584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184100,344922520,2245,2245,2245,2245,5739
|
|
20230731,184000,344922520,2245,2245,2245,2245,0
|
|
20230731,183900,344922520,2245,2245,2245,2245,0
|
|
20230731,183800,344922520,2245,2245,2245,2245,0
|
|
20230731,183700,344922520,2245,2245,2245,2245,0
|
|
20230731,183600,344922520,2245,2245,2245,2245,0
|
|
20230731,183500,344922520,2245,2245,2245,2245,0
|
|
20230731,183400,344922520,2245,2245,2245,2245,0
|
|
20230731,183300,344922520,2245,2245,2245,2245,0
|
|
20230731,183200,344922520,2245,2245,2245,2245,0
|
|
20230731,183100,344922520,2245,2245,2245,2245,0
|
|
20230731,183000,344922520,2245,2245,2245,2245,0
|
|
20230731,182900,344922520,2245,2245,2245,2245,0
|
|
20230731,182800,344922520,2245,2245,2245,2245,0
|
|
20230731,182700,344922520,2245,2245,2245,2245,0
|
|
20230731,182600,344922520,2245,2245,2245,2245,0
|
|
20230731,182500,344922520,2245,2245,2245,2245,0
|
|
20230731,182400,344922520,2245,2245,2245,2245,0
|
|
20230731,182300,344922520,2245,2245,2245,2245,0
|
|
20230731,182200,344922520,2245,2245,2245,2245,0
|
|
20230731,182100,344922520,2245,2245,2245,2245,0
|
|
20230731,182000,344922520,2245,2245,2245,2245,0
|
|
20230731,181900,344922520,2245,2245,2245,2245,0
|
|
20230731,181800,344922520,2245,2245,2245,2245,0
|
|
20230731,181700,344922520,2245,2245,2245,2245,0
|
|
20230731,181600,344922520,2245,2245,2245,2245,0
|
|
20230731,181500,344922520,2245,2245,2245,2245,0
|
|
20230731,181400,344922520,2245,2245,2245,2245,0
|
|
20230731,181300,344922520,2245,2245,2245,2245,0
|
|
20230731,181200,344922520,2245,2245,2245,2245,0
|
|
20230731,181100,344922520,2245,2245,2245,2245,5739
|
|
20230731,181000,344922520,2245,2245,2245,2245,0
|
|
20230731,180900,344922520,2245,2245,2245,2245,0
|
|
20230731,180800,344922520,2245,2245,2245,2245,0
|
|
20230731,180700,344922520,2245,2245,2245,2245,0
|
|
20230731,180600,344922520,2245,2245,2245,2245,0
|
|
20230731,180500,344922520,2245,2245,2245,2245,0
|
|
20230731,180400,344922520,2245,2245,2245,2245,0
|
|
20230731,180300,344922520,2245,2245,2245,2245,0
|
|
20230731,180200,344922520,2245,2245,2245,2245,0
|
|
20230731,180100,344922520,2245,2245,2245,2245,0
|
|
20230731,180000,344922520,2245,2245,2245,2245,0
|
|
20230731,175900,344922520,2245,2245,2245,2245,0
|
|
20230731,175800,344922520,2245,2245,2245,2245,0
|
|
20230731,175700,344922520,2245,2245,2245,2245,0
|
|
20230731,175600,344922520,2245,2245,2245,2245,0
|
|
20230731,175500,344922520,2245,2245,2245,2245,0
|
|
20230731,175400,344922520,2245,2245,2245,2245,0
|
|
20230731,175300,344922520,2245,2245,2245,2245,0
|
|
20230731,175200,344922520,2245,2245,2245,2245,0
|
|
20230731,175100,344922520,2245,2245,2245,2245,0
|
|
20230731,175000,344922520,2245,2245,2245,2245,0
|
|
20230731,174900,344922520,2245,2245,2245,2245,0
|
|
20230731,174800,344922520,2245,2245,2245,2245,0
|
|
20230731,174700,344922520,2245,2245,2245,2245,0
|
|
20230731,174600,344922520,2245,2245,2245,2245,0
|
|
20230731,174500,344922520,2245,2245,2245,2245,0
|
|
20230731,174400,344922520,2245,2245,2245,2245,0
|
|
20230731,174300,344922520,2245,2245,2245,2245,0
|
|
20230731,174200,344922520,2245,2245,2245,2245,0
|
|
20230731,174100,344922520,2245,2245,2245,2245,5739
|
|
20230731,174000,344922520,2245,2245,2245,2245,0
|
|
20230731,173900,344922520,2245,2245,2245,2245,0
|
|
20230731,173800,344922520,2245,2245,2245,2245,0
|
|
20230731,173700,344922520,2245,2245,2245,2245,0
|
|
20230731,173600,344922520,2245,2245,2245,2245,0
|
|
20230731,173500,344922520,2245,2245,2245,2245,0
|
|
20230731,173400,344922520,2245,2245,2245,2245,0
|
|
20230731,173300,344922520,2245,2245,2245,2245,0
|
|
20230731,173200,344922520,2245,2245,2245,2245,0
|
|
20230731,173100,344922520,2245,2245,2245,2245,0
|
|
20230731,173000,344922520,2245,2245,2245,2245,0
|
|
20230731,172900,344922520,2245,2245,2245,2245,0
|
|
20230731,172800,344922520,2245,2245,2245,2245,0
|
|
20230731,172700,344922520,2245,2245,2245,2245,0
|
|
20230731,172600,344922520,2245,2245,2245,2245,0
|
|
20230731,172500,344922520,2245,2245,2245,2245,0
|
|
20230731,172400,344922520,2245,2245,2245,2245,0
|
|
20230731,172300,344922520,2245,2245,2245,2245,0
|
|
20230731,172200,344922520,2245,2245,2245,2245,0
|
|
20230731,172100,344922520,2245,2245,2245,2245,0
|
|
20230731,172000,344922520,2245,2245,2245,2245,0
|
|
20230731,171900,344922520,2245,2245,2245,2245,0
|
|
20230731,171800,344922520,2245,2245,2245,2245,0
|
|
20230731,171700,344922520,2245,2245,2245,2245,0
|
|
20230731,171600,344922520,2245,2245,2245,2245,0
|
|
20230731,171500,344922520,2245,2245,2245,2245,0
|
|
20230731,171400,344922520,2245,2245,2245,2245,0
|
|
20230731,171300,344922520,2245,2245,2245,2245,0
|
|
20230731,171200,344922520,2245,2245,2245,2245,0
|
|
20230731,171100,344922520,2245,2245,2245,2245,5739
|
|
20230731,171000,344922520,2245,2245,2245,2245,0
|
|
20230731,170900,344922520,2245,2245,2245,2245,0
|
|
20230731,170800,344922520,2245,2245,2245,2245,0
|
|
20230731,170700,344922520,2245,2245,2245,2245,0
|
|
20230731,170600,344922520,2245,2245,2245,2245,0
|
|
20230731,170500,344922520,2245,2245,2245,2245,0
|
|
20230731,170400,344922520,2245,2245,2245,2245,0
|
|
20230731,170300,344922520,2245,2245,2245,2245,0
|
|
20230731,170200,344922520,2245,2245,2245,2245,0
|
|
20230731,170100,344922520,2245,2245,2245,2245,0
|
|
20230731,170000,344922520,2245,2245,2245,2245,0
|
|
20230731,165900,344922520,2245,2245,2245,2245,0
|
|
20230731,165800,344922520,2245,2245,2245,2245,0
|
|
20230731,165700,344922520,2245,2245,2245,2245,0
|
|
20230731,165600,344922520,2245,2245,2245,2245,0
|
|
20230731,165500,344922520,2245,2245,2245,2245,0
|
|
20230731,165400,344922520,2245,2245,2245,2245,0
|
|
20230731,165300,344922520,2245,2245,2245,2245,0
|
|
20230731,165200,344922520,2245,2245,2245,2245,0
|
|
20230731,165100,344922520,2245,2245,2245,2245,0
|
|
20230731,165000,344922520,2245,2245,2245,2245,0
|
|
20230731,164900,344922520,2245,2245,2245,2245,0
|
|
20230731,164800,344922520,2245,2245,2245,2245,0
|
|
20230731,164700,344922520,2245,2245,2245,2245,0
|
|
20230731,164600,344922520,2245,2245,2245,2245,0
|
|
20230731,164500,344922520,2245,2245,2245,2245,0
|
|
20230731,164400,344922520,2245,2245,2245,2245,0
|
|
20230731,164300,344922520,2245,2245,2245,2245,0
|
|
20230731,164200,344922520,2245,2245,2245,2245,0
|
|
20230731,164100,344922520,2245,2245,2245,2245,5739
|
|
20230731,164000,344922520,2245,2245,2245,2245,0
|
|
20230731,163900,344922520,2245,2245,2245,2245,0
|
|
20230731,163800,344922520,2245,2245,2245,2245,0
|
|
20230731,163700,344922520,2245,2245,2245,2245,0
|
|
20230731,163600,344922520,2245,2245,2245,2245,0
|
|
20230731,163500,344922520,2245,2245,2245,2245,0
|
|
20230731,163400,344922520,2245,2245,2245,2245,0
|
|
20230731,163300,344922520,2245,2245,2245,2245,0
|
|
20230731,163200,344922520,2245,2245,2245,2245,0
|
|
20230731,163100,344922520,2245,2245,2245,2245,0
|
|
20230731,163000,344922520,2245,2245,2245,2245,0
|
|
20230731,162900,344922520,2245,2245,2245,2245,0
|
|
20230731,162800,344922520,2245,2245,2245,2245,0
|
|
20230731,162700,344922520,2245,2245,2245,2245,0
|
|
20230731,162600,344922520,2245,2245,2245,2245,0
|
|
20230731,162500,344922520,2245,2245,2245,2245,0
|
|
20230731,162400,344922520,2245,2245,2245,2245,0
|
|
20230731,162300,344922520,2245,2245,2245,2245,0
|
|
20230731,162200,344922520,2245,2245,2245,2245,0
|
|
20230731,162100,344922520,2245,2245,2245,2245,0
|
|
20230731,162000,344922520,2245,2245,2245,2245,0
|
|
20230731,161900,344922520,2245,2245,2245,2245,0
|
|
20230731,161800,344922520,2245,2245,2245,2245,0
|
|
20230731,161700,344922520,2245,2245,2245,2245,0
|
|
20230731,161600,344922520,2245,2245,2245,2245,0
|
|
20230731,161500,344922520,2245,2245,2245,2245,0
|
|
20230731,161400,344922520,2245,2245,2245,2245,0
|
|
20230731,161300,344922520,2245,2245,2245,2245,0
|
|
20230731,161200,344922520,2245,2245,2245,2245,0
|
|
20230731,161100,344922520,2245,2245,2245,2245,5739
|
|
20230731,161000,344922520,2245,2245,2245,2245,0
|
|
20230731,160900,344922520,2245,2245,2245,2245,0
|
|
20230731,160800,344922520,2245,2245,2245,2245,0
|
|
20230731,160700,344922520,2245,2245,2245,2245,0
|
|
20230731,160600,344922520,2245,2245,2245,2245,0
|
|
20230731,160500,344922520,2245,2245,2245,2245,0
|
|
20230731,160400,344922520,2245,2245,2245,2245,0
|
|
20230731,160300,344922520,2245,2245,2245,2245,0
|
|
20230731,160200,344922520,2245,2245,2245,2245,0
|
|
20230731,160100,344922520,2245,2245,2245,2245,0
|
|
20230731,160000,344922520,2245,2245,2245,2245,0
|
|
20230731,155900,344922520,2245,2245,2245,2245,0
|
|
20230731,155800,344922520,2245,2245,2245,2245,0
|
|
20230731,155700,344922520,2245,2245,2245,2245,0
|
|
20230731,155600,344922520,2245,2245,2245,2245,0
|
|
20230731,155500,344922520,2245,2245,2245,2245,0
|
|
20230731,155400,344922520,2245,2245,2245,2245,0
|
|
20230731,155300,344922520,2245,2245,2245,2245,0
|
|
20230731,155200,344922520,2245,2245,2245,2245,0
|
|
20230731,155100,344922520,2245,2245,2245,2245,0
|
|
20230731,155000,344922520,2245,2245,2245,2245,0
|
|
20230731,154900,344922520,2245,2245,2245,2245,0
|
|
20230731,154800,344922520,2245,2245,2245,2245,0
|
|
20230731,154700,344922520,2245,2245,2245,2245,0
|
|
20230731,154600,344922520,2245,2245,2245,2245,0
|
|
20230731,154500,344922520,2245,2245,2245,2245,0
|
|
20230731,154400,344922520,2245,2245,2245,2245,0
|
|
20230731,154300,344922520,2245,2245,2245,2245,0
|
|
20230731,154200,344922520,2245,2245,2245,2245,0
|
|
20230731,154100,344922520,2245,2245,2245,2245,5739
|
|
20230731,154000,344922520,2245,2245,2245,2245,0
|
|
20230731,153900,344922520,2245,2245,2245,2245,0
|
|
20230731,153800,344922520,2245,2245,2245,2245,0
|
|
20230731,153700,344922520,2245,2245,2245,2245,0
|
|
20230731,153600,344922520,2245,2245,2245,2245,0
|
|
20230731,153500,344922520,2245,2245,2245,2245,0
|
|
20230731,153400,344922520,2245,2245,2245,2245,0
|
|
20230731,153300,344922520,2245,2245,2245,2245,0
|
|
20230731,153200,344922520,2245,2245,2245,2245,0
|
|
20230731,153100,344922520,2245,2245,2245,2245,0
|
|
20230731,153000,344922520,2245,2245,2245,2245,5739
|
|
20230731,152900,332038465,2240,2240,2240,2240,0
|
|
20230731,152800,332038465,2240,2240,2240,2240,0
|
|
20230731,152700,332038465,2240,2240,2240,2240,0
|
|
20230731,152600,332038465,2240,2240,2240,2240,0
|
|
20230731,152500,332038465,2240,2240,2240,2240,0
|
|
20230731,152400,332038465,2240,2240,2240,2240,0
|
|
20230731,152300,332038465,2240,2240,2240,2240,0
|
|
20230731,152200,332038465,2240,2240,2240,2240,0
|
|
20230731,152100,332038465,2240,2240,2240,2240,0
|
|
20230731,152000,332038465,2240,2240,2240,2240,0
|
|
20230731,151900,332038465,2240,2240,2240,2235,1352
|
|
20230731,151800,329014985,2235,2235,2235,2235,0
|
|
20230731,151700,329014985,2235,2235,2235,2235,97
|
|
20230731,151600,328798190,2240,2235,2240,2235,4033
|
|
20230731,151500,319764295,2240,2235,2240,2235,448
|
|
20230731,151400,318760780,2240,2240,2240,2240,3914
|
|
20230731,151300,309993420,2240,2240,2240,2240,1202
|
|
20230731,151200,307300940,2240,2240,2240,2240,1233
|
|
20230731,151100,304539020,2240,2240,2240,2240,2
|
|
20230731,151000,304534540,2235,2235,2235,2235,0
|
|
20230731,150900,304534540,2235,2235,2235,2235,100
|
|
20230731,150800,304311040,2235,2235,2235,2235,100
|
|
20230731,150700,304087540,2235,2235,2235,2235,300
|
|
20230731,150600,303417040,2240,2240,2240,2240,0
|
|
20230731,150500,303417040,2240,2240,2240,2240,0
|
|
20230731,150400,303417040,2240,2240,2240,2240,0
|
|
20230731,150300,303417040,2240,2240,2240,2240,0
|
|
20230731,150200,303417040,2240,2240,2240,2240,0
|
|
20230731,150100,303417040,2240,2240,2240,2240,0
|
|
20230731,150000,303417040,2240,2240,2240,2240,0
|
|
20230731,145900,303417040,2240,2240,2240,2240,0
|
|
20230731,145800,303417040,2240,2240,2240,2240,200
|
|
20230731,145700,302969040,2240,2240,2240,2240,130
|
|
20230731,145600,302677840,2235,2235,2235,2235,0
|
|
20230731,145500,302677840,2235,2235,2235,2235,0
|
|
20230731,145400,302677840,2235,2235,2235,2235,2301
|
|
20230731,145300,297535105,2235,2235,2235,2235,150
|
|
20230731,145200,297199855,2235,2235,2235,2235,0
|
|
20230731,145100,297199855,2235,2235,2235,2235,2
|
|
20230731,145000,297195385,2235,2235,2235,2235,0
|
|
20230731,144900,297195385,2235,2235,2235,2235,5
|
|
20230731,144800,297184210,2235,2235,2235,2235,0
|
|
20230731,144700,297184210,2235,2235,2235,2235,0
|
|
20230731,144600,297184210,2235,2235,2235,2235,0
|
|
20230731,144500,297184210,2235,2235,2235,2235,1
|
|
20230731,144400,297181975,2235,2235,2235,2235,2
|
|
20230731,144300,297177505,2235,2235,2235,2235,8
|
|
20230731,144200,297159625,2235,2235,2235,2235,3
|
|
20230731,144100,297152920,2235,2235,2235,2235,7
|
|
20230731,144000,297137275,2235,2235,2235,2235,88
|
|
20230731,143900,296940595,2235,2235,2235,2235,176
|
|
20230731,143800,296547235,2235,2235,2235,2235,255
|
|
20230731,143700,295977310,2235,2235,2235,2235,0
|
|
20230731,143600,295977310,2235,2235,2235,2235,0
|
|
20230731,143500,295977310,2235,2235,2235,2235,0
|
|
20230731,143400,295977310,2235,2235,2235,2235,0
|
|
20230731,143300,295977310,2235,2235,2235,2235,0
|
|
20230731,143200,295977310,2235,2235,2235,2235,1
|
|
20230731,143100,295975075,2235,2235,2235,2235,0
|
|
20230731,143000,295975075,2235,2235,2235,2235,0
|
|
20230731,142900,295975075,2235,2235,2235,2235,0
|
|
20230731,142800,295975075,2235,2235,2235,2235,0
|
|
20230731,142700,295975075,2235,2235,2235,2235,1
|
|
20230731,142600,295972840,2235,2235,2235,2235,300
|
|
20230731,142500,295302340,2230,2230,2230,2230,0
|
|
20230731,142400,295302340,2230,2230,2230,2230,0
|
|
20230731,142300,295302340,2230,2230,2230,2230,0
|
|
20230731,142200,295302340,2230,2230,2230,2230,0
|
|
20230731,142100,295302340,2230,2230,2230,2230,0
|
|
20230731,142000,295302340,2230,2230,2230,2230,0
|
|
20230731,141900,295302340,2230,2230,2230,2230,0
|
|
20230731,141800,295302340,2230,2230,2230,2230,1101
|
|
20230731,141700,292847110,2235,2235,2235,2235,0
|
|
20230731,141600,292847110,2235,2235,2235,2235,100
|
|
20230731,141500,292623610,2235,2235,2235,2235,0
|
|
20230731,141400,292623610,2235,2235,2235,2235,0
|
|
20230731,141300,292623610,2235,2235,2235,2235,2
|
|
20230731,141200,292619140,2230,2230,2230,2230,0
|
|
20230731,141100,292619140,2230,2230,2230,2230,600
|
|
20230731,141000,291281140,2230,2230,2230,2230,1
|
|
20230731,140900,291278910,2230,2230,2230,2230,1900
|
|
20230731,140800,287041910,2235,2235,2235,2235,0
|
|
20230731,140700,287041910,2235,2235,2235,2235,126
|
|
20230731,140600,286760300,2235,2235,2235,2235,0
|
|
20230731,140500,286760300,2235,2235,2235,2235,0
|
|
20230731,140400,286760300,2235,2235,2235,2235,0
|
|
20230731,140300,286760300,2235,2235,2235,2235,45
|
|
20230731,140200,286659725,2235,2235,2235,2235,0
|
|
20230731,140100,286659725,2235,2235,2235,2235,0
|
|
20230731,140000,286659725,2235,2235,2235,2235,120
|
|
20230731,135900,286391525,2235,2235,2235,2235,0
|
|
20230731,135800,286391525,2235,2235,2235,2235,0
|
|
20230731,135700,286391525,2235,2235,2235,2235,0
|
|
20230731,135600,286391525,2235,2235,2235,2230,624
|
|
20230731,135500,284999990,2235,2235,2235,2235,98
|
|
20230731,135400,284780960,2235,2235,2235,2235,0
|
|
20230731,135300,284780960,2235,2235,2235,2235,1
|
|
20230731,135200,284778725,2230,2235,2240,2230,2967
|
|
20230731,135100,278160935,2235,2235,2235,2235,935
|
|
20230731,135000,276071210,2235,2235,2235,2230,155
|
|
20230731,134900,275725485,2235,2230,2235,2230,251
|
|
20230731,134800,275165750,2225,2230,2230,2225,1501
|
|
20230731,134700,271819550,2235,2235,2235,2235,0
|
|
20230731,134600,271819550,2235,2235,2235,2235,2
|
|
20230731,134500,271815080,2230,2230,2230,2230,257
|
|
20230731,134400,271241970,2235,2235,2235,2235,0
|
|
20230731,134300,271241970,2235,2235,2235,2235,0
|
|
20230731,134200,271241970,2235,2235,2235,2230,4911
|
|
20230731,134100,260290385,2235,2235,2235,2235,2701
|
|
20230731,134000,254253650,2240,2240,2240,2240,2
|
|
20230731,133900,254249170,2235,2240,2240,2235,252
|
|
20230731,133800,253685690,2235,2235,2235,2235,570
|
|
20230731,133700,252411740,2240,2240,2240,2240,0
|
|
20230731,133600,252411740,2240,2240,2240,2240,67
|
|
20230731,133500,252261660,2240,2235,2240,2235,6
|
|
20230731,133400,252248240,2240,2240,2240,2240,5
|
|
20230731,133300,252237040,2235,2235,2235,2235,740
|
|
20230731,133200,250583140,2235,2235,2235,2235,200
|
|
20230731,133100,250136140,2240,2240,2240,2240,0
|
|
20230731,133000,250136140,2240,2240,2240,2240,23
|
|
20230731,132900,250084620,2240,2240,2240,2240,0
|
|
20230731,132800,250084620,2240,2240,2240,2240,0
|
|
20230731,132700,250084620,2240,2240,2240,2240,449
|
|
20230731,132600,249078860,2240,2240,2240,2240,2
|
|
20230731,132500,249074380,2235,2235,2235,2235,0
|
|
20230731,132400,249074380,2235,2235,2235,2235,88
|
|
20230731,132300,248877700,2240,2240,2240,2240,0
|
|
20230731,132200,248877700,2240,2240,2240,2240,1
|
|
20230731,132100,248875460,2240,2240,2240,2240,0
|
|
20230731,132000,248875460,2240,2240,2240,2240,1
|
|
20230731,131900,248873220,2240,2240,2240,2240,0
|
|
20230731,131800,248873220,2240,2240,2240,2240,0
|
|
20230731,131700,248873220,2240,2240,2240,2240,0
|
|
20230731,131600,248873220,2240,2240,2240,2240,5
|
|
20230731,131500,248862020,2235,2235,2240,2235,753
|
|
20230731,131400,247179050,2240,2240,2240,2240,0
|
|
20230731,131300,247179050,2240,2240,2240,2240,0
|
|
20230731,131200,247179050,2240,2240,2240,2240,0
|
|
20230731,131100,247179050,2240,2240,2240,2240,0
|
|
20230731,131000,247179050,2240,2240,2240,2240,0
|
|
20230731,130900,247179050,2240,2240,2240,2240,2
|
|
20230731,130800,247174570,2240,2240,2240,2240,251
|
|
20230731,130700,246612330,2240,2240,2240,2240,0
|
|
20230731,130600,246612330,2240,2240,2240,2240,13
|
|
20230731,130500,246583210,2230,2230,2230,2225,332
|
|
20230731,130400,245842855,2230,2235,2235,2230,1795
|
|
20230731,130300,241839980,2240,2240,2240,2240,0
|
|
20230731,130200,241839980,2240,2240,2240,2240,0
|
|
20230731,130100,241839980,2240,2240,2240,2240,0
|
|
20230731,130000,241839980,2240,2240,2240,2240,0
|
|
20230731,125900,241839980,2240,2240,2240,2240,5
|
|
20230731,125800,241828780,2235,2235,2235,2235,0
|
|
20230731,125700,241828780,2235,2235,2235,2235,0
|
|
20230731,125600,241828780,2235,2235,2235,2235,5
|
|
20230731,125500,241817605,2240,2240,2240,2240,0
|
|
20230731,125400,241817605,2240,2240,2240,2240,113
|
|
20230731,125300,241564485,2240,2235,2240,2235,1005
|
|
20230731,125200,239313425,2235,2235,2235,2235,0
|
|
20230731,125100,239313425,2235,2235,2235,2235,1
|
|
20230731,125000,239311190,2235,2235,2235,2235,165
|
|
20230731,124900,238942415,2235,2235,2235,2235,5
|
|
20230731,124800,238931240,2230,2230,2235,2230,137
|
|
20230731,124700,238625720,2230,2230,2230,2230,100
|
|
20230731,124600,238402720,2230,2230,2230,2230,872
|
|
20230731,124500,236458160,2230,2235,2235,2230,110
|
|
20230731,124400,236212845,2235,2235,2235,2235,4
|
|
20230731,124300,236203905,2235,2230,2235,2230,124
|
|
20230731,124200,235927055,2230,2230,2230,2230,50
|
|
20230731,124100,235815555,2235,2235,2235,2235,2
|
|
20230731,124000,235811085,2230,2230,2230,2230,10
|
|
20230731,123900,235788785,2230,2230,2230,2230,150
|
|
20230731,123800,235454285,2230,2230,2230,2230,1200
|
|
20230731,123700,232778285,2235,2235,2235,2235,0
|
|
20230731,123600,232778285,2235,2235,2235,2235,0
|
|
20230731,123500,232778285,2235,2235,2235,2235,0
|
|
20230731,123400,232778285,2235,2235,2235,2235,0
|
|
20230731,123300,232778285,2235,2230,2235,2230,30
|
|
20230731,123200,232711375,2230,2235,2235,2230,3
|
|
20230731,123100,232704675,2230,2230,2230,2230,107
|
|
20230731,123000,232466065,2235,2235,2235,2235,23
|
|
20230731,122900,232414660,2230,2230,2230,2230,500
|
|
20230731,122800,231299660,2240,2240,2240,2240,2
|
|
20230731,122700,231295180,2230,2230,2230,2230,50
|
|
20230731,122600,231183680,2230,2230,2230,2230,30
|
|
20230731,122500,231116780,2230,2230,2230,2230,1
|
|
20230731,122400,231114550,2240,2240,2240,2240,0
|
|
20230731,122300,231114550,2240,2240,2240,2240,0
|
|
20230731,122200,231114550,2240,2240,2240,2240,0
|
|
20230731,122100,231114550,2240,2240,2240,2240,2
|
|
20230731,122000,231110070,2230,2230,2230,2230,1552
|
|
20230731,121900,227649110,2240,2240,2240,2240,0
|
|
20230731,121800,227649110,2240,2240,2240,2240,0
|
|
20230731,121700,227649110,2240,2240,2240,2240,3
|
|
20230731,121600,227642390,2240,2240,2240,2240,0
|
|
20230731,121500,227642390,2240,2240,2240,2240,0
|
|
20230731,121400,227642390,2240,2240,2240,2240,0
|
|
20230731,121300,227642390,2240,2240,2240,2230,28
|
|
20230731,121200,227579710,2240,2240,2240,2240,2
|
|
20230731,121100,227575230,2235,2235,2235,2235,7
|
|
20230731,121000,227559585,2240,2240,2240,2240,0
|
|
20230731,120900,227559585,2240,2240,2240,2240,30
|
|
20230731,120800,227492385,2240,2240,2240,2240,0
|
|
20230731,120700,227492385,2240,2240,2240,2240,0
|
|
20230731,120600,227492385,2240,2240,2240,2240,0
|
|
20230731,120500,227492385,2240,2240,2240,2240,10
|
|
20230731,120400,227469985,2240,2230,2240,2230,52
|
|
20230731,120300,227354005,2240,2240,2240,2240,2
|
|
20230731,120200,227349525,2230,2230,2230,2230,0
|
|
20230731,120100,227349525,2230,2230,2230,2230,0
|
|
20230731,120000,227349525,2230,2230,2230,2230,0
|
|
20230731,115900,227349525,2230,2240,2240,2230,5
|
|
20230731,115800,227338345,2240,2240,2240,2240,1
|
|
20230731,115700,227336105,2235,2235,2235,2235,94
|
|
20230731,115600,227126015,2235,2235,2235,2235,106
|
|
20230731,115500,226889105,2235,2235,2235,2235,0
|
|
20230731,115400,226889105,2235,2235,2235,2235,0
|
|
20230731,115300,226889105,2235,2235,2235,2235,965
|
|
20230731,115200,224732330,2235,2235,2235,2235,100
|
|
20230731,115100,224508830,2240,2240,2240,2240,100
|
|
20230731,115000,224284830,2240,2240,2240,2240,0
|
|
20230731,114900,224284830,2240,2240,2240,2240,0
|
|
20230731,114800,224284830,2240,2240,2240,2240,0
|
|
20230731,114700,224284830,2240,2240,2240,2240,0
|
|
20230731,114600,224284830,2240,2240,2240,2240,0
|
|
20230731,114500,224284830,2240,2240,2240,2240,130
|
|
20230731,114400,223993630,2240,2240,2240,2240,130
|
|
20230731,114300,223702430,2240,2240,2240,2240,1
|
|
20230731,114200,223700190,2240,2240,2240,2240,0
|
|
20230731,114100,223700190,2240,2240,2240,2240,0
|
|
20230731,114000,223700190,2240,2240,2240,2240,0
|
|
20230731,113900,223700190,2240,2240,2240,2240,90
|
|
20230731,113800,223498590,2240,2240,2240,2240,101
|
|
20230731,113700,223272350,2230,2230,2230,2230,0
|
|
20230731,113600,223272350,2230,2230,2230,2230,0
|
|
20230731,113500,223272350,2230,2230,2230,2230,0
|
|
20230731,113400,223272350,2230,2230,2230,2230,0
|
|
20230731,113300,223272350,2230,2235,2235,2230,664
|
|
20230731,113200,221790330,2235,2235,2235,2235,0
|
|
20230731,113100,221790330,2235,2235,2235,2235,0
|
|
20230731,113000,221790330,2235,2235,2235,2235,10335
|
|
20230731,112900,198691605,2230,2230,2230,2230,0
|
|
20230731,112800,198691605,2230,2235,2235,2230,4298
|
|
20230731,112700,189087380,2235,2235,2235,2235,2
|
|
20230731,112600,189082910,2230,2235,2235,2230,178
|
|
20230731,112500,188685470,2235,2225,2235,2225,401
|
|
20230731,112400,187793235,2225,2230,2230,2225,314
|
|
20230731,112300,187093700,2235,2235,2235,2235,30
|
|
20230731,112200,187026650,2235,2235,2235,2235,10
|
|
20230731,112100,187004300,2235,2235,2235,2235,10
|
|
20230731,112000,186981950,2235,2235,2235,2235,0
|
|
20230731,111900,186981950,2235,2235,2235,2235,200
|
|
20230731,111800,186534950,2235,2230,2235,2225,347
|
|
20230731,111700,185760415,2235,2235,2235,2235,44
|
|
20230731,111600,185662075,2235,2235,2235,2235,0
|
|
20230731,111500,185662075,2235,2235,2235,2235,0
|
|
20230731,111400,185662075,2235,2235,2235,2235,0
|
|
20230731,111300,185662075,2235,2235,2235,2235,5
|
|
20230731,111200,185650900,2235,2230,2235,2230,23
|
|
20230731,111100,185599590,2230,2230,2235,2230,202
|
|
20230731,111000,185149120,2235,2235,2235,2235,4
|
|
20230731,110900,185140180,2235,2235,2235,2230,107
|
|
20230731,110800,184901535,2230,2225,2230,2225,1640
|
|
20230731,110700,181244340,2230,2230,2230,2230,0
|
|
20230731,110600,181244340,2230,2230,2230,2230,0
|
|
20230731,110500,181244340,2230,2230,2230,2230,0
|
|
20230731,110400,181244340,2230,2230,2230,2230,23
|
|
20230731,110300,181193050,2230,2230,2230,2230,847
|
|
20230731,110200,179304240,2230,2225,2230,2225,212
|
|
20230731,110100,178831485,2230,2230,2230,2230,0
|
|
20230731,110000,178831485,2230,2230,2230,2230,2252
|
|
20230731,105900,173809525,2230,2230,2230,2230,150
|
|
20230731,105800,173475025,2230,2230,2230,2230,6527
|
|
20230731,105700,158919815,2230,2230,2230,2230,0
|
|
20230731,105600,158919815,2230,2230,2230,2230,0
|
|
20230731,105500,158919815,2230,2230,2230,2230,0
|
|
20230731,105400,158919815,2230,2230,2230,2230,50
|
|
20230731,105300,158808315,2230,2230,2230,2230,100
|
|
20230731,105200,158585315,2230,2230,2230,2230,200
|
|
20230731,105100,158139315,2230,2230,2230,2230,2
|
|
20230731,105000,158134855,2225,2225,2225,2225,0
|
|
20230731,104900,158134855,2225,2230,2230,2225,33
|
|
20230731,104800,158061370,2230,2230,2230,2230,0
|
|
20230731,104700,158061370,2230,2230,2230,2230,0
|
|
20230731,104600,158061370,2230,2230,2230,2230,100
|
|
20230731,104500,157838370,2230,2230,2230,2230,66
|
|
20230731,104400,157691190,2230,2230,2230,2230,1384
|
|
20230731,104300,154604870,2230,2230,2230,2230,2150
|
|
20230731,104200,149810370,2230,2230,2230,2230,95
|
|
20230731,104100,149598520,2230,2230,2230,2230,0
|
|
20230731,104000,149598520,2230,2230,2230,2230,1
|
|
20230731,103900,149596290,2225,2225,2225,2225,0
|
|
20230731,103800,149596290,2225,2225,2225,2225,0
|
|
20230731,103700,149596290,2225,2225,2225,2225,1
|
|
20230731,103600,149594065,2230,2230,2230,2230,355
|
|
20230731,103500,148802415,2230,2230,2230,2230,2
|
|
20230731,103400,148797955,2230,2230,2230,2230,2
|
|
20230731,103300,148793495,2225,2225,2225,2225,1269
|
|
20230731,103200,145969970,2230,2230,2230,2230,0
|
|
20230731,103100,145969970,2230,2230,2230,2230,39
|
|
20230731,103000,145883000,2230,2230,2230,2230,276
|
|
20230731,102900,145267520,2230,2230,2230,2230,8
|
|
20230731,102800,145249680,2230,2230,2230,2230,0
|
|
20230731,102700,145249680,2230,2230,2230,2230,1000
|
|
20230731,102600,143019680,2225,2225,2225,2225,2725
|
|
20230731,102500,136956555,2225,2225,2225,2225,7
|
|
20230731,102400,136940980,2225,2225,2225,2225,0
|
|
20230731,102300,136940980,2225,2225,2225,2225,0
|
|
20230731,102200,136940980,2225,2225,2225,2225,2
|
|
20230731,102100,136936530,2225,2220,2225,2220,26
|
|
20230731,102000,136878800,2220,2220,2220,2220,1011
|
|
20230731,101900,134634380,2230,2230,2230,2230,2
|
|
20230731,101800,134629920,2230,2230,2230,2220,608
|
|
20230731,101700,133280110,2220,2220,2220,2220,2500
|
|
20230731,101600,127730110,2230,2230,2230,2230,23
|
|
20230731,101500,127678820,2230,2230,2230,2230,84
|
|
20230731,101400,127491500,2230,2230,2230,2230,2
|
|
20230731,101300,127487040,2220,2220,2230,2220,282
|
|
20230731,101200,126860980,2230,2230,2230,2230,157
|
|
20230731,101100,126510870,2230,2230,2230,2230,0
|
|
20230731,101000,126510870,2230,2230,2230,2230,50
|
|
20230731,100900,126399370,2230,2230,2230,2220,44
|
|
20230731,100800,126301445,2230,2230,2230,2230,100
|
|
20230731,100700,126078445,2230,2230,2230,2230,2
|
|
20230731,100600,126073985,2225,2225,2225,2225,40
|
|
20230731,100500,125984985,2230,2225,2230,2225,2610
|
|
20230731,100400,120177705,2225,2225,2225,2225,0
|
|
20230731,100300,120177705,2225,2225,2225,2225,2
|
|
20230731,100200,120173255,2220,2220,2220,2220,223
|
|
20230731,100100,119678195,2225,2225,2225,2225,2
|
|
20230731,100000,119673745,2220,2220,2220,2220,10
|
|
20230731,095900,119651545,2225,2220,2225,2220,1368
|
|
20230731,095800,116614575,2220,2220,2220,2220,270
|
|
20230731,095700,116015175,2220,2220,2220,2220,23
|
|
20230731,095600,115964115,2220,2220,2220,2220,0
|
|
20230731,095500,115964115,2220,2215,2220,2215,631
|
|
20230731,095400,114563345,2210,2210,2210,2210,1
|
|
20230731,095300,114561135,2220,2220,2220,2220,0
|
|
20230731,095200,114561135,2220,2220,2220,2220,1
|
|
20230731,095100,114558915,2210,2210,2210,2210,0
|
|
20230731,095000,114558915,2210,2215,2215,2210,4936
|
|
20230731,094900,103646735,2215,2215,2215,2215,91
|
|
20230731,094800,103445170,2215,2215,2215,2215,100
|
|
20230731,094700,103223670,2215,2215,2215,2215,0
|
|
20230731,094600,103223670,2215,2215,2215,2215,2
|
|
20230731,094500,103219240,2215,2215,2215,2215,5
|
|
20230731,094400,103208165,2220,2220,2220,2220,0
|
|
20230731,094300,103208165,2220,2220,2220,2220,0
|
|
20230731,094200,103208165,2220,2220,2220,2220,0
|
|
20230731,094100,103208165,2220,2220,2220,2220,14
|
|
20230731,094000,103177085,2220,2220,2220,2220,5
|
|
20230731,093900,103165985,2225,2225,2225,2225,4
|
|
20230731,093800,103157085,2225,2225,2225,2215,404
|
|
20230731,093700,102258195,2215,2215,2225,2215,5209
|
|
20230731,093600,90707840,2215,2215,2215,2215,0
|
|
20230731,093500,90707840,2215,2215,2215,2215,100
|
|
20230731,093400,90486340,2225,2225,2225,2225,5
|
|
20230731,093300,90475215,2225,2225,2225,2225,2
|
|
20230731,093200,90470765,2225,2215,2225,2210,2002
|
|
20230731,093100,86036330,2225,2215,2225,2215,6
|
|
20230731,093000,86022990,2220,2220,2220,2220,1
|
|
20230731,092900,86020770,2210,2215,2225,2210,5024
|
|
20230731,092800,74914175,2215,2215,2215,2215,0
|
|
20230731,092700,74914175,2215,2215,2215,2215,2603
|
|
20230731,092600,69148530,2225,2225,2225,2225,2150
|
|
20230731,092500,64364780,2210,2220,2220,2210,512
|
|
20230731,092400,63231750,2220,2220,2220,2220,0
|
|
20230731,092300,63231750,2220,2220,2220,2220,1
|
|
20230731,092200,63229530,2210,2210,2210,2210,0
|
|
20230731,092100,63229530,2210,2210,2210,2210,0
|
|
20230731,092000,63229530,2210,2210,2210,2210,0
|
|
20230731,091900,63229530,2210,2215,2215,2210,500
|
|
20230731,091800,62124515,2210,2210,2210,2210,1000
|
|
20230731,091700,59914515,2225,2215,2225,2210,235
|
|
20230731,091600,59392140,2210,2210,2210,2210,140
|
|
20230731,091500,59082740,2210,2210,2225,2210,3453
|
|
20230731,091400,51424610,2215,2215,2215,2215,1172
|
|
20230731,091300,48828630,2215,2225,2225,2215,6238
|
|
20230731,091200,35001265,2220,2220,2220,2220,1000
|
|
20230731,091100,32781265,2220,2220,2220,2220,100
|
|
20230731,091000,32559265,2220,2230,2235,2220,1449
|
|
20230731,090900,29320805,2230,2230,2230,2230,92
|
|
20230731,090800,29115645,2230,2230,2230,2230,0
|
|
20230731,090700,29115645,2230,2230,2230,2230,15
|
|
20230731,090600,29082195,2230,2220,2230,2215,4155
|
|
20230731,090500,19837855,2230,2225,2230,2225,1000
|
|
20230731,090400,17609770,2230,2230,2230,2230,11
|
|
20230731,090300,17585240,2230,2225,2230,2225,3000
|
|
20230731,090200,10900240,2230,2230,2230,2230,45
|
|
20230731,090100,10799890,2230,2230,2230,2230,0
|
|
20230731,090000,10799890,2230,2230,2230,2230,4843
|