685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,202200,255033100,3230,3230,3230,3230,1172
|
|
20230731,202100,255033100,3230,3230,3230,3230,0
|
|
20230731,202000,255033100,3230,3230,3230,3230,0
|
|
20230731,201900,255033100,3230,3230,3230,3230,0
|
|
20230731,201800,255033100,3230,3230,3230,3230,0
|
|
20230731,201700,255033100,3230,3230,3230,3230,0
|
|
20230731,201600,255033100,3230,3230,3230,3230,0
|
|
20230731,201500,255033100,3230,3230,3230,3230,0
|
|
20230731,201400,255033100,3230,3230,3230,3230,0
|
|
20230731,201300,255033100,3230,3230,3230,3230,0
|
|
20230731,201200,255033100,3230,3230,3230,3230,0
|
|
20230731,201100,255033100,3230,3230,3230,3230,0
|
|
20230731,201000,255033100,3230,3230,3230,3230,0
|
|
20230731,200900,255033100,3230,3230,3230,3230,0
|
|
20230731,200800,255033100,3230,3230,3230,3230,0
|
|
20230731,200700,255033100,3230,3230,3230,3230,0
|
|
20230731,200600,255033100,3230,3230,3230,3230,0
|
|
20230731,200500,255033100,3230,3230,3230,3230,0
|
|
20230731,200400,255033100,3230,3230,3230,3230,0
|
|
20230731,200300,255033100,3230,3230,3230,3230,0
|
|
20230731,200200,255033100,3230,3230,3230,3230,0
|
|
20230731,200100,255033100,3230,3230,3230,3230,0
|
|
20230731,200000,255033100,3230,3230,3230,3230,0
|
|
20230731,195900,255033100,3230,3230,3230,3230,0
|
|
20230731,195800,255033100,3230,3230,3230,3230,0
|
|
20230731,195700,255033100,3230,3230,3230,3230,0
|
|
20230731,195600,255033100,3230,3230,3230,3230,0
|
|
20230731,195500,255033100,3230,3230,3230,3230,0
|
|
20230731,195400,255033100,3230,3230,3230,3230,0
|
|
20230731,195300,255033100,3230,3230,3230,3230,0
|
|
20230731,195200,255033100,3230,3230,3230,3230,1172
|
|
20230731,195100,255033100,3230,3230,3230,3230,0
|
|
20230731,195000,255033100,3230,3230,3230,3230,0
|
|
20230731,194900,255033100,3230,3230,3230,3230,0
|
|
20230731,194800,255033100,3230,3230,3230,3230,0
|
|
20230731,194700,255033100,3230,3230,3230,3230,0
|
|
20230731,194600,255033100,3230,3230,3230,3230,0
|
|
20230731,194500,255033100,3230,3230,3230,3230,0
|
|
20230731,194400,255033100,3230,3230,3230,3230,0
|
|
20230731,194300,255033100,3230,3230,3230,3230,0
|
|
20230731,194200,255033100,3230,3230,3230,3230,0
|
|
20230731,194100,255033100,3230,3230,3230,3230,0
|
|
20230731,194000,255033100,3230,3230,3230,3230,0
|
|
20230731,193900,255033100,3230,3230,3230,3230,0
|
|
20230731,193800,255033100,3230,3230,3230,3230,0
|
|
20230731,193700,255033100,3230,3230,3230,3230,0
|
|
20230731,193600,255033100,3230,3230,3230,3230,0
|
|
20230731,193500,255033100,3230,3230,3230,3230,0
|
|
20230731,193400,255033100,3230,3230,3230,3230,0
|
|
20230731,193300,255033100,3230,3230,3230,3230,0
|
|
20230731,193200,255033100,3230,3230,3230,3230,0
|
|
20230731,193100,255033100,3230,3230,3230,3230,0
|
|
20230731,193000,255033100,3230,3230,3230,3230,0
|
|
20230731,192900,255033100,3230,3230,3230,3230,0
|
|
20230731,192800,255033100,3230,3230,3230,3230,0
|
|
20230731,192700,255033100,3230,3230,3230,3230,0
|
|
20230731,192600,255033100,3230,3230,3230,3230,0
|
|
20230731,192500,255033100,3230,3230,3230,3230,0
|
|
20230731,192400,255033100,3230,3230,3230,3230,0
|
|
20230731,192300,255033100,3230,3230,3230,3230,0
|
|
20230731,192200,255033100,3230,3230,3230,3230,1172
|
|
20230731,192100,255033100,3230,3230,3230,3230,0
|
|
20230731,192000,255033100,3230,3230,3230,3230,0
|
|
20230731,191900,255033100,3230,3230,3230,3230,0
|
|
20230731,191800,255033100,3230,3230,3230,3230,0
|
|
20230731,191700,255033100,3230,3230,3230,3230,0
|
|
20230731,191600,255033100,3230,3230,3230,3230,0
|
|
20230731,191500,255033100,3230,3230,3230,3230,0
|
|
20230731,191400,255033100,3230,3230,3230,3230,0
|
|
20230731,191300,255033100,3230,3230,3230,3230,0
|
|
20230731,191200,255033100,3230,3230,3230,3230,0
|
|
20230731,191100,255033100,3230,3230,3230,3230,0
|
|
20230731,191000,255033100,3230,3230,3230,3230,0
|
|
20230731,190900,255033100,3230,3230,3230,3230,0
|
|
20230731,190800,255033100,3230,3230,3230,3230,0
|
|
20230731,190700,255033100,3230,3230,3230,3230,0
|
|
20230731,190600,255033100,3230,3230,3230,3230,0
|
|
20230731,190500,255033100,3230,3230,3230,3230,0
|
|
20230731,190400,255033100,3230,3230,3230,3230,0
|
|
20230731,190300,255033100,3230,3230,3230,3230,0
|
|
20230731,190200,255033100,3230,3230,3230,3230,0
|
|
20230731,190100,255033100,3230,3230,3230,3230,0
|
|
20230731,190000,255033100,3230,3230,3230,3230,0
|
|
20230731,185900,255033100,3230,3230,3230,3230,0
|
|
20230731,185800,255033100,3230,3230,3230,3230,0
|
|
20230731,185700,255033100,3230,3230,3230,3230,0
|
|
20230731,185600,255033100,3230,3230,3230,3230,0
|
|
20230731,185500,255033100,3230,3230,3230,3230,0
|
|
20230731,185400,255033100,3230,3230,3230,3230,0
|
|
20230731,185300,255033100,3230,3230,3230,3230,0
|
|
20230731,185200,255033100,3230,3230,3230,3230,1172
|
|
20230731,185100,255033100,3230,3230,3230,3230,0
|
|
20230731,185000,255033100,3230,3230,3230,3230,0
|
|
20230731,184900,255033100,3230,3230,3230,3230,0
|
|
20230731,184800,255033100,3230,3230,3230,3230,0
|
|
20230731,184700,255033100,3230,3230,3230,3230,0
|
|
20230731,184600,255033100,3230,3230,3230,3230,0
|
|
20230731,184500,255033100,3230,3230,3230,3230,0
|
|
20230731,184400,255033100,3230,3230,3230,3230,0
|
|
20230731,184300,255033100,3230,3230,3230,3230,0
|
|
20230731,184200,255033100,3230,3230,3230,3230,0
|
|
20230731,184100,255033100,3230,3230,3230,3230,0
|
|
20230731,184000,255033100,3230,3230,3230,3230,0
|
|
20230731,183900,255033100,3230,3230,3230,3230,0
|
|
20230731,183800,255033100,3230,3230,3230,3230,0
|
|
20230731,183700,255033100,3230,3230,3230,3230,0
|
|
20230731,183600,255033100,3230,3230,3230,3230,0
|
|
20230731,183500,255033100,3230,3230,3230,3230,0
|
|
20230731,183400,255033100,3230,3230,3230,3230,0
|
|
20230731,183300,255033100,3230,3230,3230,3230,0
|
|
20230731,183200,255033100,3230,3230,3230,3230,0
|
|
20230731,183100,255033100,3230,3230,3230,3230,0
|
|
20230731,183000,255033100,3230,3230,3230,3230,0
|
|
20230731,182900,255033100,3230,3230,3230,3230,0
|
|
20230731,182800,255033100,3230,3230,3230,3230,0
|
|
20230731,182700,255033100,3230,3230,3230,3230,0
|
|
20230731,182600,255033100,3230,3230,3230,3230,0
|
|
20230731,182500,255033100,3230,3230,3230,3230,0
|
|
20230731,182400,255033100,3230,3230,3230,3230,0
|
|
20230731,182300,255033100,3230,3230,3230,3230,0
|
|
20230731,182200,255033100,3230,3230,3230,3230,1172
|
|
20230731,182100,255033100,3230,3230,3230,3230,0
|
|
20230731,182000,255033100,3230,3230,3230,3230,0
|
|
20230731,181900,255033100,3230,3230,3230,3230,0
|
|
20230731,181800,255033100,3230,3230,3230,3230,0
|
|
20230731,181700,255033100,3230,3230,3230,3230,0
|
|
20230731,181600,255033100,3230,3230,3230,3230,0
|
|
20230731,181500,255033100,3230,3230,3230,3230,0
|
|
20230731,181400,255033100,3230,3230,3230,3230,0
|
|
20230731,181300,255033100,3230,3230,3230,3230,0
|
|
20230731,181200,255033100,3230,3230,3230,3230,0
|
|
20230731,181100,255033100,3230,3230,3230,3230,0
|
|
20230731,181000,255033100,3230,3230,3230,3230,0
|
|
20230731,180900,255033100,3230,3230,3230,3230,0
|
|
20230731,180800,255033100,3230,3230,3230,3230,0
|
|
20230731,180700,255033100,3230,3230,3230,3230,0
|
|
20230731,180600,255033100,3230,3230,3230,3230,0
|
|
20230731,180500,255033100,3230,3230,3230,3230,0
|
|
20230731,180400,255033100,3230,3230,3230,3230,0
|
|
20230731,180300,255033100,3230,3230,3230,3230,0
|
|
20230731,180200,255033100,3230,3230,3230,3230,0
|
|
20230731,180100,255033100,3230,3230,3230,3230,0
|
|
20230731,180000,255033100,3230,3230,3230,3230,0
|
|
20230731,175900,255033100,3230,3230,3230,3230,0
|
|
20230731,175800,255033100,3230,3230,3230,3230,0
|
|
20230731,175700,255033100,3230,3230,3230,3230,0
|
|
20230731,175600,255033100,3230,3230,3230,3230,0
|
|
20230731,175500,255033100,3230,3230,3230,3230,0
|
|
20230731,175400,255033100,3230,3230,3230,3230,0
|
|
20230731,175300,255033100,3230,3230,3230,3230,0
|
|
20230731,175200,255033100,3230,3230,3230,3230,1172
|
|
20230731,175100,255033100,3230,3230,3230,3230,0
|
|
20230731,175000,255033100,3230,3230,3230,3230,0
|
|
20230731,174900,255033100,3230,3230,3230,3230,0
|
|
20230731,174800,255033100,3230,3230,3230,3230,0
|
|
20230731,174700,255033100,3230,3230,3230,3230,0
|
|
20230731,174600,255033100,3230,3230,3230,3230,0
|
|
20230731,174500,255033100,3230,3230,3230,3230,0
|
|
20230731,174400,255033100,3230,3230,3230,3230,0
|
|
20230731,174300,255033100,3230,3230,3230,3230,0
|
|
20230731,174200,255033100,3230,3230,3230,3230,0
|
|
20230731,174100,255033100,3230,3230,3230,3230,0
|
|
20230731,174000,255033100,3230,3230,3230,3230,0
|
|
20230731,173900,255033100,3230,3230,3230,3230,0
|
|
20230731,173800,255033100,3230,3230,3230,3230,0
|
|
20230731,173700,255033100,3230,3230,3230,3230,0
|
|
20230731,173600,255033100,3230,3230,3230,3230,0
|
|
20230731,173500,255033100,3230,3230,3230,3230,0
|
|
20230731,173400,255033100,3230,3230,3230,3230,0
|
|
20230731,173300,255033100,3230,3230,3230,3230,0
|
|
20230731,173200,255033100,3230,3230,3230,3230,0
|
|
20230731,173100,255033100,3230,3230,3230,3230,0
|
|
20230731,173000,255033100,3230,3230,3230,3230,0
|
|
20230731,172900,255033100,3230,3230,3230,3230,0
|
|
20230731,172800,255033100,3230,3230,3230,3230,0
|
|
20230731,172700,255033100,3230,3230,3230,3230,0
|
|
20230731,172600,255033100,3230,3230,3230,3230,0
|
|
20230731,172500,255033100,3230,3230,3230,3230,0
|
|
20230731,172400,255033100,3230,3230,3230,3230,0
|
|
20230731,172300,255033100,3230,3230,3230,3230,0
|
|
20230731,172200,255033100,3230,3230,3230,3230,1172
|
|
20230731,172100,255033100,3230,3230,3230,3230,0
|
|
20230731,172000,255033100,3230,3230,3230,3230,0
|
|
20230731,171900,255033100,3230,3230,3230,3230,0
|
|
20230731,171800,255033100,3230,3230,3230,3230,0
|
|
20230731,171700,255033100,3230,3230,3230,3230,0
|
|
20230731,171600,255033100,3230,3230,3230,3230,0
|
|
20230731,171500,255033100,3230,3230,3230,3230,0
|
|
20230731,171400,255033100,3230,3230,3230,3230,0
|
|
20230731,171300,255033100,3230,3230,3230,3230,0
|
|
20230731,171200,255033100,3230,3230,3230,3230,0
|
|
20230731,171100,255033100,3230,3230,3230,3230,0
|
|
20230731,171000,255033100,3230,3230,3230,3230,0
|
|
20230731,170900,255033100,3230,3230,3230,3230,0
|
|
20230731,170800,255033100,3230,3230,3230,3230,0
|
|
20230731,170700,255033100,3230,3230,3230,3230,0
|
|
20230731,170600,255033100,3230,3230,3230,3230,0
|
|
20230731,170500,255033100,3230,3230,3230,3230,0
|
|
20230731,170400,255033100,3230,3230,3230,3230,0
|
|
20230731,170300,255033100,3230,3230,3230,3230,0
|
|
20230731,170200,255033100,3230,3230,3230,3230,0
|
|
20230731,170100,255033100,3230,3230,3230,3230,0
|
|
20230731,170000,255033100,3230,3230,3230,3230,0
|
|
20230731,165900,255033100,3230,3230,3230,3230,0
|
|
20230731,165800,255033100,3230,3230,3230,3230,0
|
|
20230731,165700,255033100,3230,3230,3230,3230,0
|
|
20230731,165600,255033100,3230,3230,3230,3230,0
|
|
20230731,165500,255033100,3230,3230,3230,3230,0
|
|
20230731,165400,255033100,3230,3230,3230,3230,0
|
|
20230731,165300,255033100,3230,3230,3230,3230,0
|
|
20230731,165200,255033100,3230,3230,3230,3230,1172
|
|
20230731,165100,255033100,3230,3230,3230,3230,0
|
|
20230731,165000,255033100,3230,3230,3230,3230,0
|
|
20230731,164900,255033100,3230,3230,3230,3230,0
|
|
20230731,164800,255033100,3230,3230,3230,3230,0
|
|
20230731,164700,255033100,3230,3230,3230,3230,0
|
|
20230731,164600,255033100,3230,3230,3230,3230,0
|
|
20230731,164500,255033100,3230,3230,3230,3230,0
|
|
20230731,164400,255033100,3230,3230,3230,3230,0
|
|
20230731,164300,255033100,3230,3230,3230,3230,0
|
|
20230731,164200,255033100,3230,3230,3230,3230,0
|
|
20230731,164100,255033100,3230,3230,3230,3230,0
|
|
20230731,164000,255033100,3230,3230,3230,3230,0
|
|
20230731,163900,255033100,3230,3230,3230,3230,0
|
|
20230731,163800,255033100,3230,3230,3230,3230,0
|
|
20230731,163700,255033100,3230,3230,3230,3230,0
|
|
20230731,163600,255033100,3230,3230,3230,3230,0
|
|
20230731,163500,255033100,3230,3230,3230,3230,0
|
|
20230731,163400,255033100,3230,3230,3230,3230,0
|
|
20230731,163300,255033100,3230,3230,3230,3230,0
|
|
20230731,163200,255033100,3230,3230,3230,3230,0
|
|
20230731,163100,255033100,3230,3230,3230,3230,0
|
|
20230731,163000,255033100,3230,3230,3230,3230,0
|
|
20230731,162900,255033100,3230,3230,3230,3230,0
|
|
20230731,162800,255033100,3230,3230,3230,3230,0
|
|
20230731,162700,255033100,3230,3230,3230,3230,0
|
|
20230731,162600,255033100,3230,3230,3230,3230,0
|
|
20230731,162500,255033100,3230,3230,3230,3230,0
|
|
20230731,162400,255033100,3230,3230,3230,3230,0
|
|
20230731,162300,255033100,3230,3230,3230,3230,0
|
|
20230731,162200,255033100,3230,3230,3230,3230,1172
|
|
20230731,162100,255033100,3230,3230,3230,3230,0
|
|
20230731,162000,255033100,3230,3230,3230,3230,0
|
|
20230731,161900,255033100,3230,3230,3230,3230,0
|
|
20230731,161800,255033100,3230,3230,3230,3230,0
|
|
20230731,161700,255033100,3230,3230,3230,3230,0
|
|
20230731,161600,255033100,3230,3230,3230,3230,0
|
|
20230731,161500,255033100,3230,3230,3230,3230,0
|
|
20230731,161400,255033100,3230,3230,3230,3230,0
|
|
20230731,161300,255033100,3230,3230,3230,3230,0
|
|
20230731,161200,255033100,3230,3230,3230,3230,0
|
|
20230731,161100,255033100,3230,3230,3230,3230,0
|
|
20230731,161000,255033100,3230,3230,3230,3230,0
|
|
20230731,160900,255033100,3230,3230,3230,3230,0
|
|
20230731,160800,255033100,3230,3230,3230,3230,0
|
|
20230731,160700,255033100,3230,3230,3230,3230,0
|
|
20230731,160600,255033100,3230,3230,3230,3230,0
|
|
20230731,160500,255033100,3230,3230,3230,3230,0
|
|
20230731,160400,255033100,3230,3230,3230,3230,0
|
|
20230731,160300,255033100,3230,3230,3230,3230,0
|
|
20230731,160200,255033100,3230,3230,3230,3230,0
|
|
20230731,160100,255033100,3230,3230,3230,3230,0
|
|
20230731,160000,255033100,3230,3230,3230,3230,0
|
|
20230731,155900,255033100,3230,3230,3230,3230,0
|
|
20230731,155800,255033100,3230,3230,3230,3230,0
|
|
20230731,155700,255033100,3230,3230,3230,3230,0
|
|
20230731,155600,255033100,3230,3230,3230,3230,0
|
|
20230731,155500,255033100,3230,3230,3230,3230,0
|
|
20230731,155400,255033100,3230,3230,3230,3230,0
|
|
20230731,155300,255033100,3230,3230,3230,3230,0
|
|
20230731,155200,255033100,3230,3230,3230,3230,1172
|
|
20230731,155100,255033100,3230,3230,3230,3230,0
|
|
20230731,155000,255033100,3230,3230,3230,3230,0
|
|
20230731,154900,255033100,3230,3230,3230,3230,0
|
|
20230731,154800,255033100,3230,3230,3230,3230,0
|
|
20230731,154700,255033100,3230,3230,3230,3230,0
|
|
20230731,154600,255033100,3230,3230,3230,3230,0
|
|
20230731,154500,255033100,3230,3230,3230,3230,0
|
|
20230731,154400,255033100,3230,3230,3230,3230,0
|
|
20230731,154300,255033100,3230,3230,3230,3230,0
|
|
20230731,154200,255033100,3230,3230,3230,3230,0
|
|
20230731,154100,255033100,3230,3230,3230,3230,0
|
|
20230731,154000,255033100,3230,3230,3230,3230,0
|
|
20230731,153900,255033100,3230,3230,3230,3230,0
|
|
20230731,153800,255033100,3230,3230,3230,3230,0
|
|
20230731,153700,255033100,3230,3230,3230,3230,0
|
|
20230731,153600,255033100,3230,3230,3230,3230,0
|
|
20230731,153500,255033100,3230,3230,3230,3230,0
|
|
20230731,153400,255033100,3230,3230,3230,3230,0
|
|
20230731,153300,255033100,3230,3230,3230,3230,0
|
|
20230731,153200,255033100,3230,3230,3230,3230,0
|
|
20230731,153100,255033100,3230,3230,3230,3230,0
|
|
20230731,153000,255033100,3230,3230,3230,3230,1172
|
|
20230731,152900,251247540,3240,3240,3240,3240,0
|
|
20230731,152800,251247540,3240,3240,3240,3240,0
|
|
20230731,152700,251247540,3240,3240,3240,3240,0
|
|
20230731,152600,251247540,3240,3240,3240,3240,0
|
|
20230731,152500,251247540,3240,3240,3240,3240,0
|
|
20230731,152400,251247540,3240,3240,3240,3240,0
|
|
20230731,152300,251247540,3240,3240,3240,3240,0
|
|
20230731,152200,251247540,3240,3240,3240,3240,0
|
|
20230731,152100,251247540,3240,3240,3240,3240,0
|
|
20230731,152000,251247540,3240,3240,3240,3240,0
|
|
20230731,151900,251247540,3240,3240,3240,3240,50
|
|
20230731,151800,251085540,3240,3240,3240,3240,0
|
|
20230731,151700,251085540,3240,3240,3240,3240,0
|
|
20230731,151600,251085540,3240,3240,3240,3240,0
|
|
20230731,151500,251085540,3240,3240,3240,3240,0
|
|
20230731,151400,251085540,3240,3240,3240,3240,10
|
|
20230731,151300,251053140,3240,3240,3240,3240,0
|
|
20230731,151200,251053140,3240,3245,3245,3240,10
|
|
20230731,151100,251020715,3245,3245,3245,3245,0
|
|
20230731,151000,251020715,3245,3245,3245,3245,1
|
|
20230731,150900,251017470,3245,3245,3245,3245,0
|
|
20230731,150800,251017470,3245,3245,3245,3245,0
|
|
20230731,150700,251017470,3245,3245,3245,3245,0
|
|
20230731,150600,251017470,3245,3245,3245,3245,0
|
|
20230731,150500,251017470,3245,3245,3245,3245,0
|
|
20230731,150400,251017470,3245,3245,3245,3245,0
|
|
20230731,150300,251017470,3245,3245,3245,3245,0
|
|
20230731,150200,251017470,3245,3245,3245,3245,0
|
|
20230731,150100,251017470,3245,3245,3245,3245,1
|
|
20230731,150000,251014225,3245,3245,3245,3245,0
|
|
20230731,145900,251014225,3245,3225,3245,3225,371
|
|
20230731,145800,249817730,3245,3245,3245,3245,31
|
|
20230731,145700,249717135,3245,3245,3245,3245,0
|
|
20230731,145600,249717135,3245,3245,3245,3245,1
|
|
20230731,145500,249713890,3225,3225,3225,3225,0
|
|
20230731,145400,249713890,3225,3225,3225,3225,310
|
|
20230731,145300,248714140,3225,3225,3225,3225,100
|
|
20230731,145200,248391640,3225,3225,3225,3225,0
|
|
20230731,145100,248391640,3225,3225,3225,3225,307
|
|
20230731,145000,247401565,3250,3250,3250,3250,0
|
|
20230731,144900,247401565,3250,3250,3250,3250,0
|
|
20230731,144800,247401565,3250,3250,3250,3250,0
|
|
20230731,144700,247401565,3250,3250,3250,3250,24
|
|
20230731,144600,247323565,3250,3235,3250,3225,618
|
|
20230731,144500,245328865,3255,3250,3255,3250,453
|
|
20230731,144400,243856600,3255,3250,3255,3250,525
|
|
20230731,144300,242150330,3250,3250,3250,3250,0
|
|
20230731,144200,242150330,3250,3250,3250,3250,0
|
|
20230731,144100,242150330,3250,3250,3250,3250,0
|
|
20230731,144000,242150330,3250,3250,3250,3250,0
|
|
20230731,143900,242150330,3250,3250,3250,3250,0
|
|
20230731,143800,242150330,3250,3250,3250,3250,30
|
|
20230731,143700,242052830,3250,3240,3250,3240,487
|
|
20230731,143600,240472980,3225,3225,3225,3225,0
|
|
20230731,143500,240472980,3225,3225,3225,3225,0
|
|
20230731,143400,240472980,3225,3225,3225,3225,0
|
|
20230731,143300,240472980,3225,3235,3235,3225,143
|
|
20230731,143200,240011695,3240,3240,3240,3240,0
|
|
20230731,143100,240011695,3240,3240,3240,3240,0
|
|
20230731,143000,240011695,3240,3240,3240,3240,0
|
|
20230731,142900,240011695,3240,3240,3240,3240,0
|
|
20230731,142800,240011695,3240,3220,3240,3220,6
|
|
20230731,142700,239992335,3220,3220,3220,3220,689
|
|
20230731,142600,237773755,3240,3240,3240,3240,0
|
|
20230731,142500,237773755,3240,3240,3240,3240,0
|
|
20230731,142400,237773755,3240,3240,3240,3240,0
|
|
20230731,142300,237773755,3240,3240,3240,3240,0
|
|
20230731,142200,237773755,3240,3240,3240,3240,0
|
|
20230731,142100,237773755,3240,3240,3240,3240,0
|
|
20230731,142000,237773755,3240,3240,3240,3240,0
|
|
20230731,141900,237773755,3240,3240,3240,3240,0
|
|
20230731,141800,237773755,3240,3240,3240,3240,0
|
|
20230731,141700,237773755,3240,3240,3240,3240,4
|
|
20230731,141600,237760795,3220,3225,3225,3220,1869
|
|
20230731,141500,231741895,3240,3240,3240,3240,0
|
|
20230731,141400,231741895,3240,3240,3240,3240,0
|
|
20230731,141300,231741895,3240,3240,3240,3240,0
|
|
20230731,141200,231741895,3240,3240,3240,3240,0
|
|
20230731,141100,231741895,3240,3240,3240,3240,0
|
|
20230731,141000,231741895,3240,3240,3240,3240,0
|
|
20230731,140900,231741895,3240,3240,3240,3240,0
|
|
20230731,140800,231741895,3240,3230,3240,3225,2103
|
|
20230731,140700,224959670,3230,3235,3235,3230,260
|
|
20230731,140600,224119365,3240,3240,3240,3240,0
|
|
20230731,140500,224119365,3240,3240,3240,3240,0
|
|
20230731,140400,224119365,3240,3240,3240,3240,0
|
|
20230731,140300,224119365,3240,3240,3240,3240,0
|
|
20230731,140200,224119365,3240,3240,3240,3240,11
|
|
20230731,140100,224083725,3250,3250,3250,3250,0
|
|
20230731,140000,224083725,3250,3250,3250,3250,0
|
|
20230731,135900,224083725,3250,3250,3250,3250,0
|
|
20230731,135800,224083725,3250,3250,3250,3250,0
|
|
20230731,135700,224083725,3250,3250,3250,3250,0
|
|
20230731,135600,224083725,3250,3250,3250,3250,0
|
|
20230731,135500,224083725,3250,3250,3250,3250,0
|
|
20230731,135400,224083725,3250,3250,3250,3250,0
|
|
20230731,135300,224083725,3250,3250,3250,3250,0
|
|
20230731,135200,224083725,3250,3250,3250,3250,0
|
|
20230731,135100,224083725,3250,3245,3250,3245,5
|
|
20230731,135000,224067480,3240,3240,3240,3240,350
|
|
20230731,134900,222933480,3245,3255,3255,3245,1110
|
|
20230731,134800,219330920,3255,3255,3255,3255,0
|
|
20230731,134700,219330920,3255,3255,3255,3255,0
|
|
20230731,134600,219330920,3255,3255,3255,3255,0
|
|
20230731,134500,219330920,3255,3255,3255,3255,0
|
|
20230731,134400,219330920,3255,3255,3255,3255,0
|
|
20230731,134300,219330920,3255,3255,3255,3255,0
|
|
20230731,134200,219330920,3255,3255,3255,3255,0
|
|
20230731,134100,219330920,3255,3255,3255,3255,0
|
|
20230731,134000,219330920,3255,3255,3255,3255,0
|
|
20230731,133900,219330920,3255,3255,3255,3255,0
|
|
20230731,133800,219330920,3255,3255,3255,3255,0
|
|
20230731,133700,219330920,3255,3255,3255,3255,0
|
|
20230731,133600,219330920,3255,3255,3255,3255,0
|
|
20230731,133500,219330920,3255,3255,3255,3255,0
|
|
20230731,133400,219330920,3255,3255,3255,3255,0
|
|
20230731,133300,219330920,3255,3255,3255,3255,0
|
|
20230731,133200,219330920,3255,3255,3255,3255,350
|
|
20230731,133100,218191670,3255,3255,3255,3255,0
|
|
20230731,133000,218191670,3255,3255,3255,3255,0
|
|
20230731,132900,218191670,3255,3255,3255,3255,1
|
|
20230731,132800,218188415,3255,3255,3255,3255,0
|
|
20230731,132700,218188415,3255,3255,3255,3255,0
|
|
20230731,132600,218188415,3255,3255,3255,3255,0
|
|
20230731,132500,218188415,3255,3255,3255,3255,0
|
|
20230731,132400,218188415,3255,3255,3255,3255,0
|
|
20230731,132300,218188415,3255,3255,3255,3255,0
|
|
20230731,132200,218188415,3255,3255,3255,3255,0
|
|
20230731,132100,218188415,3255,3265,3265,3255,254
|
|
20230731,132000,217361035,3265,3265,3265,3265,153
|
|
20230731,131900,216861490,3260,3260,3260,3260,0
|
|
20230731,131800,216861490,3260,3260,3260,3260,0
|
|
20230731,131700,216861490,3260,3260,3260,3260,0
|
|
20230731,131600,216861490,3260,3245,3260,3245,4035
|
|
20230731,131500,203735125,3245,3245,3245,3245,401
|
|
20230731,131400,202433880,3240,3240,3240,3240,0
|
|
20230731,131300,202433880,3240,3240,3240,3240,275
|
|
20230731,131200,201542880,3240,3240,3240,3240,1341
|
|
20230731,131100,197198040,3225,3225,3225,3225,1
|
|
20230731,131000,197194815,3240,3240,3240,3240,0
|
|
20230731,130900,197194815,3240,3240,3240,3240,0
|
|
20230731,130800,197194815,3240,3240,3240,3240,0
|
|
20230731,130700,197194815,3240,3240,3240,3240,0
|
|
20230731,130600,197194815,3240,3240,3240,3240,0
|
|
20230731,130500,197194815,3240,3240,3240,3240,0
|
|
20230731,130400,197194815,3240,3240,3240,3240,0
|
|
20230731,130300,197194815,3240,3240,3240,3240,8
|
|
20230731,130200,197168895,3245,3245,3245,3245,0
|
|
20230731,130100,197168895,3245,3245,3245,3245,0
|
|
20230731,130000,197168895,3245,3240,3245,3240,81
|
|
20230731,125900,196906450,3240,3220,3240,3220,11
|
|
20230731,125800,196870830,3240,3240,3240,3240,0
|
|
20230731,125700,196870830,3240,3240,3240,3240,0
|
|
20230731,125600,196870830,3240,3240,3240,3240,4
|
|
20230731,125500,196857870,3220,3245,3245,3220,701
|
|
20230731,125400,194600625,3220,3220,3220,3220,0
|
|
20230731,125300,194600625,3220,3220,3220,3220,1421
|
|
20230731,125200,190025005,3225,3225,3225,3225,1014
|
|
20230731,125100,186754855,3220,3225,3225,3220,1330
|
|
20230731,125000,182469220,3225,3225,3230,3225,2748
|
|
20230731,124900,173605670,3230,3230,3230,3230,0
|
|
20230731,124800,173605670,3230,3235,3235,3230,1166
|
|
20230731,124700,169837510,3240,3240,3240,3240,3
|
|
20230731,124600,169827790,3245,3245,3245,3245,0
|
|
20230731,124500,169827790,3245,3245,3245,3245,0
|
|
20230731,124400,169827790,3245,3245,3245,3245,0
|
|
20230731,124300,169827790,3245,3245,3245,3245,0
|
|
20230731,124200,169827790,3245,3245,3245,3245,0
|
|
20230731,124100,169827790,3245,3245,3245,3240,112
|
|
20230731,124000,169464800,3240,3240,3240,3240,0
|
|
20230731,123900,169464800,3240,3240,3240,3240,0
|
|
20230731,123800,169464800,3240,3240,3240,3240,0
|
|
20230731,123700,169464800,3240,3240,3240,3240,0
|
|
20230731,123600,169464800,3240,3240,3240,3240,13
|
|
20230731,123500,169422680,3240,3240,3240,3240,0
|
|
20230731,123400,169422680,3240,3240,3240,3240,0
|
|
20230731,123300,169422680,3240,3240,3240,3240,0
|
|
20230731,123200,169422680,3240,3240,3240,3240,0
|
|
20230731,123100,169422680,3240,3240,3240,3240,0
|
|
20230731,123000,169422680,3240,3240,3240,3240,280
|
|
20230731,122900,168515480,3240,3240,3240,3240,0
|
|
20230731,122800,168515480,3240,3240,3240,3240,0
|
|
20230731,122700,168515480,3240,3240,3240,3240,0
|
|
20230731,122600,168515480,3240,3240,3240,3240,0
|
|
20230731,122500,168515480,3240,3240,3240,3240,0
|
|
20230731,122400,168515480,3240,3240,3240,3240,0
|
|
20230731,122300,168515480,3240,3240,3240,3240,0
|
|
20230731,122200,168515480,3240,3240,3240,3240,0
|
|
20230731,122100,168515480,3240,3240,3240,3240,0
|
|
20230731,122000,168515480,3240,3240,3240,3240,0
|
|
20230731,121900,168515480,3240,3240,3240,3240,0
|
|
20230731,121800,168515480,3240,3240,3240,3240,1
|
|
20230731,121700,168512240,3230,3230,3230,3230,0
|
|
20230731,121600,168512240,3230,3230,3230,3230,0
|
|
20230731,121500,168512240,3230,3230,3230,3230,0
|
|
20230731,121400,168512240,3230,3235,3235,3230,13
|
|
20230731,121300,168470200,3245,3245,3245,3245,0
|
|
20230731,121200,168470200,3245,3245,3245,3245,4
|
|
20230731,121100,168457220,3245,3245,3245,3245,0
|
|
20230731,121000,168457220,3245,3245,3245,3245,0
|
|
20230731,120900,168457220,3245,3245,3245,3245,0
|
|
20230731,120800,168457220,3245,3245,3245,3245,0
|
|
20230731,120700,168457220,3245,3245,3245,3245,0
|
|
20230731,120600,168457220,3245,3245,3245,3245,0
|
|
20230731,120500,168457220,3245,3245,3245,3245,0
|
|
20230731,120400,168457220,3245,3245,3245,3245,0
|
|
20230731,120300,168457220,3245,3245,3245,3245,0
|
|
20230731,120200,168457220,3245,3245,3245,3245,0
|
|
20230731,120100,168457220,3245,3245,3245,3245,0
|
|
20230731,120000,168457220,3245,3245,3245,3245,0
|
|
20230731,115900,168457220,3245,3245,3245,3245,0
|
|
20230731,115800,168457220,3245,3245,3245,3245,0
|
|
20230731,115700,168457220,3245,3245,3245,3245,0
|
|
20230731,115600,168457220,3245,3245,3245,3245,0
|
|
20230731,115500,168457220,3245,3245,3245,3245,0
|
|
20230731,115400,168457220,3245,3240,3245,3240,4
|
|
20230731,115300,168444245,3225,3240,3240,3225,525
|
|
20230731,115200,166746520,3240,3240,3240,3240,7
|
|
20230731,115100,166723840,3240,3240,3240,3240,0
|
|
20230731,115000,166723840,3240,3240,3240,3240,0
|
|
20230731,114900,166723840,3240,3240,3240,3240,0
|
|
20230731,114800,166723840,3240,3240,3240,3240,0
|
|
20230731,114700,166723840,3240,3245,3245,3240,383
|
|
20230731,114600,165481620,3245,3245,3245,3245,3
|
|
20230731,114500,165471885,3225,3225,3225,3225,0
|
|
20230731,114400,165471885,3225,3225,3225,3225,0
|
|
20230731,114300,165471885,3225,3225,3225,3225,0
|
|
20230731,114200,165471885,3225,3225,3225,3225,0
|
|
20230731,114100,165471885,3225,3225,3225,3225,0
|
|
20230731,114000,165471885,3225,3225,3225,3225,0
|
|
20230731,113900,165471885,3225,3225,3225,3225,0
|
|
20230731,113800,165471885,3225,3225,3225,3225,333
|
|
20230731,113700,164397960,3225,3225,3225,3225,0
|
|
20230731,113600,164397960,3225,3225,3225,3225,153
|
|
20230731,113500,163904535,3225,3225,3225,3225,0
|
|
20230731,113400,163904535,3225,3225,3225,3225,0
|
|
20230731,113300,163904535,3225,3230,3230,3225,320
|
|
20230731,113200,162872125,3245,3230,3245,3230,10
|
|
20230731,113100,162839810,3230,3230,3230,3230,0
|
|
20230731,113000,162839810,3230,3230,3230,3230,0
|
|
20230731,112900,162839810,3230,3230,3230,3230,0
|
|
20230731,112800,162839810,3230,3230,3230,3230,0
|
|
20230731,112700,162839810,3230,3230,3230,3230,0
|
|
20230731,112600,162839810,3230,3230,3230,3230,0
|
|
20230731,112500,162839810,3230,3230,3230,3230,211
|
|
20230731,112400,162158280,3230,3230,3230,3230,0
|
|
20230731,112300,162158280,3230,3250,3250,3230,640
|
|
20230731,112200,160083080,3225,3235,3235,3225,9871
|
|
20230731,112100,128235570,3235,3235,3235,3235,10
|
|
20230731,112000,128203220,3255,3255,3255,3255,0
|
|
20230731,111900,128203220,3255,3255,3255,3255,0
|
|
20230731,111800,128203220,3255,3255,3255,3255,48
|
|
20230731,111700,128046980,3255,3255,3255,3255,1
|
|
20230731,111600,128043725,3250,3250,3250,3250,651
|
|
20230731,111500,125927975,3240,3245,3245,3240,178
|
|
20230731,111400,125351245,3255,3255,3255,3255,0
|
|
20230731,111300,125351245,3255,3255,3255,3255,0
|
|
20230731,111200,125351245,3255,3255,3255,3255,0
|
|
20230731,111100,125351245,3255,3255,3255,3255,0
|
|
20230731,111000,125351245,3255,3255,3255,3255,0
|
|
20230731,110900,125351245,3255,3255,3255,3255,0
|
|
20230731,110800,125351245,3255,3255,3255,3255,0
|
|
20230731,110700,125351245,3255,3250,3255,3250,52
|
|
20230731,110600,125182235,3235,3235,3235,3235,0
|
|
20230731,110500,125182235,3235,3235,3235,3235,0
|
|
20230731,110400,125182235,3235,3255,3255,3235,101
|
|
20230731,110300,124855480,3235,3250,3250,3235,1150
|
|
20230731,110200,121130530,3255,3255,3255,3255,0
|
|
20230731,110100,121130530,3255,3255,3255,3255,8
|
|
20230731,110000,121104490,3255,3255,3255,3255,48
|
|
20230731,105900,120948250,3255,3255,3255,3255,252
|
|
20230731,105800,120127990,3250,3250,3250,3250,55
|
|
20230731,105700,119949240,3255,3255,3255,3255,0
|
|
20230731,105600,119949240,3255,3255,3255,3255,0
|
|
20230731,105500,119949240,3255,3255,3255,3255,5
|
|
20230731,105400,119932965,3265,3265,3265,3265,0
|
|
20230731,105300,119932965,3265,3265,3265,3265,1
|
|
20230731,105200,119929700,3260,3265,3265,3260,3
|
|
20230731,105100,119919910,3240,3260,3260,3240,8
|
|
20230731,105000,119893930,3245,3245,3245,3245,0
|
|
20230731,104900,119893930,3245,3245,3245,3245,0
|
|
20230731,104800,119893930,3245,3255,3255,3245,2201
|
|
20230731,104700,112745690,3275,3270,3275,3270,1148
|
|
20230731,104600,108989810,3270,3270,3270,3270,0
|
|
20230731,104500,108989810,3270,3270,3270,3270,0
|
|
20230731,104400,108989810,3270,3270,3270,3270,0
|
|
20230731,104300,108989810,3270,3270,3270,3270,0
|
|
20230731,104200,108989810,3270,3270,3270,3270,0
|
|
20230731,104100,108989810,3270,3270,3270,3270,0
|
|
20230731,104000,108989810,3270,3270,3270,3270,0
|
|
20230731,103900,108989810,3270,3240,3270,3240,559
|
|
20230731,103800,107177140,3245,3245,3245,3245,0
|
|
20230731,103700,107177140,3245,3245,3245,3245,500
|
|
20230731,103600,105554640,3245,3245,3245,3245,0
|
|
20230731,103500,105554640,3245,3245,3245,3245,0
|
|
20230731,103400,105554640,3245,3250,3250,3245,600
|
|
20230731,103300,103607140,3245,3250,3250,3245,2000
|
|
20230731,103200,97116250,3250,3255,3255,3250,200
|
|
20230731,103100,96466165,3255,3255,3255,3255,0
|
|
20230731,103000,96466165,3255,3255,3255,3255,0
|
|
20230731,102900,96466165,3255,3255,3255,3255,0
|
|
20230731,102800,96466165,3255,3255,3255,3255,0
|
|
20230731,102700,96466165,3255,3255,3255,3255,0
|
|
20230731,102600,96466165,3255,3255,3255,3255,0
|
|
20230731,102500,96466165,3255,3255,3255,3255,6
|
|
20230731,102400,96446635,3270,3270,3270,3270,0
|
|
20230731,102300,96446635,3270,3270,3270,3270,0
|
|
20230731,102200,96446635,3270,3270,3270,3270,0
|
|
20230731,102100,96446635,3270,3270,3270,3270,0
|
|
20230731,102000,96446635,3270,3265,3270,3265,675
|
|
20230731,101900,94239415,3270,3270,3270,3270,0
|
|
20230731,101800,94239415,3270,3270,3270,3260,1212
|
|
20230731,101700,90286175,3260,3260,3260,3260,0
|
|
20230731,101600,90286175,3260,3260,3260,3260,309
|
|
20230731,101500,89278835,3260,3260,3260,3260,0
|
|
20230731,101400,89278835,3260,3260,3260,3260,1
|
|
20230731,101300,89275575,3270,3270,3270,3270,120
|
|
20230731,101200,88883175,3265,3265,3265,3265,6
|
|
20230731,101100,88863585,3265,3265,3265,3265,0
|
|
20230731,101000,88863585,3265,3265,3265,3265,86
|
|
20230731,100900,88582795,3265,3265,3265,3265,0
|
|
20230731,100800,88582795,3265,3265,3265,3265,1
|
|
20230731,100700,88579530,3240,3240,3240,3240,16
|
|
20230731,100600,88527690,3240,3240,3265,3240,696
|
|
20230731,100500,86272625,3250,3250,3250,3250,1445
|
|
20230731,100400,81576375,3270,3270,3270,3270,0
|
|
20230731,100300,81576375,3270,3270,3270,3270,0
|
|
20230731,100200,81576375,3270,3270,3270,3270,0
|
|
20230731,100100,81576375,3270,3270,3270,3270,0
|
|
20230731,100000,81576375,3270,3270,3270,3270,0
|
|
20230731,095900,81576375,3270,3255,3270,3255,126
|
|
20230731,095800,81165780,3270,3265,3270,3265,300
|
|
20230731,095700,80185065,3260,3260,3260,3260,0
|
|
20230731,095600,80185065,3260,3260,3260,3260,50
|
|
20230731,095500,80022065,3260,3255,3260,3255,139
|
|
20230731,095400,79569345,3250,3250,3250,3250,0
|
|
20230731,095300,79569345,3250,3250,3250,3250,0
|
|
20230731,095200,79569345,3250,3250,3250,3250,0
|
|
20230731,095100,79569345,3250,3250,3250,3250,1
|
|
20230731,095000,79566095,3260,3250,3260,3250,1001
|
|
20230731,094900,76302865,3250,3245,3250,3245,594
|
|
20230731,094800,74373580,3235,3235,3235,3235,0
|
|
20230731,094700,74373580,3235,3235,3235,3235,0
|
|
20230731,094600,74373580,3235,3235,3235,3235,421
|
|
20230731,094500,73011645,3235,3235,3235,3235,309
|
|
20230731,094400,72012030,3230,3230,3230,3230,0
|
|
20230731,094300,72012030,3230,3230,3230,3230,1
|
|
20230731,094200,72008800,3230,3245,3245,3230,71
|
|
20230731,094100,71779455,3245,3245,3245,3245,3
|
|
20230731,094000,71769720,3245,3245,3245,3245,74
|
|
20230731,093900,71529590,3245,3245,3245,3245,2
|
|
20230731,093800,71523100,3245,3245,3245,3245,1
|
|
20230731,093700,71519855,3245,3240,3245,3240,60
|
|
20230731,093600,71325405,3245,3245,3245,3245,11
|
|
20230731,093500,71289710,3245,3245,3245,3245,0
|
|
20230731,093400,71289710,3245,3230,3245,3230,1004
|
|
20230731,093300,68037580,3230,3230,3230,3230,11
|
|
20230731,093200,68002050,3210,3220,3220,3210,2000
|
|
20230731,093100,61571725,3220,3220,3220,3220,0
|
|
20230731,093000,61571725,3220,3220,3220,3220,43
|
|
20230731,092900,61433265,3225,3225,3225,3225,1120
|
|
20230731,092800,57821265,3230,3230,3230,3230,99
|
|
20230731,092700,57501495,3235,3235,3235,3235,341
|
|
20230731,092600,56398360,3255,3255,3255,3255,0
|
|
20230731,092500,56398360,3255,3255,3255,3255,0
|
|
20230731,092400,56398360,3255,3255,3255,3255,5
|
|
20230731,092300,56382085,3260,3260,3260,3260,0
|
|
20230731,092200,56382085,3260,3260,3260,3260,300
|
|
20230731,092100,55404085,3270,3270,3270,3270,0
|
|
20230731,092000,55404085,3270,3235,3270,3235,3003
|
|
20230731,091900,45658805,3235,3235,3235,3235,3
|
|
20230731,091800,45649100,3235,3235,3235,3235,0
|
|
20230731,091700,45649100,3235,3235,3235,3235,869
|
|
20230731,091600,42837885,3235,3265,3265,3235,2530
|
|
20230731,091500,34642995,3245,3245,3245,3245,0
|
|
20230731,091400,34642995,3245,3255,3255,3245,807
|
|
20230731,091300,32024265,3290,3255,3290,3255,1859
|
|
20230731,091200,25950675,3255,3255,3255,3255,5
|
|
20230731,091100,25934400,3235,3235,3235,3235,32
|
|
20230731,091000,25830880,3235,3235,3235,3235,70
|
|
20230731,090900,25604430,3235,3235,3235,3235,0
|
|
20230731,090800,25604430,3235,3235,3235,3235,0
|
|
20230731,090700,25604430,3235,3230,3235,3230,472
|
|
20230731,090600,24078175,3235,3235,3235,3235,10
|
|
20230731,090500,24045825,3235,3235,3235,3235,0
|
|
20230731,090400,24045825,3235,3250,3250,3235,195
|
|
20230731,090300,23414970,3285,3285,3285,3285,0
|
|
20230731,090200,23414970,3285,3265,3285,3265,1503
|
|
20230731,090100,18487230,3230,3260,3270,3230,922
|
|
20230731,090000,15490770,3260,3230,3260,3230,4792
|