595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185200,97291629075,2910,2910,2910,2910,353801
|
|
20230731,185100,97291629075,2910,2910,2910,2910,0
|
|
20230731,185000,97291629075,2910,2910,2910,2910,0
|
|
20230731,184900,97291629075,2910,2910,2910,2910,0
|
|
20230731,184800,97291629075,2910,2910,2910,2910,0
|
|
20230731,184700,97291629075,2910,2910,2910,2910,0
|
|
20230731,184600,97291629075,2910,2910,2910,2910,0
|
|
20230731,184500,97291629075,2910,2910,2910,2910,0
|
|
20230731,184400,97291629075,2910,2910,2910,2910,0
|
|
20230731,184300,97291629075,2910,2910,2910,2910,0
|
|
20230731,184200,97291629075,2910,2910,2910,2910,0
|
|
20230731,184100,97291629075,2910,2910,2910,2910,0
|
|
20230731,184000,97291629075,2910,2910,2910,2910,0
|
|
20230731,183900,97291629075,2910,2910,2910,2910,0
|
|
20230731,183800,97291629075,2910,2910,2910,2910,0
|
|
20230731,183700,97291629075,2910,2910,2910,2910,0
|
|
20230731,183600,97291629075,2910,2910,2910,2910,0
|
|
20230731,183500,97291629075,2910,2910,2910,2910,0
|
|
20230731,183400,97291629075,2910,2910,2910,2910,0
|
|
20230731,183300,97291629075,2910,2910,2910,2910,0
|
|
20230731,183200,97291629075,2910,2910,2910,2910,0
|
|
20230731,183100,97291629075,2910,2910,2910,2910,0
|
|
20230731,183000,97291629075,2910,2910,2910,2910,0
|
|
20230731,182900,97291629075,2910,2910,2910,2910,0
|
|
20230731,182800,97291629075,2910,2910,2910,2910,0
|
|
20230731,182700,97291629075,2910,2910,2910,2910,0
|
|
20230731,182600,97291629075,2910,2910,2910,2910,0
|
|
20230731,182500,97291629075,2910,2910,2910,2910,0
|
|
20230731,182400,97291629075,2910,2910,2910,2910,0
|
|
20230731,182300,97291629075,2910,2910,2910,2910,0
|
|
20230731,182200,97291629075,2910,2910,2910,2910,353801
|
|
20230731,182100,97291629075,2910,2910,2910,2910,0
|
|
20230731,182000,97291629075,2910,2910,2910,2910,0
|
|
20230731,181900,97291629075,2910,2910,2910,2910,0
|
|
20230731,181800,97291629075,2910,2910,2910,2910,0
|
|
20230731,181700,97291629075,2910,2910,2910,2910,0
|
|
20230731,181600,97291629075,2910,2910,2910,2910,0
|
|
20230731,181500,97291629075,2910,2910,2910,2910,0
|
|
20230731,181400,97291629075,2910,2910,2910,2910,0
|
|
20230731,181300,97291629075,2910,2910,2910,2910,0
|
|
20230731,181200,97291629075,2910,2910,2910,2910,0
|
|
20230731,181100,97291629075,2910,2910,2910,2910,0
|
|
20230731,181000,97291629075,2910,2910,2910,2910,0
|
|
20230731,180900,97291629075,2910,2910,2910,2910,0
|
|
20230731,180800,97291629075,2910,2910,2910,2910,0
|
|
20230731,180700,97291629075,2910,2910,2910,2910,0
|
|
20230731,180600,97291629075,2910,2910,2910,2910,0
|
|
20230731,180500,97291629075,2910,2910,2910,2910,0
|
|
20230731,180400,97291629075,2910,2910,2910,2910,0
|
|
20230731,180300,97291629075,2910,2910,2910,2910,0
|
|
20230731,180200,97291629075,2910,2910,2910,2910,0
|
|
20230731,180100,97291629075,2910,2910,2910,2910,0
|
|
20230731,180000,97291629075,2910,2910,2910,2910,0
|
|
20230731,175900,97291629075,2910,2910,2910,2910,0
|
|
20230731,175800,97291629075,2910,2910,2910,2910,0
|
|
20230731,175700,97291629075,2910,2910,2910,2910,0
|
|
20230731,175600,97291629075,2910,2910,2910,2910,0
|
|
20230731,175500,97291629075,2910,2910,2910,2910,0
|
|
20230731,175400,97291629075,2910,2910,2910,2910,0
|
|
20230731,175300,97291629075,2910,2910,2910,2910,0
|
|
20230731,175200,97291629075,2910,2910,2910,2910,353801
|
|
20230731,175100,97291629075,2910,2910,2910,2910,0
|
|
20230731,175000,97291629075,2910,2910,2910,2910,0
|
|
20230731,174900,97291629075,2910,2910,2910,2910,0
|
|
20230731,174800,97291629075,2910,2910,2910,2910,0
|
|
20230731,174700,97291629075,2910,2910,2910,2910,0
|
|
20230731,174600,97291629075,2910,2910,2910,2910,0
|
|
20230731,174500,97291629075,2910,2910,2910,2910,0
|
|
20230731,174400,97291629075,2910,2910,2910,2910,0
|
|
20230731,174300,97291629075,2910,2910,2910,2910,0
|
|
20230731,174200,97291629075,2910,2910,2910,2910,0
|
|
20230731,174100,97291629075,2910,2910,2910,2910,0
|
|
20230731,174000,97291629075,2910,2910,2910,2910,0
|
|
20230731,173900,97291629075,2910,2910,2910,2910,0
|
|
20230731,173800,97291629075,2910,2910,2910,2910,0
|
|
20230731,173700,97291629075,2910,2910,2910,2910,0
|
|
20230731,173600,97291629075,2910,2910,2910,2910,0
|
|
20230731,173500,97291629075,2910,2910,2910,2910,0
|
|
20230731,173400,97291629075,2910,2910,2910,2910,0
|
|
20230731,173300,97291629075,2910,2910,2910,2910,0
|
|
20230731,173200,97291629075,2910,2910,2910,2910,0
|
|
20230731,173100,97291629075,2910,2910,2910,2910,0
|
|
20230731,173000,97291629075,2910,2910,2910,2910,0
|
|
20230731,172900,97291629075,2910,2910,2910,2910,0
|
|
20230731,172800,97291629075,2910,2910,2910,2910,0
|
|
20230731,172700,97291629075,2910,2910,2910,2910,0
|
|
20230731,172600,97291629075,2910,2910,2910,2910,0
|
|
20230731,172500,97291629075,2910,2910,2910,2910,0
|
|
20230731,172400,97291629075,2910,2910,2910,2910,0
|
|
20230731,172300,97291629075,2910,2910,2910,2910,0
|
|
20230731,172200,97291629075,2910,2910,2910,2910,353801
|
|
20230731,172100,97291629075,2910,2910,2910,2910,0
|
|
20230731,172000,97291629075,2910,2910,2910,2910,0
|
|
20230731,171900,97291629075,2910,2910,2910,2910,0
|
|
20230731,171800,97291629075,2910,2910,2910,2910,0
|
|
20230731,171700,97291629075,2910,2910,2910,2910,0
|
|
20230731,171600,97291629075,2910,2910,2910,2910,0
|
|
20230731,171500,97291629075,2910,2910,2910,2910,0
|
|
20230731,171400,97291629075,2910,2910,2910,2910,0
|
|
20230731,171300,97291629075,2910,2910,2910,2910,0
|
|
20230731,171200,97291629075,2910,2910,2910,2910,0
|
|
20230731,171100,97291629075,2910,2910,2910,2910,0
|
|
20230731,171000,97291629075,2910,2910,2910,2910,0
|
|
20230731,170900,97291629075,2910,2910,2910,2910,0
|
|
20230731,170800,97291629075,2910,2910,2910,2910,0
|
|
20230731,170700,97291629075,2910,2910,2910,2910,0
|
|
20230731,170600,97291629075,2910,2910,2910,2910,0
|
|
20230731,170500,97291629075,2910,2910,2910,2910,0
|
|
20230731,170400,97291629075,2910,2910,2910,2910,0
|
|
20230731,170300,97291629075,2910,2910,2910,2910,0
|
|
20230731,170200,97291629075,2910,2910,2910,2910,0
|
|
20230731,170100,97291629075,2910,2910,2910,2910,0
|
|
20230731,170000,97291629075,2910,2910,2910,2910,0
|
|
20230731,165900,97291629075,2910,2910,2910,2910,0
|
|
20230731,165800,97291629075,2910,2910,2910,2910,0
|
|
20230731,165700,97291629075,2910,2910,2910,2910,0
|
|
20230731,165600,97291629075,2910,2910,2910,2910,0
|
|
20230731,165500,97291629075,2910,2910,2910,2910,0
|
|
20230731,165400,97291629075,2910,2910,2910,2910,0
|
|
20230731,165300,97291629075,2910,2910,2910,2910,0
|
|
20230731,165200,97291629075,2910,2910,2910,2910,353801
|
|
20230731,165100,97291629075,2910,2910,2910,2910,0
|
|
20230731,165000,97291629075,2910,2910,2910,2910,0
|
|
20230731,164900,97291629075,2910,2910,2910,2910,0
|
|
20230731,164800,97291629075,2910,2910,2910,2910,0
|
|
20230731,164700,97291629075,2910,2910,2910,2910,0
|
|
20230731,164600,97291629075,2910,2910,2910,2910,0
|
|
20230731,164500,97291629075,2910,2910,2910,2910,0
|
|
20230731,164400,97291629075,2910,2910,2910,2910,0
|
|
20230731,164300,97291629075,2910,2910,2910,2910,0
|
|
20230731,164200,97291629075,2910,2910,2910,2910,0
|
|
20230731,164100,97291629075,2910,2910,2910,2910,0
|
|
20230731,164000,97291629075,2910,2910,2910,2910,0
|
|
20230731,163900,97291629075,2910,2910,2910,2910,0
|
|
20230731,163800,97291629075,2910,2910,2910,2910,0
|
|
20230731,163700,97291629075,2910,2910,2910,2910,0
|
|
20230731,163600,97291629075,2910,2910,2910,2910,0
|
|
20230731,163500,97291629075,2910,2910,2910,2910,0
|
|
20230731,163400,97291629075,2910,2910,2910,2910,0
|
|
20230731,163300,97291629075,2910,2910,2910,2910,0
|
|
20230731,163200,97291629075,2910,2910,2910,2910,0
|
|
20230731,163100,97291629075,2910,2910,2910,2910,0
|
|
20230731,163000,97291629075,2910,2910,2910,2910,0
|
|
20230731,162900,97291629075,2910,2910,2910,2910,0
|
|
20230731,162800,97291629075,2910,2910,2910,2910,0
|
|
20230731,162700,97291629075,2910,2910,2910,2910,0
|
|
20230731,162600,97291629075,2910,2910,2910,2910,0
|
|
20230731,162500,97291629075,2910,2910,2910,2910,0
|
|
20230731,162400,97291629075,2910,2910,2910,2910,0
|
|
20230731,162300,97291629075,2910,2910,2910,2910,0
|
|
20230731,162200,97291629075,2910,2910,2910,2910,353801
|
|
20230731,162100,97291629075,2910,2910,2910,2910,0
|
|
20230731,162000,97291629075,2910,2910,2910,2910,0
|
|
20230731,161900,97291629075,2910,2910,2910,2910,0
|
|
20230731,161800,97291629075,2910,2910,2910,2910,0
|
|
20230731,161700,97291629075,2910,2910,2910,2910,0
|
|
20230731,161600,97291629075,2910,2910,2910,2910,0
|
|
20230731,161500,97291629075,2910,2910,2910,2910,0
|
|
20230731,161400,97291629075,2910,2910,2910,2910,0
|
|
20230731,161300,97291629075,2910,2910,2910,2910,0
|
|
20230731,161200,97291629075,2910,2910,2910,2910,0
|
|
20230731,161100,97291629075,2910,2910,2910,2910,0
|
|
20230731,161000,97291629075,2910,2910,2910,2910,0
|
|
20230731,160900,97291629075,2910,2910,2910,2910,0
|
|
20230731,160800,97291629075,2910,2910,2910,2910,0
|
|
20230731,160700,97291629075,2910,2910,2910,2910,0
|
|
20230731,160600,97291629075,2910,2910,2910,2910,0
|
|
20230731,160500,97291629075,2910,2910,2910,2910,0
|
|
20230731,160400,97291629075,2910,2910,2910,2910,0
|
|
20230731,160300,97291629075,2910,2910,2910,2910,0
|
|
20230731,160200,97291629075,2910,2910,2910,2910,0
|
|
20230731,160100,97291629075,2910,2910,2910,2910,0
|
|
20230731,160000,97291629075,2910,2910,2910,2910,0
|
|
20230731,155900,97291629075,2910,2910,2910,2910,0
|
|
20230731,155800,97291629075,2910,2910,2910,2910,0
|
|
20230731,155700,97291629075,2910,2910,2910,2910,0
|
|
20230731,155600,97291629075,2910,2910,2910,2910,0
|
|
20230731,155500,97291629075,2910,2910,2910,2910,0
|
|
20230731,155400,97291629075,2910,2910,2910,2910,0
|
|
20230731,155300,97291629075,2910,2910,2910,2910,0
|
|
20230731,155200,97291629075,2910,2910,2910,2910,353801
|
|
20230731,155100,97291629075,2910,2910,2910,2910,0
|
|
20230731,155000,97291629075,2910,2910,2910,2910,0
|
|
20230731,154900,97291629075,2910,2910,2910,2910,0
|
|
20230731,154800,97291629075,2910,2910,2910,2910,0
|
|
20230731,154700,97291629075,2910,2910,2910,2910,0
|
|
20230731,154600,97291629075,2910,2910,2910,2910,0
|
|
20230731,154500,97291629075,2910,2910,2910,2910,0
|
|
20230731,154400,97291629075,2910,2910,2910,2910,0
|
|
20230731,154300,97291629075,2910,2910,2910,2910,0
|
|
20230731,154200,97291629075,2910,2910,2910,2910,0
|
|
20230731,154100,97291629075,2910,2910,2910,2910,0
|
|
20230731,154000,97291629075,2910,2910,2910,2910,0
|
|
20230731,153900,97291629075,2910,2910,2910,2910,0
|
|
20230731,153800,97291629075,2910,2910,2910,2910,0
|
|
20230731,153700,97291629075,2910,2910,2910,2910,0
|
|
20230731,153600,97291629075,2910,2910,2910,2910,0
|
|
20230731,153500,97291629075,2910,2910,2910,2910,0
|
|
20230731,153400,97291629075,2910,2910,2910,2910,0
|
|
20230731,153300,97291629075,2910,2910,2910,2910,0
|
|
20230731,153200,97291629075,2910,2910,2910,2910,0
|
|
20230731,153100,97291629075,2910,2910,2910,2910,0
|
|
20230731,153000,97291629075,2910,2910,2910,2910,353801
|
|
20230731,152900,96262068165,2910,2910,2910,2910,0
|
|
20230731,152800,96262068165,2910,2910,2910,2910,0
|
|
20230731,152700,96262068165,2910,2910,2910,2910,0
|
|
20230731,152600,96262068165,2910,2910,2910,2910,0
|
|
20230731,152500,96262068165,2910,2910,2910,2910,0
|
|
20230731,152400,96262068165,2910,2910,2910,2910,0
|
|
20230731,152300,96262068165,2910,2910,2910,2910,0
|
|
20230731,152200,96262068165,2910,2910,2910,2910,0
|
|
20230731,152100,96262068165,2910,2910,2910,2910,0
|
|
20230731,152000,96262068165,2910,2910,2910,2910,0
|
|
20230731,151900,96262068165,2910,2905,2910,2900,81619
|
|
20230731,151800,96025035640,2910,2900,2910,2900,89477
|
|
20230731,151700,95765057620,2905,2900,2905,2900,58727
|
|
20230731,151600,95594659795,2900,2910,2910,2900,68189
|
|
20230731,151500,95396782345,2905,2905,2910,2905,58894
|
|
20230731,151400,95225646155,2905,2905,2910,2905,44757
|
|
20230731,151300,95095618255,2910,2910,2910,2905,46278
|
|
20230731,151200,94961159735,2910,2905,2910,2900,54257
|
|
20230731,151100,94803582585,2900,2910,2910,2900,42772
|
|
20230731,151000,94679318125,2910,2905,2910,2900,38220
|
|
20230731,150900,94568213695,2905,2895,2910,2895,143014
|
|
20230731,150800,94153043635,2900,2895,2900,2895,27762
|
|
20230731,150700,94072660960,2895,2905,2905,2895,41178
|
|
20230731,150600,93953268650,2900,2905,2905,2900,26018
|
|
20230731,150500,93877764695,2905,2905,2905,2900,21925
|
|
20230731,150400,93814106865,2905,2905,2905,2890,54337
|
|
20230731,150300,93656623215,2900,2900,2910,2900,57063
|
|
20230731,150200,93490899060,2900,2910,2910,2900,71434
|
|
20230731,150100,93283643045,2910,2895,2910,2890,123363
|
|
20230731,150000,92925680520,2895,2900,2900,2885,31345
|
|
20230731,145900,92834994985,2895,2885,2900,2885,64220
|
|
20230731,145800,92649533835,2890,2895,2895,2885,37741
|
|
20230731,145700,92540447440,2890,2875,2895,2875,79839
|
|
20230731,145600,92309866025,2880,2910,2910,2870,588986
|
|
20230731,145500,90608920795,2905,2910,2915,2905,33457
|
|
20230731,145400,90511554605,2910,2910,2915,2905,46661
|
|
20230731,145300,90375778980,2915,2915,2920,2910,72129
|
|
20230731,145200,90165592915,2915,2920,2925,2910,120223
|
|
20230731,145100,89815118650,2925,2925,2925,2920,48096
|
|
20230731,145000,89674467485,2925,2925,2925,2920,37354
|
|
20230731,144900,89565243800,2920,2925,2925,2920,19971
|
|
20230731,144800,89506890515,2925,2910,2925,2910,138279
|
|
20230731,144700,89103423460,2915,2915,2915,2910,19508
|
|
20230731,144600,89046602130,2915,2910,2915,2905,77781
|
|
20230731,144500,88820275705,2905,2905,2910,2905,25064
|
|
20230731,144400,88747437295,2910,2905,2910,2905,14345
|
|
20230731,144300,88705734545,2905,2905,2910,2900,35410
|
|
20230731,144200,88602912830,2905,2900,2905,2900,16947
|
|
20230731,144100,88553714210,2900,2915,2915,2900,111263
|
|
20230731,144000,88230470730,2915,2915,2915,2910,18004
|
|
20230731,143900,88178035220,2915,2915,2915,2910,25147
|
|
20230731,143800,88104801070,2915,2915,2915,2905,61028
|
|
20230731,143700,87927154785,2915,2915,2915,2910,14320
|
|
20230731,143600,87885432145,2915,2910,2915,2905,30792
|
|
20230731,143500,87795810635,2910,2905,2910,2905,22746
|
|
20230731,143400,87729636515,2905,2910,2910,2905,17808
|
|
20230731,143300,87677846890,2910,2910,2910,2905,10414
|
|
20230731,143200,87647583060,2910,2915,2915,2905,23499
|
|
20230731,143100,87579194005,2915,2910,2915,2905,30443
|
|
20230731,143000,87490604290,2910,2905,2910,2905,33250
|
|
20230731,142900,87393898070,2905,2895,2910,2895,88106
|
|
20230731,142800,87138250465,2895,2895,2900,2895,16619
|
|
20230731,142700,87090130760,2895,2905,2905,2895,42085
|
|
20230731,142600,86968157065,2900,2900,2905,2900,48067
|
|
20230731,142500,86828717230,2900,2905,2905,2900,17274
|
|
20230731,142400,86778610600,2900,2910,2910,2900,33375
|
|
20230731,142300,86681659835,2900,2905,2910,2895,87800
|
|
20230731,142200,86426772730,2910,2910,2910,2905,16903
|
|
20230731,142100,86377660405,2905,2910,2910,2905,9537
|
|
20230731,142000,86349946115,2910,2910,2910,2905,7022
|
|
20230731,141900,86329539105,2905,2910,2910,2905,5052
|
|
20230731,141800,86314857460,2910,2905,2910,2900,93233
|
|
20230731,141700,86044215365,2905,2905,2910,2905,45385
|
|
20230731,141600,85912332335,2910,2910,2915,2905,40829
|
|
20230731,141500,85793618830,2915,2915,2915,2905,79312
|
|
20230731,141400,85563016620,2905,2920,2925,2905,67041
|
|
20230731,141300,85367567475,2920,2920,2925,2920,8943
|
|
20230731,141200,85341439095,2925,2925,2925,2920,5652
|
|
20230731,141100,85324917705,2925,2925,2925,2920,15393
|
|
20230731,141000,85279940500,2925,2910,2925,2910,47002
|
|
20230731,140900,85142790760,2910,2920,2920,2910,58494
|
|
20230731,140800,84972424795,2920,2920,2920,2915,20521
|
|
20230731,140700,84912599930,2915,2925,2925,2915,24823
|
|
20230731,140600,84840117415,2925,2925,2930,2920,21575
|
|
20230731,140500,84777024625,2925,2920,2925,2915,75423
|
|
20230731,140400,84556692635,2920,2925,2930,2920,43993
|
|
20230731,140300,84428097890,2925,2930,2935,2925,29300
|
|
20230731,140200,84342256420,2930,2930,2935,2925,32687
|
|
20230731,140100,84246467720,2935,2930,2935,2925,51767
|
|
20230731,140000,84094874120,2930,2935,2940,2920,136092
|
|
20230731,135900,83696433210,2930,2940,2945,2930,173825
|
|
20230731,135800,83185750280,2945,2940,2950,2940,188078
|
|
20230731,135700,82632049715,2940,2935,2945,2935,105032
|
|
20230731,135600,82323304525,2935,2940,2940,2935,48690
|
|
20230731,135500,82180184605,2935,2940,2945,2935,105916
|
|
20230731,135400,81868858940,2940,2920,2945,2920,465557
|
|
20230731,135300,80502169800,2920,2925,2930,2915,141924
|
|
20230731,135200,80086887380,2925,2930,2930,2920,69283
|
|
20230731,135100,79884292250,2925,2920,2930,2915,94929
|
|
20230731,135000,79606768915,2920,2915,2925,2915,55475
|
|
20230731,134900,79444786615,2915,2925,2930,2915,154242
|
|
20230731,134800,78993519480,2925,2915,2930,2915,276655
|
|
20230731,134700,78184622635,2920,2910,2920,2905,165267
|
|
20230731,134600,77703085270,2910,2895,2910,2895,71294
|
|
20230731,134500,77496133340,2895,2895,2900,2890,38589
|
|
20230731,134400,77384409650,2895,2900,2900,2895,34200
|
|
20230731,134300,77285319700,2900,2895,2900,2895,19555
|
|
20230731,134200,77228612670,2900,2900,2905,2895,45943
|
|
20230731,134100,77095380745,2900,2900,2900,2895,16798
|
|
20230731,134000,77046676035,2900,2890,2905,2890,61097
|
|
20230731,133900,76869557665,2895,2895,2900,2890,26510
|
|
20230731,133800,76792808625,2895,2895,2895,2890,9719
|
|
20230731,133700,76764680865,2890,2890,2895,2885,16632
|
|
20230731,133600,76716609630,2890,2885,2890,2880,14359
|
|
20230731,133500,76675145160,2890,2885,2890,2875,37635
|
|
20230731,133400,76566694435,2885,2885,2885,2880,23275
|
|
20230731,133300,76499648885,2885,2880,2890,2880,7968
|
|
20230731,133200,76476663505,2880,2890,2890,2880,22353
|
|
20230731,133100,76412164580,2890,2890,2890,2880,15778
|
|
20230731,133000,76366645935,2885,2900,2905,2885,110970
|
|
20230731,132900,76045129930,2900,2900,2905,2895,82827
|
|
20230731,132800,75805046475,2900,2890,2900,2885,104959
|
|
20230731,132700,75501150375,2890,2880,2895,2875,47666
|
|
20230731,132600,75363630920,2880,2875,2885,2875,28101
|
|
20230731,132500,75282726935,2875,2875,2885,2875,13013
|
|
20230731,132400,75245272025,2880,2885,2885,2875,57386
|
|
20230731,132300,75079944275,2880,2880,2890,2875,84925
|
|
20230731,132200,74835023635,2880,2875,2880,2870,27896
|
|
20230731,132100,74754827465,2875,2875,2875,2870,22690
|
|
20230731,132000,74689610865,2875,2860,2875,2860,61460
|
|
20230731,131900,74513447785,2860,2865,2865,2855,40077
|
|
20230731,131800,74398836020,2865,2865,2870,2855,53356
|
|
20230731,131700,74246109340,2860,2870,2875,2855,186328
|
|
20230731,131600,73713307515,2875,2860,2875,2860,102024
|
|
20230731,131500,73420630940,2860,2880,2885,2860,220400
|
|
20230731,131400,72787815110,2885,2895,2895,2880,55995
|
|
20230731,131300,72626105430,2890,2890,2895,2885,16520
|
|
20230731,131200,72578358960,2885,2890,2890,2885,11475
|
|
20230731,131100,72545211560,2885,2890,2890,2885,11477
|
|
20230731,131000,72512084210,2890,2900,2905,2885,97633
|
|
20230731,130900,72229322760,2900,2900,2900,2890,48953
|
|
20230731,130800,72087498130,2900,2895,2900,2890,30663
|
|
20230731,130700,71998681370,2895,2885,2895,2885,13686
|
|
20230731,130600,71959112435,2890,2885,2890,2885,9031
|
|
20230731,130500,71933020960,2890,2885,2890,2885,9138
|
|
20230731,130400,71906650000,2885,2885,2890,2885,12160
|
|
20230731,130300,71871550220,2885,2895,2895,2885,24958
|
|
20230731,130200,71799447445,2890,2880,2895,2880,49757
|
|
20230731,130100,71655608995,2885,2875,2885,2875,35119
|
|
20230731,130000,71554427995,2875,2880,2885,2875,29788
|
|
20230731,125900,71468696765,2880,2880,2885,2875,121976
|
|
20230731,125800,71117787375,2880,2885,2890,2880,29728
|
|
20230731,125700,71032125195,2885,2885,2890,2885,9187
|
|
20230731,125600,71005613760,2890,2890,2895,2885,47064
|
|
20230731,125500,70869750835,2895,2895,2895,2890,9887
|
|
20230731,125400,70841168535,2895,2895,2900,2890,19916
|
|
20230731,125300,70783495210,2895,2900,2905,2895,32036
|
|
20230731,125200,70690572080,2905,2900,2905,2895,80367
|
|
20230731,125100,70457364045,2900,2895,2900,2885,31539
|
|
20230731,125000,70366002405,2890,2890,2895,2885,55072
|
|
20230731,124900,70206800905,2895,2880,2895,2875,79098
|
|
20230731,124800,69978582435,2880,2885,2885,2880,52774
|
|
20230731,124700,69826590690,2880,2885,2890,2880,35080
|
|
20230731,124600,69725357885,2890,2890,2890,2885,17673
|
|
20230731,124500,69674333235,2890,2895,2895,2890,26283
|
|
20230731,124400,69598345960,2895,2890,2895,2885,22967
|
|
20230731,124300,69531986840,2890,2890,2890,2880,34878
|
|
20230731,124200,69431330110,2890,2875,2890,2875,72101
|
|
20230731,124100,69223660920,2875,2890,2895,2870,247913
|
|
20230731,124000,68508966615,2890,2885,2890,2880,52154
|
|
20230731,123900,68358479325,2885,2890,2895,2880,206069
|
|
20230731,123800,67763566485,2895,2900,2900,2890,184673
|
|
20230731,123700,67229467155,2900,2900,2910,2900,80520
|
|
20230731,123600,66995829560,2900,2920,2920,2900,142529
|
|
20230731,123500,66581614355,2925,2915,2925,2915,45136
|
|
20230731,123400,66449892670,2920,2930,2935,2915,89868
|
|
20230731,123300,66186911715,2935,2930,2935,2925,22674
|
|
20230731,123200,66120470910,2930,2930,2935,2930,33416
|
|
20230731,123100,66022556220,2930,2935,2940,2930,41977
|
|
20230731,123000,65899403015,2935,2935,2940,2930,69225
|
|
20230731,122900,65696252195,2930,2940,2940,2925,73587
|
|
20230731,122800,65480436190,2935,2935,2940,2935,74645
|
|
20230731,122700,65261092725,2940,2930,2940,2930,130781
|
|
20230731,122600,64877172210,2935,2910,2935,2905,196111
|
|
20230731,122500,64304132455,2905,2905,2910,2905,12868
|
|
20230731,122400,64266732680,2910,2915,2915,2905,35546
|
|
20230731,122300,64163322500,2910,2910,2915,2905,16911
|
|
20230731,122200,64114066455,2910,2905,2910,2905,48259
|
|
20230731,122100,63973699580,2905,2900,2910,2900,50079
|
|
20230731,122000,63828207715,2900,2900,2905,2890,358621
|
|
20230731,121900,62790354580,2900,2905,2910,2900,66054
|
|
20230731,121800,62598586415,2905,2905,2910,2905,46143
|
|
20230731,121700,62464505045,2910,2920,2920,2910,39933
|
|
20230731,121600,62348186150,2920,2920,2920,2915,11454
|
|
20230731,121500,62314784770,2920,2915,2920,2905,64342
|
|
20230731,121400,62127393125,2910,2920,2920,2910,35116
|
|
20230731,121300,62025087800,2920,2920,2925,2915,28803
|
|
20230731,121200,61941022460,2920,2925,2925,2915,36943
|
|
20230731,121100,61833148405,2925,2925,2930,2920,14495
|
|
20230731,121000,61790765035,2920,2930,2940,2920,345418
|
|
20230731,120900,60777693720,2920,2915,2930,2910,81285
|
|
20230731,120800,60540288405,2915,2920,2920,2915,27617
|
|
20230731,120700,60459771065,2920,2920,2925,2915,12586
|
|
20230731,120600,60423023235,2920,2920,2925,2915,40181
|
|
20230731,120500,60305733515,2920,2915,2925,2910,40225
|
|
20230731,120400,60188366930,2920,2915,2920,2910,29416
|
|
20230731,120300,60102604300,2915,2915,2920,2905,47852
|
|
20230731,120200,59963214260,2920,2915,2925,2915,59025
|
|
20230731,120100,59790878125,2915,2910,2915,2900,405299
|
|
20230731,120000,58613190320,2910,2925,2925,2910,116904
|
|
20230731,115900,58272314905,2920,2925,2930,2920,36696
|
|
20230731,115800,58165004455,2925,2930,2930,2925,34114
|
|
20230731,115700,58065099690,2930,2915,2930,2915,71539
|
|
20230731,115600,57856070555,2915,2915,2920,2915,26934
|
|
20230731,115500,57777547965,2920,2915,2925,2915,55241
|
|
20230731,115400,57616377675,2920,2915,2920,2915,51219
|
|
20230731,115300,57467052350,2915,2925,2925,2915,35219
|
|
20230731,115200,57364232000,2920,2920,2930,2915,60598
|
|
20230731,115100,57187059790,2915,2925,2925,2915,64416
|
|
20230731,115000,56998979105,2925,2920,2930,2920,70603
|
|
20230731,114900,56792420225,2920,2925,2925,2915,137741
|
|
20230731,114800,56390263820,2920,2930,2930,2920,81292
|
|
20230731,114700,56152508490,2925,2920,2930,2920,39346
|
|
20230731,114600,56037400135,2925,2935,2935,2920,135544
|
|
20230731,114500,55641098200,2930,2930,2935,2925,137053
|
|
20230731,114400,55239894945,2935,2960,2960,2930,300125
|
|
20230731,114300,54356001735,2960,2940,2965,2935,621925
|
|
20230731,114200,52520337165,2940,2935,2945,2935,86966
|
|
20230731,114100,52264508840,2935,2920,2945,2915,253795
|
|
20230731,114000,51519984860,2920,2920,2925,2915,57923
|
|
20230731,113900,51350845430,2915,2920,2930,2915,80587
|
|
20230731,113800,51115367485,2920,2920,2925,2910,138330
|
|
20230731,113700,50711915270,2920,2915,2925,2915,108161
|
|
20230731,113600,50396340735,2915,2925,2930,2915,120028
|
|
20230731,113500,50045892970,2930,2940,2945,2920,81299
|
|
20230731,113400,49807531315,2930,2935,2950,2930,175678
|
|
20230731,113300,49290373370,2935,2925,2945,2920,163524
|
|
20230731,113200,48810477265,2925,2925,2935,2920,184562
|
|
20230731,113100,48270510570,2920,2920,2930,2915,196741
|
|
20230731,113000,47695217000,2920,2910,2930,2905,177636
|
|
20230731,112900,47176345115,2910,2930,2935,2910,280540
|
|
20230731,112800,46358117540,2930,2950,2955,2925,505170
|
|
20230731,112700,44870365295,2950,2935,2950,2925,400971
|
|
20230731,112600,43691120020,2930,2925,2935,2925,106389
|
|
20230731,112500,43379292105,2930,2925,2935,2920,134885
|
|
20230731,112400,42984183860,2925,2940,2945,2915,479578
|
|
20230731,112300,41578696670,2940,2930,2940,2925,176669
|
|
20230731,112200,41059841365,2935,2925,2935,2920,216963
|
|
20230731,112100,40424700600,2925,2925,2940,2920,362890
|
|
20230731,112000,39361369650,2930,2925,2930,2915,192327
|
|
20230731,111900,38799632175,2925,2920,2925,2905,357213
|
|
20230731,111800,37757557145,2925,2915,2930,2905,382882
|
|
20230731,111700,36640785320,2915,2895,2940,2895,1114653
|
|
20230731,111600,33390058910,2895,2895,2900,2890,162208
|
|
20230731,111500,32920361975,2895,2895,2900,2890,281061
|
|
20230731,111400,32106708580,2895,2880,2895,2880,264705
|
|
20230731,111300,31341731145,2885,2880,2890,2875,267804
|
|
20230731,111200,30569380990,2875,2865,2880,2860,228963
|
|
20230731,111100,29911500430,2865,2870,2870,2865,104225
|
|
20230731,111000,29612530745,2870,2860,2875,2860,111142
|
|
20230731,110900,29293623225,2865,2865,2875,2860,188622
|
|
20230731,110800,28752511670,2865,2870,2875,2855,330429
|
|
20230731,110700,27805377340,2865,2850,2875,2845,569682
|
|
20230731,110600,26176023170,2845,2835,2850,2835,143492
|
|
20230731,110500,25767531385,2840,2840,2845,2835,77670
|
|
20230731,110400,25546968600,2840,2840,2845,2830,110792
|
|
20230731,110300,25232750080,2845,2850,2850,2835,176221
|
|
20230731,110200,24731664495,2850,2835,2850,2830,391593
|
|
20230731,110100,23617994250,2835,2830,2835,2830,129290
|
|
20230731,110000,23251470925,2835,2825,2835,2825,140250
|
|
20230731,105900,22854538605,2825,2825,2830,2815,76701
|
|
20230731,105800,22638078160,2825,2830,2830,2820,90643
|
|
20230731,105700,22381909445,2830,2830,2830,2820,102595
|
|
20230731,105600,22092005015,2830,2815,2830,2815,166264
|
|
20230731,105500,21622763735,2820,2825,2825,2815,62176
|
|
20230731,105400,21447433390,2820,2820,2825,2815,87148
|
|
20230731,105300,21201691760,2820,2820,2825,2815,108043
|
|
20230731,105200,20896959915,2825,2815,2825,2810,253789
|
|
20230731,105100,20181174130,2815,2810,2815,2810,45661
|
|
20230731,105000,20052676225,2810,2810,2815,2805,87684
|
|
20230731,104900,19806164920,2810,2795,2810,2795,110746
|
|
20230731,104800,19495807145,2800,2790,2800,2790,38672
|
|
20230731,104700,19387807565,2790,2790,2790,2785,51922
|
|
20230731,104600,19243010105,2790,2795,2795,2790,8047
|
|
20230731,104500,19220523410,2795,2795,2800,2795,14584
|
|
20230731,104400,19179757280,2795,2800,2800,2795,6661
|
|
20230731,104300,19161128720,2795,2795,2800,2790,17172
|
|
20230731,104200,19113132670,2795,2795,2795,2790,24816
|
|
20230731,104100,19043805900,2795,2795,2795,2790,20332
|
|
20230731,104000,18987010685,2790,2790,2790,2785,35828
|
|
20230731,103900,18887127735,2790,2790,2790,2785,10233
|
|
20230731,103800,18858594025,2795,2790,2795,2790,29806
|
|
20230731,103700,18775421320,2790,2790,2795,2790,5559
|
|
20230731,103600,18759902565,2785,2795,2800,2785,111489
|
|
20230731,103500,18448588110,2800,2800,2800,2795,12409
|
|
20230731,103400,18413862080,2800,2810,2810,2800,81877
|
|
20230731,103300,18184351150,2805,2810,2815,2805,113502
|
|
20230731,103200,17865420045,2805,2815,2815,2805,54138
|
|
20230731,103100,17713249290,2815,2795,2815,2795,181058
|
|
20230731,103000,17205686670,2800,2795,2800,2795,73178
|
|
20230731,102900,17000878545,2800,2800,2800,2795,21959
|
|
20230731,102800,16939480195,2795,2800,2800,2795,20959
|
|
20230731,102700,16880842380,2800,2795,2800,2795,26966
|
|
20230731,102600,16805392330,2800,2790,2800,2785,84368
|
|
20230731,102500,16569762820,2795,2795,2800,2790,70097
|
|
20230731,102400,16373911965,2800,2805,2805,2795,52250
|
|
20230731,102300,16227572815,2805,2800,2810,2795,111810
|
|
20230731,102200,15914094595,2800,2805,2805,2795,77157
|
|
20230731,102100,15697943420,2805,2815,2815,2800,109079
|
|
20230731,102000,15391908190,2810,2820,2825,2810,321042
|
|
20230731,101900,14486655130,2825,2795,2825,2790,629008
|
|
20230731,101800,12720489965,2795,2775,2800,2775,299016
|
|
20230731,101700,11885723285,2780,2775,2780,2770,37084
|
|
20230731,101600,11782801790,2780,2780,2785,2770,53353
|
|
20230731,101500,11634670870,2780,2780,2785,2775,93346
|
|
20230731,101400,11375096095,2780,2775,2780,2775,24139
|
|
20230731,101300,11308000725,2780,2780,2780,2770,37398
|
|
20230731,101200,11204189445,2780,2770,2780,2765,93833
|
|
20230731,101100,10944119230,2765,2765,2770,2765,17415
|
|
20230731,101000,10895954770,2765,2765,2770,2760,28994
|
|
20230731,100900,10815781200,2755,2765,2765,2755,33870
|
|
20230731,100800,10722295420,2765,2765,2770,2760,56597
|
|
20230731,100700,10565820500,2765,2765,2770,2760,43518
|
|
20230731,100600,10445474670,2765,2750,2770,2750,113512
|
|
20230731,100500,10131885450,2750,2755,2755,2750,21857
|
|
20230731,100400,10071757785,2755,2745,2755,2740,32327
|
|
20230731,100300,9982958345,2745,2745,2745,2740,5390
|
|
20230731,100200,9968170620,2745,2740,2745,2740,2802
|
|
20230731,100100,9960493070,2740,2745,2745,2740,4497
|
|
20230731,100000,9948161770,2745,2740,2750,2735,24952
|
|
20230731,095900,9879678550,2740,2740,2745,2735,23192
|
|
20230731,095800,9816186625,2740,2745,2745,2740,4407
|
|
20230731,095700,9804108350,2745,2745,2745,2740,1683
|
|
20230731,095600,9799491130,2745,2745,2750,2740,2444
|
|
20230731,095500,9792787890,2745,2750,2755,2740,15860
|
|
20230731,095400,9749198060,2750,2740,2750,2735,58792
|
|
20230731,095300,9588104580,2740,2750,2755,2740,23663
|
|
20230731,095200,9523166760,2750,2750,2755,2745,42641
|
|
20230731,095100,9405920070,2750,2750,2750,2740,11777
|
|
20230731,095000,9373563785,2745,2745,2750,2735,51791
|
|
20230731,094900,9231505785,2745,2745,2750,2740,39000
|
|
20230731,094800,9124433045,2745,2735,2745,2730,38770
|
|
20230731,094700,9018241930,2730,2720,2735,2720,18195
|
|
20230731,094600,8968641615,2720,2720,2720,2715,9854
|
|
20230731,094500,8941842670,2720,2730,2730,2720,15341
|
|
20230731,094400,8900073555,2730,2720,2745,2720,52429
|
|
20230731,094300,8756819415,2720,2715,2720,2715,6606
|
|
20230731,094200,8738874300,2720,2720,2720,2715,10927
|
|
20230731,094100,8709154695,2720,2710,2720,2710,11027
|
|
20230731,094000,8679227350,2710,2700,2715,2700,46088
|
|
20230731,093900,8554444890,2705,2710,2710,2700,72109
|
|
20230731,093800,8359613750,2705,2705,2710,2705,59560
|
|
20230731,093700,8198470295,2705,2715,2715,2705,88239
|
|
20230731,093600,7959475570,2715,2730,2730,2710,85980
|
|
20230731,093500,7725869750,2725,2725,2730,2725,43845
|
|
20230731,093400,7606291080,2725,2730,2730,2725,8320
|
|
20230731,093300,7583608715,2730,2725,2730,2720,26890
|
|
20230731,093200,7510342225,2720,2725,2725,2720,20969
|
|
20230731,093100,7453271420,2720,2720,2725,2720,9369
|
|
20230731,093000,7427787725,2720,2720,2725,2715,31752
|
|
20230731,092900,7341428845,2720,2720,2725,2720,26560
|
|
20230731,092800,7269161510,2720,2720,2725,2715,31082
|
|
20230731,092700,7184667550,2720,2710,2725,2710,44798
|
|
20230731,092600,7062952165,2710,2725,2725,2710,143289
|
|
20230731,092500,6673972685,2730,2745,2745,2725,194344
|
|
20230731,092400,6142455410,2745,2735,2745,2735,38186
|
|
20230731,092300,6037830615,2740,2745,2750,2735,54689
|
|
20230731,092200,5887878380,2750,2750,2750,2740,18991
|
|
20230731,092100,5835764990,2750,2750,2755,2740,94452
|
|
20230731,092000,5576416245,2750,2770,2775,2750,103120
|
|
20230731,091900,5291656270,2765,2770,2780,2765,48307
|
|
20230731,091800,5157636195,2765,2775,2785,2765,53142
|
|
20230731,091700,5010162505,2775,2770,2780,2755,73708
|
|
20230731,091600,4805948440,2765,2755,2775,2750,89184
|
|
20230731,091500,4559635385,2750,2760,2760,2745,109231
|
|
20230731,091400,4259018125,2760,2790,2790,2755,106788
|
|
20230731,091300,3963352275,2780,2800,2805,2780,134737
|
|
20230731,091200,3586931215,2800,2785,2800,2770,295819
|
|
20230731,091100,2761274195,2785,2765,2790,2760,198447
|
|
20230731,091000,2209265820,2760,2790,2790,2760,138389
|
|
20230731,090900,1824756680,2790,2750,2790,2740,175257
|
|
20230731,090800,1338553800,2745,2740,2750,2735,37172
|
|
20230731,090700,1236453290,2740,2735,2740,2725,16076
|
|
20230731,090600,1192505705,2735,2735,2735,2725,17155
|
|
20230731,090500,1145638730,2730,2735,2745,2725,51711
|
|
20230731,090400,1004390505,2735,2740,2750,2735,11984
|
|
20230731,090300,971567715,2745,2740,2750,2735,33805
|
|
20230731,090200,878873355,2740,2735,2750,2735,43678
|
|
20230731,090100,759109955,2735,2735,2740,2730,41100
|
|
20230731,090000,646717325,2730,2740,2750,2725,233769
|