613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191000,456350355,3245,3245,3245,3245,2568
|
|
20230731,190900,456350355,3245,3245,3245,3245,0
|
|
20230731,190800,456350355,3245,3245,3245,3245,0
|
|
20230731,190700,456350355,3245,3245,3245,3245,0
|
|
20230731,190600,456350355,3245,3245,3245,3245,0
|
|
20230731,190500,456350355,3245,3245,3245,3245,0
|
|
20230731,190400,456350355,3245,3245,3245,3245,0
|
|
20230731,190300,456350355,3245,3245,3245,3245,0
|
|
20230731,190200,456350355,3245,3245,3245,3245,0
|
|
20230731,190100,456350355,3245,3245,3245,3245,0
|
|
20230731,190000,456350355,3245,3245,3245,3245,0
|
|
20230731,185900,456350355,3245,3245,3245,3245,0
|
|
20230731,185800,456350355,3245,3245,3245,3245,0
|
|
20230731,185700,456350355,3245,3245,3245,3245,0
|
|
20230731,185600,456350355,3245,3245,3245,3245,0
|
|
20230731,185500,456350355,3245,3245,3245,3245,0
|
|
20230731,185400,456350355,3245,3245,3245,3245,0
|
|
20230731,185300,456350355,3245,3245,3245,3245,0
|
|
20230731,185200,456350355,3245,3245,3245,3245,0
|
|
20230731,185100,456350355,3245,3245,3245,3245,0
|
|
20230731,185000,456350355,3245,3245,3245,3245,0
|
|
20230731,184900,456350355,3245,3245,3245,3245,0
|
|
20230731,184800,456350355,3245,3245,3245,3245,0
|
|
20230731,184700,456350355,3245,3245,3245,3245,0
|
|
20230731,184600,456350355,3245,3245,3245,3245,0
|
|
20230731,184500,456350355,3245,3245,3245,3245,0
|
|
20230731,184400,456350355,3245,3245,3245,3245,0
|
|
20230731,184300,456350355,3245,3245,3245,3245,0
|
|
20230731,184200,456350355,3245,3245,3245,3245,0
|
|
20230731,184100,456350355,3245,3245,3245,3245,0
|
|
20230731,184000,456350355,3245,3245,3245,3245,2568
|
|
20230731,183900,456350355,3245,3245,3245,3245,0
|
|
20230731,183800,456350355,3245,3245,3245,3245,0
|
|
20230731,183700,456350355,3245,3245,3245,3245,0
|
|
20230731,183600,456350355,3245,3245,3245,3245,0
|
|
20230731,183500,456350355,3245,3245,3245,3245,0
|
|
20230731,183400,456350355,3245,3245,3245,3245,0
|
|
20230731,183300,456350355,3245,3245,3245,3245,0
|
|
20230731,183200,456350355,3245,3245,3245,3245,0
|
|
20230731,183100,456350355,3245,3245,3245,3245,0
|
|
20230731,183000,456350355,3245,3245,3245,3245,0
|
|
20230731,182900,456350355,3245,3245,3245,3245,0
|
|
20230731,182800,456350355,3245,3245,3245,3245,0
|
|
20230731,182700,456350355,3245,3245,3245,3245,0
|
|
20230731,182600,456350355,3245,3245,3245,3245,0
|
|
20230731,182500,456350355,3245,3245,3245,3245,0
|
|
20230731,182400,456350355,3245,3245,3245,3245,0
|
|
20230731,182300,456350355,3245,3245,3245,3245,0
|
|
20230731,182200,456350355,3245,3245,3245,3245,0
|
|
20230731,182100,456350355,3245,3245,3245,3245,0
|
|
20230731,182000,456350355,3245,3245,3245,3245,0
|
|
20230731,181900,456350355,3245,3245,3245,3245,0
|
|
20230731,181800,456350355,3245,3245,3245,3245,0
|
|
20230731,181700,456350355,3245,3245,3245,3245,0
|
|
20230731,181600,456350355,3245,3245,3245,3245,0
|
|
20230731,181500,456350355,3245,3245,3245,3245,0
|
|
20230731,181400,456350355,3245,3245,3245,3245,0
|
|
20230731,181300,456350355,3245,3245,3245,3245,0
|
|
20230731,181200,456350355,3245,3245,3245,3245,0
|
|
20230731,181100,456350355,3245,3245,3245,3245,0
|
|
20230731,181000,456350355,3245,3245,3245,3245,2568
|
|
20230731,180900,456350355,3245,3245,3245,3245,0
|
|
20230731,180800,456350355,3245,3245,3245,3245,0
|
|
20230731,180700,456350355,3245,3245,3245,3245,0
|
|
20230731,180600,456350355,3245,3245,3245,3245,0
|
|
20230731,180500,456350355,3245,3245,3245,3245,0
|
|
20230731,180400,456350355,3245,3245,3245,3245,0
|
|
20230731,180300,456350355,3245,3245,3245,3245,0
|
|
20230731,180200,456350355,3245,3245,3245,3245,0
|
|
20230731,180100,456350355,3245,3245,3245,3245,0
|
|
20230731,180000,456350355,3245,3245,3245,3245,0
|
|
20230731,175900,456350355,3245,3245,3245,3245,0
|
|
20230731,175800,456350355,3245,3245,3245,3245,0
|
|
20230731,175700,456350355,3245,3245,3245,3245,0
|
|
20230731,175600,456350355,3245,3245,3245,3245,0
|
|
20230731,175500,456350355,3245,3245,3245,3245,0
|
|
20230731,175400,456350355,3245,3245,3245,3245,0
|
|
20230731,175300,456350355,3245,3245,3245,3245,0
|
|
20230731,175200,456350355,3245,3245,3245,3245,0
|
|
20230731,175100,456350355,3245,3245,3245,3245,0
|
|
20230731,175000,456350355,3245,3245,3245,3245,0
|
|
20230731,174900,456350355,3245,3245,3245,3245,0
|
|
20230731,174800,456350355,3245,3245,3245,3245,0
|
|
20230731,174700,456350355,3245,3245,3245,3245,0
|
|
20230731,174600,456350355,3245,3245,3245,3245,0
|
|
20230731,174500,456350355,3245,3245,3245,3245,0
|
|
20230731,174400,456350355,3245,3245,3245,3245,0
|
|
20230731,174300,456350355,3245,3245,3245,3245,0
|
|
20230731,174200,456350355,3245,3245,3245,3245,0
|
|
20230731,174100,456350355,3245,3245,3245,3245,0
|
|
20230731,174000,456350355,3245,3245,3245,3245,2568
|
|
20230731,173900,456350355,3245,3245,3245,3245,0
|
|
20230731,173800,456350355,3245,3245,3245,3245,0
|
|
20230731,173700,456350355,3245,3245,3245,3245,0
|
|
20230731,173600,456350355,3245,3245,3245,3245,0
|
|
20230731,173500,456350355,3245,3245,3245,3245,0
|
|
20230731,173400,456350355,3245,3245,3245,3245,0
|
|
20230731,173300,456350355,3245,3245,3245,3245,0
|
|
20230731,173200,456350355,3245,3245,3245,3245,0
|
|
20230731,173100,456350355,3245,3245,3245,3245,0
|
|
20230731,173000,456350355,3245,3245,3245,3245,0
|
|
20230731,172900,456350355,3245,3245,3245,3245,0
|
|
20230731,172800,456350355,3245,3245,3245,3245,0
|
|
20230731,172700,456350355,3245,3245,3245,3245,0
|
|
20230731,172600,456350355,3245,3245,3245,3245,0
|
|
20230731,172500,456350355,3245,3245,3245,3245,0
|
|
20230731,172400,456350355,3245,3245,3245,3245,0
|
|
20230731,172300,456350355,3245,3245,3245,3245,0
|
|
20230731,172200,456350355,3245,3245,3245,3245,0
|
|
20230731,172100,456350355,3245,3245,3245,3245,0
|
|
20230731,172000,456350355,3245,3245,3245,3245,0
|
|
20230731,171900,456350355,3245,3245,3245,3245,0
|
|
20230731,171800,456350355,3245,3245,3245,3245,0
|
|
20230731,171700,456350355,3245,3245,3245,3245,0
|
|
20230731,171600,456350355,3245,3245,3245,3245,0
|
|
20230731,171500,456350355,3245,3245,3245,3245,0
|
|
20230731,171400,456350355,3245,3245,3245,3245,0
|
|
20230731,171300,456350355,3245,3245,3245,3245,0
|
|
20230731,171200,456350355,3245,3245,3245,3245,0
|
|
20230731,171100,456350355,3245,3245,3245,3245,0
|
|
20230731,171000,456350355,3245,3245,3245,3245,2568
|
|
20230731,170900,456350355,3245,3245,3245,3245,0
|
|
20230731,170800,456350355,3245,3245,3245,3245,0
|
|
20230731,170700,456350355,3245,3245,3245,3245,0
|
|
20230731,170600,456350355,3245,3245,3245,3245,0
|
|
20230731,170500,456350355,3245,3245,3245,3245,0
|
|
20230731,170400,456350355,3245,3245,3245,3245,0
|
|
20230731,170300,456350355,3245,3245,3245,3245,0
|
|
20230731,170200,456350355,3245,3245,3245,3245,0
|
|
20230731,170100,456350355,3245,3245,3245,3245,0
|
|
20230731,170000,456350355,3245,3245,3245,3245,0
|
|
20230731,165900,456350355,3245,3245,3245,3245,0
|
|
20230731,165800,456350355,3245,3245,3245,3245,0
|
|
20230731,165700,456350355,3245,3245,3245,3245,0
|
|
20230731,165600,456350355,3245,3245,3245,3245,0
|
|
20230731,165500,456350355,3245,3245,3245,3245,0
|
|
20230731,165400,456350355,3245,3245,3245,3245,0
|
|
20230731,165300,456350355,3245,3245,3245,3245,0
|
|
20230731,165200,456350355,3245,3245,3245,3245,0
|
|
20230731,165100,456350355,3245,3245,3245,3245,0
|
|
20230731,165000,456350355,3245,3245,3245,3245,0
|
|
20230731,164900,456350355,3245,3245,3245,3245,0
|
|
20230731,164800,456350355,3245,3245,3245,3245,0
|
|
20230731,164700,456350355,3245,3245,3245,3245,0
|
|
20230731,164600,456350355,3245,3245,3245,3245,0
|
|
20230731,164500,456350355,3245,3245,3245,3245,0
|
|
20230731,164400,456350355,3245,3245,3245,3245,0
|
|
20230731,164300,456350355,3245,3245,3245,3245,0
|
|
20230731,164200,456350355,3245,3245,3245,3245,0
|
|
20230731,164100,456350355,3245,3245,3245,3245,0
|
|
20230731,164000,456350355,3245,3245,3245,3245,2568
|
|
20230731,163900,456350355,3245,3245,3245,3245,0
|
|
20230731,163800,456350355,3245,3245,3245,3245,0
|
|
20230731,163700,456350355,3245,3245,3245,3245,0
|
|
20230731,163600,456350355,3245,3245,3245,3245,0
|
|
20230731,163500,456350355,3245,3245,3245,3245,0
|
|
20230731,163400,456350355,3245,3245,3245,3245,0
|
|
20230731,163300,456350355,3245,3245,3245,3245,0
|
|
20230731,163200,456350355,3245,3245,3245,3245,0
|
|
20230731,163100,456350355,3245,3245,3245,3245,0
|
|
20230731,163000,456350355,3245,3245,3245,3245,0
|
|
20230731,162900,456350355,3245,3245,3245,3245,0
|
|
20230731,162800,456350355,3245,3245,3245,3245,0
|
|
20230731,162700,456350355,3245,3245,3245,3245,0
|
|
20230731,162600,456350355,3245,3245,3245,3245,0
|
|
20230731,162500,456350355,3245,3245,3245,3245,0
|
|
20230731,162400,456350355,3245,3245,3245,3245,0
|
|
20230731,162300,456350355,3245,3245,3245,3245,0
|
|
20230731,162200,456350355,3245,3245,3245,3245,0
|
|
20230731,162100,456350355,3245,3245,3245,3245,0
|
|
20230731,162000,456350355,3245,3245,3245,3245,0
|
|
20230731,161900,456350355,3245,3245,3245,3245,0
|
|
20230731,161800,456350355,3245,3245,3245,3245,0
|
|
20230731,161700,456350355,3245,3245,3245,3245,0
|
|
20230731,161600,456350355,3245,3245,3245,3245,0
|
|
20230731,161500,456350355,3245,3245,3245,3245,0
|
|
20230731,161400,456350355,3245,3245,3245,3245,0
|
|
20230731,161300,456350355,3245,3245,3245,3245,0
|
|
20230731,161200,456350355,3245,3245,3245,3245,0
|
|
20230731,161100,456350355,3245,3245,3245,3245,0
|
|
20230731,161000,456350355,3245,3245,3245,3245,2568
|
|
20230731,160900,456350355,3245,3245,3245,3245,0
|
|
20230731,160800,456350355,3245,3245,3245,3245,0
|
|
20230731,160700,456350355,3245,3245,3245,3245,0
|
|
20230731,160600,456350355,3245,3245,3245,3245,0
|
|
20230731,160500,456350355,3245,3245,3245,3245,0
|
|
20230731,160400,456350355,3245,3245,3245,3245,0
|
|
20230731,160300,456350355,3245,3245,3245,3245,0
|
|
20230731,160200,456350355,3245,3245,3245,3245,0
|
|
20230731,160100,456350355,3245,3245,3245,3245,0
|
|
20230731,160000,456350355,3245,3245,3245,3245,0
|
|
20230731,155900,456350355,3245,3245,3245,3245,0
|
|
20230731,155800,456350355,3245,3245,3245,3245,0
|
|
20230731,155700,456350355,3245,3245,3245,3245,0
|
|
20230731,155600,456350355,3245,3245,3245,3245,0
|
|
20230731,155500,456350355,3245,3245,3245,3245,0
|
|
20230731,155400,456350355,3245,3245,3245,3245,0
|
|
20230731,155300,456350355,3245,3245,3245,3245,0
|
|
20230731,155200,456350355,3245,3245,3245,3245,0
|
|
20230731,155100,456350355,3245,3245,3245,3245,0
|
|
20230731,155000,456350355,3245,3245,3245,3245,0
|
|
20230731,154900,456350355,3245,3245,3245,3245,0
|
|
20230731,154800,456350355,3245,3245,3245,3245,0
|
|
20230731,154700,456350355,3245,3245,3245,3245,0
|
|
20230731,154600,456350355,3245,3245,3245,3245,0
|
|
20230731,154500,456350355,3245,3245,3245,3245,0
|
|
20230731,154400,456350355,3245,3245,3245,3245,0
|
|
20230731,154300,456350355,3245,3245,3245,3245,0
|
|
20230731,154200,456350355,3245,3245,3245,3245,0
|
|
20230731,154100,456350355,3245,3245,3245,3245,0
|
|
20230731,154000,456350355,3245,3245,3245,3245,2568
|
|
20230731,153900,456350355,3245,3245,3245,3245,0
|
|
20230731,153800,456350355,3245,3245,3245,3245,0
|
|
20230731,153700,456350355,3245,3245,3245,3245,0
|
|
20230731,153600,456350355,3245,3245,3245,3245,0
|
|
20230731,153500,456350355,3245,3245,3245,3245,0
|
|
20230731,153400,456350355,3245,3245,3245,3245,0
|
|
20230731,153300,456350355,3245,3245,3245,3245,0
|
|
20230731,153200,456350355,3245,3245,3245,3245,0
|
|
20230731,153100,456350355,3245,3245,3245,3245,0
|
|
20230731,153000,456350355,3245,3245,3245,3245,2568
|
|
20230731,152900,448017195,3245,3245,3245,3245,0
|
|
20230731,152800,448017195,3245,3245,3245,3245,0
|
|
20230731,152700,448017195,3245,3245,3245,3245,0
|
|
20230731,152600,448017195,3245,3245,3245,3245,0
|
|
20230731,152500,448017195,3245,3245,3245,3245,0
|
|
20230731,152400,448017195,3245,3245,3245,3245,0
|
|
20230731,152300,448017195,3245,3245,3245,3245,0
|
|
20230731,152200,448017195,3245,3245,3245,3245,0
|
|
20230731,152100,448017195,3245,3245,3245,3245,0
|
|
20230731,152000,448017195,3245,3245,3245,3245,0
|
|
20230731,151900,448017195,3245,3245,3245,3245,0
|
|
20230731,151800,448017195,3245,3245,3245,3245,217
|
|
20230731,151700,447313030,3225,3225,3225,3225,9
|
|
20230731,151600,447284005,3225,3225,3225,3225,0
|
|
20230731,151500,447284005,3225,3225,3225,3225,0
|
|
20230731,151400,447284005,3225,3230,3230,3225,1684
|
|
20230731,151300,441852895,3230,3230,3230,3230,420
|
|
20230731,151200,440496295,3230,3230,3230,3230,201
|
|
20230731,151100,439847065,3230,3230,3230,3230,117
|
|
20230731,151000,439469155,3250,3250,3250,3250,0
|
|
20230731,150900,439469155,3250,3250,3250,3250,0
|
|
20230731,150800,439469155,3250,3250,3250,3250,0
|
|
20230731,150700,439469155,3250,3250,3250,3250,3
|
|
20230731,150600,439459405,3250,3250,3250,3250,0
|
|
20230731,150500,439459405,3250,3250,3250,3250,0
|
|
20230731,150400,439459405,3250,3240,3250,3230,398
|
|
20230731,150300,438173145,3250,3250,3250,3250,0
|
|
20230731,150200,438173145,3250,3250,3250,3250,20
|
|
20230731,150100,438108145,3250,3250,3250,3250,6
|
|
20230731,150000,438088645,3250,3250,3250,3250,0
|
|
20230731,145900,438088645,3250,3250,3250,3250,0
|
|
20230731,145800,438088645,3250,3245,3250,3245,110
|
|
20230731,145700,437731575,3250,3250,3250,3250,0
|
|
20230731,145600,437731575,3250,3250,3250,3250,0
|
|
20230731,145500,437731575,3250,3250,3250,3250,0
|
|
20230731,145400,437731575,3250,3250,3250,3250,0
|
|
20230731,145300,437731575,3250,3250,3250,3250,1
|
|
20230731,145200,437728325,3230,3230,3230,3230,0
|
|
20230731,145100,437728325,3230,3230,3230,3230,0
|
|
20230731,145000,437728325,3230,3230,3230,3230,30
|
|
20230731,144900,437631425,3230,3230,3230,3230,0
|
|
20230731,144800,437631425,3230,3230,3230,3230,0
|
|
20230731,144700,437631425,3230,3230,3230,3230,0
|
|
20230731,144600,437631425,3230,3235,3235,3230,1113
|
|
20230731,144500,434036415,3230,3240,3240,3230,500
|
|
20230731,144400,432421025,3250,3250,3250,3250,0
|
|
20230731,144300,432421025,3250,3250,3250,3250,100
|
|
20230731,144200,432096025,3250,3245,3250,3245,51
|
|
20230731,144100,431930525,3250,3250,3250,3250,0
|
|
20230731,144000,431930525,3250,3250,3250,3250,0
|
|
20230731,143900,431930525,3250,3250,3250,3250,0
|
|
20230731,143800,431930525,3250,3250,3250,3250,5
|
|
20230731,143700,431914275,3250,3250,3250,3250,4
|
|
20230731,143600,431901275,3250,3250,3250,3250,34
|
|
20230731,143500,431790775,3240,3250,3250,3240,84
|
|
20230731,143400,431518545,3240,3240,3240,3240,499
|
|
20230731,143300,429901785,3240,3240,3240,3240,0
|
|
20230731,143200,429901785,3240,3240,3240,3240,0
|
|
20230731,143100,429901785,3240,3240,3240,3240,1
|
|
20230731,143000,429898545,3230,3230,3230,3230,0
|
|
20230731,142900,429898545,3230,3230,3230,3230,0
|
|
20230731,142800,429898545,3230,3230,3230,3230,7
|
|
20230731,142700,429875935,3230,3230,3230,3230,0
|
|
20230731,142600,429875935,3230,3230,3230,3230,0
|
|
20230731,142500,429875935,3230,3230,3230,3230,0
|
|
20230731,142400,429875935,3230,3230,3230,3230,0
|
|
20230731,142300,429875935,3230,3230,3230,3230,0
|
|
20230731,142200,429875935,3230,3230,3230,3230,490
|
|
20230731,142100,428293235,3230,3230,3230,3230,568
|
|
20230731,142000,426458595,3230,3235,3235,3230,294
|
|
20230731,141900,425508935,3235,3235,3235,3235,0
|
|
20230731,141800,425508935,3235,3235,3235,3235,1
|
|
20230731,141700,425505700,3250,3235,3250,3235,301
|
|
20230731,141600,424531950,3235,3235,3235,3235,0
|
|
20230731,141500,424531950,3235,3235,3235,3235,0
|
|
20230731,141400,424531950,3235,3250,3250,3235,107
|
|
20230731,141300,424185700,3250,3250,3250,3250,0
|
|
20230731,141200,424185700,3250,3250,3250,3250,0
|
|
20230731,141100,424185700,3250,3250,3250,3250,0
|
|
20230731,141000,424185700,3250,3250,3250,3250,0
|
|
20230731,140900,424185700,3250,3250,3250,3250,15
|
|
20230731,140800,424136950,3250,3235,3250,3235,110
|
|
20230731,140700,423781055,3235,3235,3235,3235,3
|
|
20230731,140600,423771350,3250,3250,3250,3250,0
|
|
20230731,140500,423771350,3250,3250,3250,3250,0
|
|
20230731,140400,423771350,3250,3250,3250,3250,0
|
|
20230731,140300,423771350,3250,3250,3250,3250,0
|
|
20230731,140200,423771350,3250,3250,3250,3250,0
|
|
20230731,140100,423771350,3250,3250,3250,3250,0
|
|
20230731,140000,423771350,3250,3250,3250,3250,0
|
|
20230731,135900,423771350,3250,3250,3250,3250,0
|
|
20230731,135800,423771350,3250,3250,3250,3250,0
|
|
20230731,135700,423771350,3250,3250,3250,3250,0
|
|
20230731,135600,423771350,3250,3250,3250,3250,0
|
|
20230731,135500,423771350,3250,3250,3250,3250,0
|
|
20230731,135400,423771350,3250,3250,3250,3250,0
|
|
20230731,135300,423771350,3250,3250,3250,3250,0
|
|
20230731,135200,423771350,3250,3250,3250,3250,0
|
|
20230731,135100,423771350,3250,3250,3250,3250,1
|
|
20230731,135000,423768100,3235,3235,3235,3235,0
|
|
20230731,134900,423768100,3235,3235,3235,3235,190
|
|
20230731,134800,423153450,3235,3235,3235,3235,1010
|
|
20230731,134700,419886100,3235,3235,3235,3235,44
|
|
20230731,134600,419743760,3250,3250,3250,3250,0
|
|
20230731,134500,419743760,3250,3250,3250,3250,0
|
|
20230731,134400,419743760,3250,3250,3250,3250,0
|
|
20230731,134300,419743760,3250,3250,3250,3250,1000
|
|
20230731,134200,416493760,3250,3250,3250,3250,0
|
|
20230731,134100,416493760,3250,3250,3250,3250,12
|
|
20230731,134000,416454760,3250,3250,3250,3250,0
|
|
20230731,133900,416454760,3250,3250,3250,3250,0
|
|
20230731,133800,416454760,3250,3250,3250,3250,0
|
|
20230731,133700,416454760,3250,3250,3250,3250,20
|
|
20230731,133600,416389760,3250,3250,3250,3250,1
|
|
20230731,133500,416386510,3235,3235,3235,3235,0
|
|
20230731,133400,416386510,3235,3235,3235,3235,0
|
|
20230731,133300,416386510,3235,3235,3235,3235,0
|
|
20230731,133200,416386510,3235,3240,3240,3235,300
|
|
20230731,133100,415415340,3245,3250,3255,3245,4926
|
|
20230731,133000,399422390,3250,3250,3250,3250,0
|
|
20230731,132900,399422390,3250,3250,3250,3250,438
|
|
20230731,132800,397998890,3250,3250,3250,3250,1
|
|
20230731,132700,397995640,3255,3255,3255,3255,0
|
|
20230731,132600,397995640,3255,3255,3255,3255,1
|
|
20230731,132500,397992385,3255,3255,3255,3255,0
|
|
20230731,132400,397992385,3255,3255,3255,3255,538
|
|
20230731,132300,396241195,3255,3255,3255,3255,0
|
|
20230731,132200,396241195,3255,3255,3255,3255,20
|
|
20230731,132100,396176095,3255,3255,3255,3255,2
|
|
20230731,132000,396169585,3255,3255,3255,3255,18
|
|
20230731,131900,396110995,3255,3255,3255,3255,0
|
|
20230731,131800,396110995,3255,3255,3255,3255,0
|
|
20230731,131700,396110995,3255,3255,3255,3255,0
|
|
20230731,131600,396110995,3255,3255,3255,3255,267
|
|
20230731,131500,395241910,3255,3255,3255,3255,1
|
|
20230731,131400,395238655,3255,3255,3255,3255,1
|
|
20230731,131300,395235400,3250,3255,3255,3250,41
|
|
20230731,131200,395102145,3255,3255,3255,3255,11
|
|
20230731,131100,395066340,3255,3255,3255,3255,5
|
|
20230731,131000,395050065,3255,3255,3255,3255,7
|
|
20230731,130900,395027280,3255,3255,3255,3255,0
|
|
20230731,130800,395027280,3255,3255,3255,3255,6
|
|
20230731,130700,395007750,3255,3255,3255,3255,1
|
|
20230731,130600,395004495,3255,3255,3255,3255,19
|
|
20230731,130500,394942650,3255,3250,3255,3250,91
|
|
20230731,130400,394646875,3250,3250,3250,3250,500
|
|
20230731,130300,393021875,3245,3245,3245,3245,0
|
|
20230731,130200,393021875,3245,3245,3245,3245,0
|
|
20230731,130100,393021875,3245,3250,3250,3245,5
|
|
20230731,130000,393005645,3250,3250,3250,3250,50
|
|
20230731,125900,392843145,3250,3250,3250,3250,1
|
|
20230731,125800,392839895,3245,3245,3245,3245,2
|
|
20230731,125700,392833405,3250,3250,3250,3250,0
|
|
20230731,125600,392833405,3250,3250,3250,3245,583
|
|
20230731,125500,390938660,3250,3250,3250,3250,70
|
|
20230731,125400,390711160,3250,3250,3250,3250,16
|
|
20230731,125300,390659160,3250,3250,3250,3250,0
|
|
20230731,125200,390659160,3250,3250,3250,3250,30
|
|
20230731,125100,390561660,3250,3250,3250,3250,0
|
|
20230731,125000,390561660,3250,3250,3250,3250,100
|
|
20230731,124900,390236660,3250,3250,3250,3250,0
|
|
20230731,124800,390236660,3250,3250,3250,3250,32
|
|
20230731,124700,390132660,3250,3250,3250,3250,100
|
|
20230731,124600,389807660,3250,3250,3250,3250,11
|
|
20230731,124500,389771910,3255,3255,3255,3255,0
|
|
20230731,124400,389771910,3255,3255,3255,3255,2
|
|
20230731,124300,389765400,3250,3250,3250,3250,2
|
|
20230731,124200,389758900,3250,3250,3250,3250,344
|
|
20230731,124100,388640900,3250,3255,3255,3250,109
|
|
20230731,124000,388286635,3250,3250,3250,3250,0
|
|
20230731,123900,388286635,3250,3250,3250,3250,0
|
|
20230731,123800,388286635,3250,3250,3250,3250,0
|
|
20230731,123700,388286635,3250,3255,3255,3250,412
|
|
20230731,123600,386947625,3255,3255,3255,3255,0
|
|
20230731,123500,386947625,3255,3250,3255,3250,42
|
|
20230731,123400,386811115,3250,3250,3250,3250,100
|
|
20230731,123300,386486115,3250,3250,3250,3250,0
|
|
20230731,123200,386486115,3250,3250,3250,3250,100
|
|
20230731,123100,386161115,3250,3250,3250,3250,0
|
|
20230731,123000,386161115,3250,3250,3250,3250,350
|
|
20230731,122900,385023615,3250,3250,3250,3250,51
|
|
20230731,122800,384857865,3245,3245,3245,3245,0
|
|
20230731,122700,384857865,3245,3245,3245,3245,1
|
|
20230731,122600,384854620,3245,3245,3245,3245,0
|
|
20230731,122500,384854620,3245,3245,3245,3245,29
|
|
20230731,122400,384760515,3245,3245,3245,3245,0
|
|
20230731,122300,384760515,3245,3245,3245,3245,0
|
|
20230731,122200,384760515,3245,3245,3245,3245,1
|
|
20230731,122100,384757270,3250,3250,3250,3250,0
|
|
20230731,122000,384757270,3250,3250,3250,3250,0
|
|
20230731,121900,384757270,3250,3250,3250,3250,630
|
|
20230731,121800,382709770,3250,3250,3250,3250,0
|
|
20230731,121700,382709770,3250,3250,3250,3250,0
|
|
20230731,121600,382709770,3250,3250,3250,3250,1
|
|
20230731,121500,382706520,3250,3250,3250,3250,0
|
|
20230731,121400,382706520,3250,3250,3250,3250,0
|
|
20230731,121300,382706520,3250,3250,3250,3250,0
|
|
20230731,121200,382706520,3250,3250,3250,3250,33
|
|
20230731,121100,382599270,3250,3250,3250,3250,0
|
|
20230731,121000,382599270,3250,3255,3255,3250,180
|
|
20230731,120900,382014170,3255,3250,3255,3250,38
|
|
20230731,120800,381890515,3255,3255,3255,3255,0
|
|
20230731,120700,381890515,3255,3255,3255,3255,0
|
|
20230731,120600,381890515,3255,3255,3255,3255,0
|
|
20230731,120500,381890515,3255,3255,3255,3255,1
|
|
20230731,120400,381887260,3250,3250,3250,3250,2
|
|
20230731,120300,381880760,3255,3250,3255,3250,7
|
|
20230731,120200,381858000,3255,3255,3255,3255,3
|
|
20230731,120100,381848235,3250,3250,3250,3250,3
|
|
20230731,120000,381838485,3250,3250,3250,3250,0
|
|
20230731,115900,381838485,3250,3250,3250,3250,77
|
|
20230731,115800,381588235,3250,3250,3250,3250,0
|
|
20230731,115700,381588235,3250,3250,3250,3250,3731
|
|
20230731,115600,369462485,3245,3245,3245,3245,0
|
|
20230731,115500,369462485,3245,3245,3245,3245,420
|
|
20230731,115400,368099585,3245,3245,3245,3245,0
|
|
20230731,115300,368099585,3245,3245,3245,3245,20
|
|
20230731,115200,368034685,3250,3250,3250,3250,35
|
|
20230731,115100,367920935,3250,3250,3250,3250,1
|
|
20230731,115000,367917685,3250,3250,3250,3250,477
|
|
20230731,114900,366367435,3250,3250,3250,3250,0
|
|
20230731,114800,366367435,3250,3250,3250,3250,50
|
|
20230731,114700,366204935,3250,3250,3250,3250,30
|
|
20230731,114600,366107435,3255,3255,3255,3255,0
|
|
20230731,114500,366107435,3255,3255,3255,3255,0
|
|
20230731,114400,366107435,3255,3255,3255,3255,0
|
|
20230731,114300,366107435,3255,3255,3255,3255,30
|
|
20230731,114200,366009785,3250,3250,3250,3250,0
|
|
20230731,114100,366009785,3250,3250,3250,3250,0
|
|
20230731,114000,366009785,3250,3250,3250,3250,62
|
|
20230731,113900,365808285,3255,3255,3255,3255,2
|
|
20230731,113800,365801775,3255,3250,3255,3250,6
|
|
20230731,113700,365782260,3250,3250,3250,3250,0
|
|
20230731,113600,365782260,3250,3250,3250,3250,3
|
|
20230731,113500,365772510,3250,3250,3250,3250,100
|
|
20230731,113400,365447510,3255,3255,3255,3255,5
|
|
20230731,113300,365431235,3250,3250,3250,3250,0
|
|
20230731,113200,365431235,3250,3250,3250,3250,0
|
|
20230731,113100,365431235,3250,3250,3250,3250,700
|
|
20230731,113000,363156235,3255,3255,3255,3255,1
|
|
20230731,112900,363152980,3250,3250,3250,3250,0
|
|
20230731,112800,363152980,3250,3250,3250,3250,14
|
|
20230731,112700,363107480,3255,3255,3255,3255,0
|
|
20230731,112600,363107480,3255,3255,3255,3255,0
|
|
20230731,112500,363107480,3255,3255,3255,3255,0
|
|
20230731,112400,363107480,3255,3255,3255,3255,31
|
|
20230731,112300,363006575,3250,3250,3250,3250,0
|
|
20230731,112200,363006575,3250,3250,3250,3250,0
|
|
20230731,112100,363006575,3250,3250,3250,3250,0
|
|
20230731,112000,363006575,3250,3250,3250,3250,0
|
|
20230731,111900,363006575,3250,3255,3255,3250,544
|
|
20230731,111800,361238355,3255,3255,3255,3255,0
|
|
20230731,111700,361238355,3255,3255,3255,3255,19
|
|
20230731,111600,361176510,3250,3250,3250,3250,10
|
|
20230731,111500,361144010,3255,3255,3255,3255,200
|
|
20230731,111400,360493010,3255,3255,3255,3255,0
|
|
20230731,111300,360493010,3255,3255,3255,3255,1
|
|
20230731,111200,360489755,3255,3255,3255,3255,92
|
|
20230731,111100,360190295,3260,3260,3260,3260,0
|
|
20230731,111000,360190295,3260,3260,3260,3260,0
|
|
20230731,110900,360190295,3260,3255,3260,3255,545
|
|
20230731,110800,358413795,3255,3255,3255,3255,300
|
|
20230731,110700,357437295,3255,3255,3255,3255,0
|
|
20230731,110600,357437295,3255,3255,3255,3255,0
|
|
20230731,110500,357437295,3255,3255,3255,3255,105
|
|
20230731,110400,357095520,3255,3255,3255,3255,15
|
|
20230731,110300,357046695,3255,3255,3255,3255,101
|
|
20230731,110200,356717940,3245,3245,3245,3245,45
|
|
20230731,110100,356571915,3245,3245,3245,3245,0
|
|
20230731,110000,356571915,3245,3255,3255,3245,3050
|
|
20230731,105900,346671495,3255,3260,3260,3255,75
|
|
20230731,105800,346427145,3255,3250,3255,3250,4327
|
|
20230731,105700,332364295,3240,3240,3240,3240,586
|
|
20230731,105600,330465655,3250,3250,3250,3250,0
|
|
20230731,105500,330465655,3250,3245,3250,3240,1442
|
|
20230731,105400,325792795,3250,3250,3250,3250,0
|
|
20230731,105300,325792795,3250,3250,3250,3250,195
|
|
20230731,105200,325159045,3250,3250,3250,3250,11
|
|
20230731,105100,325123295,3260,3260,3260,3260,0
|
|
20230731,105000,325123295,3260,3260,3260,3260,0
|
|
20230731,104900,325123295,3260,3260,3260,3260,0
|
|
20230731,104800,325123295,3260,3255,3260,3255,35
|
|
20230731,104700,325009365,3260,3260,3260,3260,1
|
|
20230731,104600,325006105,3260,3260,3260,3255,1544
|
|
20230731,104500,319973540,3265,3265,3265,3265,0
|
|
20230731,104400,319973540,3265,3265,3265,3265,200
|
|
20230731,104300,319320540,3265,3265,3265,3265,10
|
|
20230731,104200,319287890,3265,3265,3265,3265,106
|
|
20230731,104100,318941800,3260,3260,3260,3260,30
|
|
20230731,104000,318844000,3260,3260,3260,3260,2
|
|
20230731,103900,318837480,3265,3265,3265,3265,0
|
|
20230731,103800,318837480,3265,3265,3265,3265,0
|
|
20230731,103700,318837480,3265,3265,3265,3265,10
|
|
20230731,103600,318804830,3265,3260,3265,3255,2001
|
|
20230731,103500,312290360,3270,3270,3270,3270,0
|
|
20230731,103400,312290360,3270,3270,3270,3270,51
|
|
20230731,103300,312123590,3270,3270,3270,3260,118
|
|
20230731,103200,311737750,3260,3260,3260,3260,51
|
|
20230731,103100,311571490,3270,3270,3270,3270,0
|
|
20230731,103000,311571490,3270,3270,3270,3270,3
|
|
20230731,102900,311561680,3260,3270,3270,3260,10
|
|
20230731,102800,311529020,3270,3270,3270,3270,7
|
|
20230731,102700,311506130,3270,3270,3270,3270,5
|
|
20230731,102600,311489780,3270,3270,3270,3270,2951
|
|
20230731,102500,301840010,3265,3265,3265,3265,100
|
|
20230731,102400,301513510,3265,3265,3265,3260,246
|
|
20230731,102300,300710995,3270,3270,3270,3270,0
|
|
20230731,102200,300710995,3270,3265,3270,3265,245
|
|
20230731,102100,299910955,3260,3260,3260,3260,160
|
|
20230731,102000,299389355,3270,3270,3270,3270,5
|
|
20230731,101900,299373005,3265,3260,3265,3260,991
|
|
20230731,101800,296140305,3260,3255,3260,3255,204
|
|
20230731,101700,295475315,3255,3255,3255,3255,0
|
|
20230731,101600,295475315,3255,3240,3255,3240,26661
|
|
20230731,101500,208964330,3240,3240,3240,3240,0
|
|
20230731,101400,208964330,3240,3240,3240,3240,200
|
|
20230731,101300,208316330,3240,3240,3240,3240,0
|
|
20230731,101200,208316330,3240,3240,3240,3240,1
|
|
20230731,101100,208313090,3220,3220,3220,3220,48
|
|
20230731,101000,208158530,3220,3225,3225,3215,5027
|
|
20230731,100900,191958995,3225,3225,3225,3225,150
|
|
20230731,100800,191475245,3225,3225,3225,3225,0
|
|
20230731,100700,191475245,3225,3225,3225,3225,0
|
|
20230731,100600,191475245,3225,3225,3225,3225,2
|
|
20230731,100500,191468795,3240,3240,3240,3240,0
|
|
20230731,100400,191468795,3240,3240,3240,3240,0
|
|
20230731,100300,191468795,3240,3240,3240,3240,0
|
|
20230731,100200,191468795,3240,3225,3240,3225,20
|
|
20230731,100100,191404280,3240,3240,3240,3240,360
|
|
20230731,100000,190237880,3240,3240,3240,3240,1650
|
|
20230731,095900,184891880,3240,3240,3240,3240,308
|
|
20230731,095800,183893960,3240,3240,3240,3240,0
|
|
20230731,095700,183893960,3240,3240,3240,3240,67
|
|
20230731,095600,183676880,3245,3245,3245,3245,1
|
|
20230731,095500,183673635,3245,3225,3245,3225,402
|
|
20230731,095400,182377145,3225,3225,3225,3225,2
|
|
20230731,095300,182370695,3245,3245,3245,3245,0
|
|
20230731,095200,182370695,3245,3245,3245,3245,0
|
|
20230731,095100,182370695,3245,3245,3245,3245,1
|
|
20230731,095000,182367450,3245,3245,3245,3245,16
|
|
20230731,094900,182315530,3245,3225,3245,3225,4
|
|
20230731,094800,182302570,3245,3245,3245,3245,0
|
|
20230731,094700,182302570,3245,3245,3245,3245,0
|
|
20230731,094600,182302570,3245,3245,3245,3245,241
|
|
20230731,094500,181520525,3245,3245,3245,3230,2111
|
|
20230731,094400,174689605,3240,3245,3245,3240,934
|
|
20230731,094300,171663415,3250,3250,3250,3250,1
|
|
20230731,094200,171660165,3240,3240,3240,3240,0
|
|
20230731,094100,171660165,3240,3245,3245,3240,463
|
|
20230731,094000,170158185,3250,3250,3250,3250,24
|
|
20230731,093900,170080185,3250,3245,3250,3245,736
|
|
20230731,093800,167689460,3245,3240,3245,3240,4164
|
|
20230731,093700,154192460,3240,3230,3240,3230,656
|
|
20230731,093600,152073570,3225,3230,3230,3225,658
|
|
20230731,093500,149949775,3240,3240,3240,3240,13
|
|
20230731,093400,149907655,3245,3245,3245,3245,21
|
|
20230731,093300,149839510,3245,3230,3245,3230,4
|
|
20230731,093200,149826575,3230,3230,3230,3230,0
|
|
20230731,093100,149826575,3230,3235,3235,3230,202
|
|
20230731,093000,149173770,3235,3240,3240,3235,879
|
|
20230731,092900,146327660,3240,3240,3240,3240,1
|
|
20230731,092800,146324420,3235,3235,3235,3235,2
|
|
20230731,092700,146317950,3250,3230,3250,3230,933
|
|
20230731,092600,143296790,3230,3245,3250,3230,3526
|
|
20230731,092500,131872960,3235,3245,3250,3235,4297
|
|
20230731,092400,117931590,3235,3230,3245,3230,4181
|
|
20230731,092300,104384485,3235,3230,3235,3230,272
|
|
20230731,092200,103505825,3225,3230,3230,3225,26
|
|
20230731,092100,103421875,3230,3230,3230,3220,203
|
|
20230731,092000,102768185,3225,3225,3230,3220,727
|
|
20230731,091900,100424415,3230,3220,3230,3220,52
|
|
20230731,091800,100256955,3230,3235,3235,3225,2023
|
|
20230731,091700,93722620,3235,3225,3235,3225,346
|
|
20230731,091600,92605935,3210,3210,3210,3210,10
|
|
20230731,091500,92573835,3210,3210,3210,3205,1632
|
|
20230731,091400,87337745,3210,3210,3210,3210,2309
|
|
20230731,091300,79925855,3210,3210,3215,3210,1600
|
|
20230731,091200,74784855,3225,3205,3225,3205,12000
|
|
20230731,091100,36154305,3210,3215,3215,3210,1152
|
|
20230731,091000,32455880,3215,3225,3225,3215,392
|
|
20230731,090900,31195590,3215,3215,3215,3215,415
|
|
20230731,090800,29861365,3215,3215,3215,3215,1000
|
|
20230731,090700,26646365,3215,3215,3215,3215,563
|
|
20230731,090600,24836320,3220,3220,3220,3220,400
|
|
20230731,090500,23548320,3215,3215,3215,3215,501
|
|
20230731,090400,21937605,3215,3220,3220,3215,551
|
|
20230731,090300,20165255,3225,3225,3225,3225,500
|
|
20230731,090200,18552755,3225,3225,3225,3215,353
|
|
20230731,090100,17414820,3205,3215,3240,3205,2263
|
|
20230731,090000,10089955,3220,3240,3240,3210,3124
|