2085,2085,0
|
|
20230731,180600,585276780,2085,2085,2085,2085,0
|
|
20230731,180500,585276780,2085,2085,2085,2085,0
|
|
20230731,180400,585276780,2085,2085,2085,2085,0
|
|
20230731,180300,585276780,2085,2085,2085,2085,0
|
|
20230731,180200,585276780,2085,2085,2085,2085,0
|
|
20230731,180100,585276780,2085,2085,2085,2085,0
|
|
20230731,180000,585276780,2085,2085,2085,2085,4710
|
|
20230731,175900,585276780,2085,2085,2085,2085,0
|
|
20230731,175800,585276780,2085,2085,2085,2085,0
|
|
20230731,175700,585276780,2085,2085,2085,2085,0
|
|
20230731,175600,585276780,2085,2085,2085,2085,0
|
|
20230731,175500,585276780,2085,2085,2085,2085,0
|
|
20230731,175400,585276780,2085,2085,2085,2085,0
|
|
20230731,175300,585276780,2085,2085,2085,2085,0
|
|
20230731,175200,585276780,2085,2085,2085,2085,0
|
|
20230731,175100,585276780,2085,2085,2085,2085,0
|
|
20230731,175000,585276780,2085,2085,2085,2085,0
|
|
20230731,174900,585276780,2085,2085,2085,2085,0
|
|
20230731,174800,585276780,2085,2085,2085,2085,0
|
|
20230731,174700,585276780,2085,2085,2085,2085,0
|
|
20230731,174600,585276780,2085,2085,2085,2085,0
|
|
20230731,174500,585276780,2085,2085,2085,2085,0
|
|
20230731,174400,585276780,2085,2085,2085,2085,0
|
|
20230731,174300,585276780,2085,2085,2085,2085,0
|
|
20230731,174200,585276780,2085,2085,2085,2085,0
|
|
20230731,174100,585276780,2085,2085,2085,2085,0
|
|
20230731,174000,585276780,2085,2085,2085,2085,0
|
|
20230731,173900,585276780,2085,2085,2085,2085,0
|
|
20230731,173800,585276780,2085,2085,2085,2085,0
|
|
20230731,173700,585276780,2085,2085,2085,2085,0
|
|
20230731,173600,585276780,2085,2085,2085,2085,0
|
|
20230731,173500,585276780,2085,2085,2085,2085,0
|
|
20230731,173400,585276780,2085,2085,2085,2085,0
|
|
20230731,173300,585276780,2085,2085,2085,2085,0
|
|
20230731,173200,585276780,2085,2085,2085,2085,0
|
|
20230731,173100,585276780,2085,2085,2085,2085,0
|
|
20230731,173000,585276780,2085,2085,2085,2085,4710
|
|
20230731,172900,585276780,2085,2085,2085,2085,0
|
|
20230731,172800,585276780,2085,2085,2085,2085,0
|
|
20230731,172700,585276780,2085,2085,2085,2085,0
|
|
20230731,172600,585276780,2085,2085,2085,2085,0
|
|
20230731,172500,585276780,2085,2085,2085,2085,0
|
|
20230731,172400,585276780,2085,2085,2085,2085,0
|
|
20230731,172300,585276780,2085,2085,2085,2085,0
|
|
20230731,172200,585276780,2085,2085,2085,2085,0
|
|
20230731,172100,585276780,2085,2085,2085,2085,0
|
|
20230731,172000,585276780,2085,2085,2085,2085,0
|
|
20230731,171900,585276780,2085,2085,2085,2085,0
|
|
20230731,171800,585276780,2085,2085,2085,2085,0
|
|
20230731,171700,585276780,2085,2085,2085,2085,0
|
|
20230731,171600,585276780,2085,2085,2085,2085,0
|
|
20230731,171500,585276780,2085,2085,2085,2085,0
|
|
20230731,171400,585276780,2085,2085,2085,2085,0
|
|
20230731,171300,585276780,2085,2085,2085,2085,0
|
|
20230731,171200,585276780,2085,2085,2085,2085,0
|
|
20230731,171100,585276780,2085,2085,2085,2085,0
|
|
20230731,171000,585276780,2085,2085,2085,2085,0
|
|
20230731,170900,585276780,2085,2085,2085,2085,0
|
|
20230731,170800,585276780,2085,2085,2085,2085,0
|
|
20230731,170700,585276780,2085,2085,2085,2085,0
|
|
20230731,170600,585276780,2085,2085,2085,2085,0
|
|
20230731,170500,585276780,2085,2085,2085,2085,0
|
|
20230731,170400,585276780,2085,2085,2085,2085,0
|
|
20230731,170300,585276780,2085,2085,2085,2085,0
|
|
20230731,170200,585276780,2085,2085,2085,2085,0
|
|
20230731,170100,585276780,2085,2085,2085,2085,0
|
|
20230731,170000,585276780,2085,2085,2085,2085,4710
|
|
20230731,165900,585276780,2085,2085,2085,2085,0
|
|
20230731,165800,585276780,2085,2085,2085,2085,0
|
|
20230731,165700,585276780,2085,2085,2085,2085,0
|
|
20230731,165600,585276780,2085,2085,2085,2085,0
|
|
20230731,165500,585276780,2085,2085,2085,2085,0
|
|
20230731,165400,585276780,2085,2085,2085,2085,0
|
|
20230731,165300,585276780,2085,2085,2085,2085,0
|
|
20230731,165200,585276780,2085,2085,2085,2085,0
|
|
20230731,165100,585276780,2085,2085,2085,2085,0
|
|
20230731,165000,585276780,2085,2085,2085,2085,0
|
|
20230731,164900,585276780,2085,2085,2085,2085,0
|
|
20230731,164800,585276780,2085,2085,2085,2085,0
|
|
20230731,164700,585276780,2085,2085,2085,2085,0
|
|
20230731,164600,585276780,2085,2085,2085,2085,0
|
|
20230731,164500,585276780,2085,2085,2085,2085,0
|
|
20230731,164400,585276780,2085,2085,2085,2085,0
|
|
20230731,164300,585276780,2085,2085,2085,2085,0
|
|
20230731,164200,585276780,2085,2085,2085,2085,0
|
|
20230731,164100,585276780,2085,2085,2085,2085,0
|
|
20230731,164000,585276780,2085,2085,2085,2085,0
|
|
20230731,163900,585276780,2085,2085,2085,2085,0
|
|
20230731,163800,585276780,2085,2085,2085,2085,0
|
|
20230731,163700,585276780,2085,2085,2085,2085,0
|
|
20230731,163600,585276780,2085,2085,2085,2085,0
|
|
20230731,163500,585276780,2085,2085,2085,2085,0
|
|
20230731,163400,585276780,2085,2085,2085,2085,0
|
|
20230731,163300,585276780,2085,2085,2085,2085,0
|
|
20230731,163200,585276780,2085,2085,2085,2085,0
|
|
20230731,163100,585276780,2085,2085,2085,2085,0
|
|
20230731,163000,585276780,2085,2085,2085,2085,4710
|
|
20230731,162900,585276780,2085,2085,2085,2085,0
|
|
20230731,162800,585276780,2085,2085,2085,2085,0
|
|
20230731,162700,585276780,2085,2085,2085,2085,0
|
|
20230731,162600,585276780,2085,2085,2085,2085,0
|
|
20230731,162500,585276780,2085,2085,2085,2085,0
|
|
20230731,162400,585276780,2085,2085,2085,2085,0
|
|
20230731,162300,585276780,2085,2085,2085,2085,0
|
|
20230731,162200,585276780,2085,2085,2085,2085,0
|
|
20230731,162100,585276780,2085,2085,2085,2085,0
|
|
20230731,162000,585276780,2085,2085,2085,2085,0
|
|
20230731,161900,585276780,2085,2085,2085,2085,0
|
|
20230731,161800,585276780,2085,2085,2085,2085,0
|
|
20230731,161700,585276780,2085,2085,2085,2085,0
|
|
20230731,161600,585276780,2085,2085,2085,2085,0
|
|
20230731,161500,585276780,2085,2085,2085,2085,0
|
|
20230731,161400,585276780,2085,2085,2085,2085,0
|
|
20230731,161300,585276780,2085,2085,2085,2085,0
|
|
20230731,161200,585276780,2085,2085,2085,2085,0
|
|
20230731,161100,585276780,2085,2085,2085,2085,0
|
|
20230731,161000,585276780,2085,2085,2085,2085,0
|
|
20230731,160900,585276780,2085,2085,2085,2085,0
|
|
20230731,160800,585276780,2085,2085,2085,2085,0
|
|
20230731,160700,585276780,2085,2085,2085,2085,0
|
|
20230731,160600,585276780,2085,2085,2085,2085,0
|
|
20230731,160500,585276780,2085,2085,2085,2085,0
|
|
20230731,160400,585276780,2085,2085,2085,2085,0
|
|
20230731,160300,585276780,2085,2085,2085,2085,0
|
|
20230731,160200,585276780,2085,2085,2085,2085,0
|
|
20230731,160100,585276780,2085,2085,2085,2085,0
|
|
20230731,160000,585276780,2085,2085,2085,2085,4710
|
|
20230731,155900,585276780,2085,2085,2085,2085,0
|
|
20230731,155800,585276780,2085,2085,2085,2085,0
|
|
20230731,155700,585276780,2085,2085,2085,2085,0
|
|
20230731,155600,585276780,2085,2085,2085,2085,0
|
|
20230731,155500,585276780,2085,2085,2085,2085,0
|
|
20230731,155400,585276780,2085,2085,2085,2085,0
|
|
20230731,155300,585276780,2085,2085,2085,2085,0
|
|
20230731,155200,585276780,2085,2085,2085,2085,0
|
|
20230731,155100,585276780,2085,2085,2085,2085,0
|
|
20230731,155000,585276780,2085,2085,2085,2085,0
|
|
20230731,154900,585276780,2085,2085,2085,2085,0
|
|
20230731,154800,585276780,2085,2085,2085,2085,0
|
|
20230731,154700,585276780,2085,2085,2085,2085,0
|
|
20230731,154600,585276780,2085,2085,2085,2085,0
|
|
20230731,154500,585276780,2085,2085,2085,2085,0
|
|
20230731,154400,585276780,2085,2085,2085,2085,0
|
|
20230731,154300,585276780,2085,2085,2085,2085,0
|
|
20230731,154200,585276780,2085,2085,2085,2085,0
|
|
20230731,154100,585276780,2085,2085,2085,2085,0
|
|
20230731,154000,585276780,2085,2085,2085,2085,0
|
|
20230731,153900,585276780,2085,2085,2085,2085,0
|
|
20230731,153800,585276780,2085,2085,2085,2085,0
|
|
20230731,153700,585276780,2085,2085,2085,2085,0
|
|
20230731,153600,585276780,2085,2085,2085,2085,0
|
|
20230731,153500,585276780,2085,2085,2085,2085,0
|
|
20230731,153400,585276780,2085,2085,2085,2085,0
|
|
20230731,153300,585276780,2085,2085,2085,2085,0
|
|
20230731,153200,585276780,2085,2085,2085,2085,0
|
|
20230731,153100,585276780,2085,2085,2085,2085,0
|
|
20230731,153000,585276780,2085,2085,2085,2085,9420
|
|
20230731,152900,575456430,2080,2080,2080,2080,0
|
|
20230731,152800,575456430,2080,2080,2080,2080,0
|
|
20230731,152700,575456430,2080,2080,2080,2080,0
|
|
20230731,152600,575456430,2080,2080,2080,2080,0
|
|
20230731,152500,575456430,2080,2080,2080,2080,0
|
|
20230731,152400,575456430,2080,2080,2080,2080,0
|
|
20230731,152300,575456430,2080,2080,2080,2080,0
|
|
20230731,152200,575456430,2080,2080,2080,2080,0
|
|
20230731,152100,575456430,2080,2080,2080,2080,0
|
|
20230731,152000,575456430,2080,2080,2080,2080,0
|
|
20230731,151900,575456430,2080,2080,2080,2080,6
|
|
20230731,151800,575443950,2065,2065,2065,2065,0
|
|
20230731,151700,575443950,2065,2065,2065,2065,0
|
|
20230731,151600,575443950,2065,2065,2065,2065,7
|
|
20230731,151500,575429495,2065,2065,2065,2065,0
|
|
20230731,151400,575429495,2065,2065,2065,2065,20
|
|
20230731,151300,575388195,2065,2065,2065,2065,116
|
|
20230731,151200,575148655,2065,2065,2065,2065,100
|
|
20230731,151100,574942155,2065,2065,2085,2065,2036
|
|
20230731,151000,570724800,2060,2065,2065,2060,2313
|
|
20230731,150900,565956345,2070,2070,2070,2070,500
|
|
20230731,150800,564921345,2070,2070,2070,2070,0
|
|
20230731,150700,564921345,2070,2070,2070,2070,3
|
|
20230731,150600,564915135,2065,2065,2065,2065,490
|
|
20230731,150500,563903285,2065,2065,2065,2065,157
|
|
20230731,150400,563579080,2065,2060,2070,2060,48
|
|
20230731,150300,563480175,2060,2060,2060,2060,0
|
|
20230731,150200,563480175,2060,2060,2060,2060,400
|
|
20230731,150100,562656175,2060,2060,2060,2060,0
|
|
20230731,150000,562656175,2060,2060,2060,2060,50
|
|
20230731,145900,562553175,2060,2060,2060,2060,0
|
|
20230731,145800,562553175,2060,2060,2060,2060,0
|
|
20230731,145700,562553175,2060,2065,2065,2060,150
|
|
20230731,145600,562244120,2070,2070,2070,2070,0
|
|
20230731,145500,562244120,2070,2070,2070,2070,1
|
|
20230731,145400,562242050,2065,2065,2065,2065,1500
|
|
20230731,145300,559144550,2085,2085,2085,2085,0
|
|
20230731,145200,559144550,2085,2085,2085,2085,0
|
|
20230731,145100,559144550,2085,2085,2085,2085,0
|
|
20230731,145000,559144550,2085,2085,2085,2085,0
|
|
20230731,144900,559144550,2085,2085,2085,2085,0
|
|
20230731,144800,559144550,2085,2085,2085,2085,0
|
|
20230731,144700,559144550,2085,2085,2085,2085,0
|
|
20230731,144600,559144550,2085,2085,2085,2085,0
|
|
20230731,144500,559144550,2085,2085,2085,2085,0
|
|
20230731,144400,559144550,2085,2085,2085,2085,0
|
|
20230731,144300,559144550,2085,2065,2085,2065,140
|
|
20230731,144200,558855420,2065,2065,2065,2065,0
|
|
20230731,144100,558855420,2065,2065,2065,2065,600
|
|
20230731,144000,557616420,2060,2060,2060,2060,0
|
|
20230731,143900,557616420,2060,2060,2060,2060,52
|
|
20230731,143800,557509300,2070,2060,2070,2060,231
|
|
20230731,143700,557032920,2065,2065,2065,2065,1521
|
|
20230731,143600,553892055,2065,2080,2080,2065,785
|
|
20230731,143500,552265915,2085,2085,2085,2085,0
|
|
20230731,143400,552265915,2085,2085,2085,2085,0
|
|
20230731,143300,552265915,2085,2085,2085,2085,10
|
|
20230731,143200,552245065,2085,2085,2085,2085,0
|
|
20230731,143100,552245065,2085,2085,2085,2085,0
|
|
20230731,143000,552245065,2085,2085,2085,2085,20
|
|
20230731,142900,552203365,2090,2090,2090,2080,877
|
|
20230731,142800,550379185,2080,2080,2080,2080,3
|
|
20230731,142700,550372945,2080,2080,2080,2080,3
|
|
20230731,142600,550366705,2070,2070,2070,2070,11
|
|
20230731,142500,550343935,2070,2070,2070,2070,0
|
|
20230731,142400,550343935,2070,2070,2070,2070,0
|
|
20230731,142300,550343935,2070,2070,2070,2070,150
|
|
20230731,142200,550033435,2070,2070,2070,2070,0
|
|
20230731,142100,550033435,2070,2070,2070,2070,0
|
|
20230731,142000,550033435,2070,2070,2070,2070,0
|
|
20230731,141900,550033435,2070,2070,2070,2070,2353
|
|
20230731,141800,545162725,2070,2070,2070,2070,0
|
|
20230731,141700,545162725,2070,2080,2095,2070,502
|
|
20230731,141600,544122685,2080,2080,2080,2080,500
|
|
20230731,141500,543082685,2080,2080,2080,2080,0
|
|
20230731,141400,543082685,2080,2080,2080,2080,1
|
|
20230731,141300,543080605,2080,2080,2080,2080,0
|
|
20230731,141200,543080605,2080,2080,2080,2080,0
|
|
20230731,141100,543080605,2080,2080,2080,2080,0
|
|
20230731,141000,543080605,2080,2080,2080,2080,0
|
|
20230731,140900,543080605,2080,2080,2080,2080,0
|
|
20230731,140800,543080605,2080,2080,2080,2080,0
|
|
20230731,140700,543080605,2080,2080,2080,2080,0
|
|
20230731,140600,543080605,2080,2080,2080,2080,18
|
|
20230731,140500,543043165,2080,2080,2080,2080,0
|
|
20230731,140400,543043165,2080,2080,2080,2080,0
|
|
20230731,140300,543043165,2080,2080,2080,2080,1
|
|
20230731,140200,543041085,2080,2080,2080,2080,0
|
|
20230731,140100,543041085,2080,2080,2080,2080,0
|
|
20230731,140000,543041085,2080,2080,2080,2080,0
|
|
20230731,135900,543041085,2080,2080,2080,2080,0
|
|
20230731,135800,543041085,2080,2075,2080,2075,188
|
|
20230731,135700,542650050,2075,2075,2090,2065,1755
|
|
20230731,135600,539016085,2090,2085,2090,2085,80
|
|
20230731,135500,538848890,2090,2090,2090,2090,0
|
|
20230731,135400,538848890,2090,2085,2090,2085,2
|
|
20230731,135300,538844715,2085,2085,2085,2085,0
|
|
20230731,135200,538844715,2085,2085,2085,2085,0
|
|
20230731,135100,538844715,2085,2085,2085,2085,0
|
|
20230731,135000,538844715,2085,2085,2085,2075,1432
|
|
20230731,134900,535871295,2095,2095,2095,2095,0
|
|
20230731,134800,535871295,2095,2095,2095,2095,2
|
|
20230731,134700,535867105,2085,2085,2085,2085,1
|
|
20230731,134600,535865020,2085,2085,2085,2085,1
|
|
20230731,134500,535862935,2095,2085,2095,2075,2002
|
|
20230731,134400,531706445,2085,2085,2085,2085,1000
|
|
20230731,134300,529621445,2095,2095,2095,2095,0
|
|
20230731,134200,529621445,2095,2095,2095,2095,0
|
|
20230731,134100,529621445,2095,2095,2095,2095,0
|
|
20230731,134000,529621445,2095,2095,2095,2095,15
|
|
20230731,133900,529590020,2095,2095,2095,2095,61
|
|
20230731,133800,529462225,2095,2095,2095,2095,15
|
|
20230731,133700,529430800,2095,2095,2095,2095,10
|
|
20230731,133600,529409850,2095,2095,2095,2095,1500
|
|
20230731,133500,526267350,2095,2095,2095,2095,2
|
|
20230731,133400,526263160,2090,2090,2090,2090,0
|
|
20230731,133300,526263160,2090,2090,2090,2090,0
|
|
20230731,133200,526263160,2090,2090,2090,2090,4
|
|
20230731,133100,526254800,2095,2095,2095,2095,0
|
|
20230731,133000,526254800,2095,2095,2095,2095,0
|
|
20230731,132900,526254800,2095,2095,2095,2095,2
|
|
20230731,132800,526250610,2095,2095,2095,2095,0
|
|
20230731,132700,526250610,2095,2095,2095,2095,2
|
|
20230731,132600,526246420,2090,2090,2090,2090,8
|
|
20230731,132500,526229700,2085,2085,2085,2085,8
|
|
20230731,132400,526213020,2085,2085,2085,2085,287
|
|
20230731,132300,525614625,2070,2070,2070,2070,1996
|
|
20230731,132200,521482905,2070,2075,2075,2070,1000
|
|
20230731,132100,519409750,2080,2080,2080,2080,0
|
|
20230731,132000,519409750,2080,2080,2080,2080,500
|
|
20230731,131900,518369750,2090,2090,2090,2090,2
|
|
20230731,131800,518365570,2075,2075,2075,2075,0
|
|
20230731,131700,518365570,2075,2075,2075,2075,0
|
|
20230731,131600,518365570,2075,2075,2075,2075,28
|
|
20230731,131500,518307470,2090,2090,2090,2090,0
|
|
20230731,131400,518307470,2090,2090,2090,2090,0
|
|
20230731,131300,518307470,2090,2090,2090,2090,0
|
|
20230731,131200,518307470,2090,2095,2095,2090,402
|
|
20230731,131100,517465290,2095,2090,2095,2090,1432
|
|
20230731,131000,514465255,2095,2095,2095,2095,31
|
|
20230731,130900,514400310,2090,2090,2090,2090,0
|
|
20230731,130800,514400310,2090,2090,2090,2090,0
|
|
20230731,130700,514400310,2090,2090,2090,2090,2
|
|
20230731,130600,514396130,2095,2095,2095,2095,0
|
|
20230731,130500,514396130,2095,2095,2095,2095,0
|
|
20230731,130400,514396130,2095,2095,2095,2095,2
|
|
20230731,130300,514391940,2095,2095,2095,2095,0
|
|
20230731,130200,514391940,2095,2070,2095,2065,5797
|
|
20230731,130100,502352500,2080,2080,2080,2060,3927
|
|
20230731,130000,494248555,2075,2075,2075,2075,434
|
|
20230731,125900,493348005,2080,2080,2080,2080,358
|
|
20230731,125800,492603365,2085,2085,2085,2085,0
|
|
20230731,125700,492603365,2085,2085,2085,2085,0
|
|
20230731,125600,492603365,2085,2085,2085,2085,0
|
|
20230731,125500,492603365,2085,2085,2085,2085,1
|
|
20230731,125400,492601280,2080,2080,2080,2080,1300
|
|
20230731,125300,489897280,2085,2085,2085,2085,0
|
|
20230731,125200,489897280,2085,2090,2090,2085,84
|
|
20230731,125100,489722135,2085,2085,2085,2085,11
|
|
20230731,125000,489699200,2095,2095,2095,2095,2
|
|
20230731,124900,489695010,2085,2090,2090,2085,1000
|
|
20230731,124800,487609625,2095,2095,2095,2095,500
|
|
20230731,124700,486562125,2095,2095,2095,2095,0
|
|
20230731,124600,486562125,2095,2095,2095,2095,0
|
|
20230731,124500,486562125,2095,2095,2095,2095,0
|
|
20230731,124400,486562125,2095,2095,2095,2095,0
|
|
20230731,124300,486562125,2095,2095,2095,2095,1
|
|
20230731,124200,486560030,2085,2085,2085,2085,0
|
|
20230731,124100,486560030,2085,2090,2090,2085,85
|
|
20230731,124000,486382745,2095,2095,2095,2095,0
|
|
20230731,123900,486382745,2095,2095,2095,2095,0
|
|
20230731,123800,486382745,2095,2095,2095,2095,0
|
|
20230731,123700,486382745,2095,2095,2095,2095,0
|
|
20230731,123600,486382745,2095,2090,2095,2090,3
|
|
20230731,123500,486376465,2095,2095,2095,2095,0
|
|
20230731,123400,486376465,2095,2095,2095,2095,0
|
|
20230731,123300,486376465,2095,2095,2095,2095,0
|
|
20230731,123200,486376465,2095,2095,2095,2095,0
|
|
20230731,123100,486376465,2095,2095,2095,2095,2
|
|
20230731,123000,486372275,2080,2090,2090,2080,2474
|
|
20230731,122900,481208800,2095,2095,2095,2095,2220
|
|
20230731,122800,476557900,2095,2095,2095,2095,1950
|
|
20230731,122700,472472650,2100,2100,2100,2100,30
|
|
20230731,122600,472409650,2105,2105,2105,2105,0
|
|
20230731,122500,472409650,2105,2105,2105,2105,0
|
|
20230731,122400,472409650,2105,2105,2105,2105,0
|
|
20230731,122300,472409650,2105,2105,2105,2105,0
|
|
20230731,122200,472409650,2105,2105,2105,2105,0
|
|
20230731,122100,472409650,2105,2095,2105,2095,4
|
|
20230731,122000,472401260,2095,2095,2095,2095,0
|
|
20230731,121900,472401260,2095,2095,2095,2095,0
|
|
20230731,121800,472401260,2095,2095,2095,2095,18
|
|
20230731,121700,472363550,2095,2095,2105,2095,992
|
|
20230731,121600,470285210,2105,2105,2105,2105,0
|
|
20230731,121500,470285210,2105,2105,2105,2105,0
|
|
20230731,121400,470285210,2105,2105,2105,2105,0
|
|
20230731,121300,470285210,2105,2105,2105,2105,0
|
|
20230731,121200,470285210,2105,2105,2105,2105,0
|
|
20230731,121100,470285210,2105,2105,2105,2105,1
|
|
20230731,121000,470283105,2095,2095,2095,2095,0
|
|
20230731,120900,470283105,2095,2095,2095,2095,0
|
|
20230731,120800,470283105,2095,2095,2095,2095,0
|
|
20230731,120700,470283105,2095,2095,2095,2095,0
|
|
20230731,120600,470283105,2095,2095,2095,2095,72
|
|
20230731,120500,470132265,2095,2095,2095,2095,949
|
|
20230731,120400,468144110,2095,2095,2095,2095,350
|
|
20230731,120300,467410860,2095,2095,2095,2095,500
|
|
20230731,120200,466363360,2105,2105,2105,2105,70
|
|
20230731,120100,466216010,2100,2100,2100,2100,0
|
|
20230731,120000,466216010,2100,2100,2100,2095,3187
|
|
20230731,115900,459539145,2100,2105,2105,2100,1794
|
|
20230731,115800,455771655,2110,2115,2115,2105,589
|
|
20230731,115700,454531275,2115,2115,2115,2115,37
|
|
20230731,115600,454453020,2115,2110,2115,2110,349
|
|
20230731,115500,453716535,2115,2115,2115,2115,36
|
|
20230731,115400,453640395,2115,2115,2115,2115,19
|
|
20230731,115300,453600210,2115,2115,2115,2115,37
|
|
20230731,115200,453521955,2115,2115,2115,2115,37
|
|
20230731,115100,453443700,2115,2110,2115,2110,518
|
|
20230731,115000,452350630,2115,2115,2115,2115,37
|
|
20230731,114900,452272375,2115,2115,2115,2115,37
|
|
20230731,114800,452194120,2115,2115,2115,2115,18
|
|
20230731,114700,452156050,2115,2110,2115,2110,108
|
|
20230731,114600,451927985,2115,2115,2115,2115,37
|
|
20230731,114500,451849730,2110,2110,2110,2110,207
|
|
20230731,114400,451412960,2115,2115,2115,2115,36
|
|
20230731,114300,451336820,2115,2115,2115,2115,37
|
|
20230731,114200,451258565,2115,2115,2115,2115,19
|
|
20230731,114100,451218380,2115,2115,2115,2115,37
|
|
20230731,114000,451140125,2115,2115,2115,2115,36
|
|
20230731,113900,451063985,2115,2115,2115,2115,19
|
|
20230731,113800,451023800,2115,2115,2115,2115,37
|
|
20230731,113700,450945545,2115,2115,2115,2115,37
|
|
20230731,113600,450867290,2115,2110,2115,2110,1018
|
|
20230731,113500,448719220,2115,2115,2115,2115,237
|
|
20230731,113400,448217965,2115,2120,2120,2110,1302
|
|
20230731,113300,445469140,2120,2120,2120,2120,21
|
|
20230731,113200,445424620,2120,2120,2120,2120,37
|
|
20230731,113100,445346180,2120,2115,2120,2115,217
|
|
20230731,113000,444887115,2115,2110,2115,2110,119
|
|
20230731,112900,444635930,2115,2120,2120,2115,334
|
|
20230731,112800,443929430,2120,2120,2120,2120,37
|
|
20230731,112700,443850990,2120,2120,2120,2120,19
|
|
20230731,112600,443810710,2120,2120,2120,2115,142
|
|
20230731,112500,443510170,2120,2120,2120,2120,37
|
|
20230731,112400,443431730,2120,2120,2120,2120,18
|
|
20230731,112300,443393570,2120,2120,2120,2115,42
|
|
20230731,112200,443304555,2120,2120,2120,2120,37
|
|
20230731,112100,443226115,2115,2120,2120,2115,49
|
|
20230731,112000,443122240,2120,2120,2120,2115,41
|
|
20230731,111900,443035340,2125,2125,2125,2125,37
|
|
20230731,111800,442956715,2125,2125,2125,2125,18
|
|
20230731,111700,442918465,2125,2125,2125,2125,37
|
|
20230731,111600,442839840,2125,2125,2125,2125,37
|
|
20230731,111500,442761215,2115,2125,2125,2115,1109
|
|
20230731,111400,440409550,2125,2125,2125,2125,36
|
|
20230731,111300,440333050,2125,2125,2125,2120,60
|
|
20230731,111200,440205665,2125,2125,2125,2125,19
|
|
20230731,111100,440165290,2125,2125,2125,2125,37
|
|
20230731,111000,440086665,2125,2125,2125,2125,1537
|
|
20230731,110900,436820540,2120,2120,2125,2120,98
|
|
20230731,110800,436612690,2125,2125,2125,2125,37
|
|
20230731,110700,436534065,2125,2125,2125,2125,37
|
|
20230731,110600,436455440,2125,2125,2125,2125,18
|
|
20230731,110500,436417190,2115,2125,2125,2115,39
|
|
20230731,110400,436334335,2125,2125,2125,2115,249
|
|
20230731,110300,435807330,2125,2125,2125,2125,18
|
|
20230731,110200,435769080,2125,2125,2125,2125,37
|
|
20230731,110100,435690455,2125,2125,2125,2115,2067
|
|
20230731,110000,431313230,2120,2125,2125,2120,49
|
|
20230731,105900,431209245,2125,2120,2125,2120,38
|
|
20230731,105800,431128505,2125,2125,2125,2125,37
|
|
20230731,105700,431049880,2125,2125,2125,2125,19
|
|
20230731,105600,431009505,2125,2125,2125,2125,37
|
|
20230731,105500,430930880,2125,2125,2125,2125,37
|
|
20230731,105400,430852255,2125,2120,2125,2120,19
|
|
20230731,105300,430811885,2125,2125,2125,2125,786
|
|
20230731,105200,429141635,2125,2135,2135,2125,118
|
|
20230731,105100,428890705,2135,2135,2135,2135,37
|
|
20230731,105000,428811710,2135,2135,2135,2135,37
|
|
20230731,104900,428732715,2125,2135,2135,2125,1019
|
|
20230731,104800,426567150,2135,2135,2135,2135,36
|
|
20230731,104700,426490290,2135,2125,2135,2125,77
|
|
20230731,104600,426326385,2125,2135,2135,2125,123
|
|
20230731,104500,426064820,2135,2135,2135,2135,39
|
|
20230731,104400,425981555,2135,2135,2135,2125,260
|
|
20230731,104300,425428705,2135,2135,2135,2135,20
|
|
20230731,104200,425386005,2135,2135,2135,2135,38
|
|
20230731,104100,425304875,2135,2135,2135,2135,37
|
|
20230731,104000,425225880,2135,2135,2135,2135,519
|
|
20230731,103900,424117815,2135,2135,2135,2135,37
|
|
20230731,103800,424038820,2135,2135,2135,2135,47
|
|
20230731,103700,423938475,2135,2125,2135,2125,97
|
|
20230731,103600,423732170,2135,2140,2140,2135,37
|
|
20230731,103500,423653085,2140,2130,2140,2130,2921
|
|
20230731,103400,417431145,2130,2140,2140,2130,20
|
|
20230731,103300,417388355,2140,2140,2140,2140,36
|
|
20230731,103200,417311315,2140,2140,2140,2140,37
|
|
20230731,103100,417232135,2140,2140,2140,2140,19
|
|
20230731,103000,417191475,2140,2140,2140,2135,69
|
|
20230731,102900,417043865,2140,2140,2140,2135,247
|
|
20230731,102800,416516240,2140,2140,2140,2140,210
|
|
20230731,102700,416066840,2140,2135,2140,2135,171
|
|
20230731,102600,415701570,2135,2140,2145,2135,6952
|
|
20230731,102500,400843645,2140,2145,2145,2140,205
|
|
20230731,102400,400404845,2145,2140,2145,2140,1092
|
|
20230731,102300,398067780,2145,2140,2145,2140,2702
|
|
20230731,102200,392281170,2140,2140,2140,2140,4114
|
|
20230731,102100,383477210,2140,2135,2140,2130,3137
|
|
20230731,102000,376771645,2135,2135,2135,2135,537
|
|
20230731,101900,375625150,2135,2135,2135,2135,37
|
|
20230731,101800,375546155,2135,2130,2135,2130,2339
|
|
20230731,101700,370563905,2135,2135,2135,2135,912
|
|
20230731,101600,368616785,2135,2135,2135,2135,39
|
|
20230731,101500,368533520,2135,2135,2140,2130,3865
|
|
20230731,101400,360293315,2140,2140,2140,2140,949
|
|
20230731,101300,358262455,2140,2140,2140,2140,1308
|
|
20230731,101200,355463335,2140,2140,2145,2140,1720
|
|
20230731,101100,351782440,2140,2140,2140,2140,57
|
|
20230731,101000,351660460,2135,2140,2140,2135,487
|
|
20230731,100900,350620125,2140,2140,2140,2135,619
|
|
20230731,100800,349295875,2140,2140,2140,2140,891
|
|
20230731,100700,347389135,2135,2135,2140,2135,4004
|
|
20230731,100600,338822895,2135,2140,2140,2130,319
|
|
20230731,100500,338141385,2140,2130,2140,2125,10755
|
|
20230731,100400,315187105,2130,2130,2130,2120,35
|
|
20230731,100300,315112615,2130,2135,2135,2130,1037
|
|
20230731,100200,312903710,2135,2125,2135,2125,3834
|
|
20230731,100100,304733925,2130,2125,2130,2125,3233
|
|
20230731,100000,297857590,2125,2120,2125,2120,557
|
|
20230731,095900,296676565,2125,2130,2130,2125,41
|
|
20230731,095800,296589345,2130,2120,2130,2120,46
|
|
20230731,095700,296491620,2120,2130,2130,2120,344
|
|
20230731,095600,295758970,2130,2125,2130,2125,1039
|
|
20230731,095500,293550995,2125,2125,2125,2125,1356
|
|
20230731,095400,290669495,2125,2125,2125,2125,37
|
|
20230731,095300,290590870,2125,2120,2125,2120,1066
|
|
20230731,095200,288328990,2120,2120,2120,2110,290
|
|
20230731,095100,287714240,2120,2115,2120,2115,1584
|
|
20230731,095000,284358450,2115,2115,2115,2115,20
|
|
20230731,094900,284316150,2115,2115,2115,2110,106
|
|
20230731,094800,284092305,2115,2115,2115,2115,185
|
|
20230731,094700,283701030,2115,2110,2115,2110,174
|
|
20230731,094600,283333735,2115,2115,2125,2115,364
|
|
20230731,094500,282563770,2120,2125,2125,2120,1037
|
|
20230731,094400,280365145,2125,2125,2125,2125,18
|
|
20230731,094300,280326895,2130,2130,2130,2115,99
|
|
20230731,094200,280116610,2130,2125,2130,2115,586
|
|
20230731,094100,278876620,2130,2130,2135,2120,1325
|
|
20230731,094000,276058460,2135,2135,2135,2130,142
|
|
20230731,093900,275755415,2120,2135,2135,2120,38
|
|
20230731,093800,275674300,2130,2125,2130,2120,647
|
|
20230731,093700,274296310,2130,2130,2130,2125,283
|
|
20230731,093600,273694730,2135,2120,2135,2120,2800
|
|
20230731,093500,267730815,2110,2120,2125,2110,6350
|
|
20230731,093400,254241550,2120,2130,2130,2110,11182
|
|
20230731,093300,230634560,2130,2135,2135,2130,157
|
|
20230731,093200,230300060,2135,2125,2135,2125,7066
|
|
20230731,093100,215246130,2125,2125,2125,2125,44
|
|
20230731,093000,215152630,2125,2120,2130,2120,2703
|
|
20230731,092900,209420375,2120,2105,2125,2105,23893
|
|
20230731,092800,158888005,2110,2115,2115,2110,37
|
|
20230731,092700,158809845,2115,2105,2115,2105,6513
|
|
20230731,092600,145078150,2105,2110,2110,2100,39
|
|
20230731,092500,144995970,2110,2110,2110,2110,46
|
|
20230731,092400,144898910,2110,2100,2115,2100,1177
|
|
20230731,092300,142425650,2115,2115,2115,2115,20
|
|
20230731,092200,142383350,2115,2115,2120,2100,10277
|
|
20230731,092100,120650790,2115,2110,2115,2090,4207
|
|
20230731,092000,111779370,2110,2105,2110,2095,3408
|
|
20230731,091900,104600490,2105,2070,2105,2070,19801
|
|
20230731,091800,63230095,2060,2075,2080,2060,947
|
|
20230731,091700,61264400,2075,2075,2080,2075,1497
|
|
20230731,091600,58157525,2075,2070,2080,2070,6914
|
|
20230731,091500,43805385,2065,2050,2070,2040,3526
|
|
20230731,091400,36540780,2070,2065,2070,2055,1490
|
|
20230731,091300,33468840,2075,2055,2075,2055,5963
|
|
20230731,091200,21134015,2055,2070,2075,2055,4539
|
|
20230731,091100,11730825,2060,2060,2065,2060,1453
|
|
20230731,091000,8736745,2060,2050,2060,2050,1624
|
|
20230731,090900,5397650,2045,2045,2050,2045,177
|
|
20230731,090800,5035680,2045,2045,2045,2030,678
|
|
20230731,090700,3649200,2040,2040,2040,2040,59
|
|
20230731,090600,3528840,2040,2040,2040,2040,710
|
|
20230731,090500,2080440,2040,2040,2040,2040,7
|
|
20230731,090400,2066160,2040,2035,2040,2030,176
|
|
20230731,090300,1708610,2035,2035,2035,2035,37
|
|
20230731,090200,1633315,2030,2035,2035,2030,125
|
|
20230731,090100,1379475,2035,2030,2035,2030,90
|
|
20230731,090000,1196575,2030,2020,2030,2020,592
|