613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191000,2503620785,4080,4080,4080,4080,8628
|
|
20230731,190900,2503620785,4080,4080,4080,4080,0
|
|
20230731,190800,2503620785,4080,4080,4080,4080,0
|
|
20230731,190700,2503620785,4080,4080,4080,4080,0
|
|
20230731,190600,2503620785,4080,4080,4080,4080,0
|
|
20230731,190500,2503620785,4080,4080,4080,4080,0
|
|
20230731,190400,2503620785,4080,4080,4080,4080,0
|
|
20230731,190300,2503620785,4080,4080,4080,4080,0
|
|
20230731,190200,2503620785,4080,4080,4080,4080,0
|
|
20230731,190100,2503620785,4080,4080,4080,4080,0
|
|
20230731,190000,2503620785,4080,4080,4080,4080,0
|
|
20230731,185900,2503620785,4080,4080,4080,4080,0
|
|
20230731,185800,2503620785,4080,4080,4080,4080,0
|
|
20230731,185700,2503620785,4080,4080,4080,4080,0
|
|
20230731,185600,2503620785,4080,4080,4080,4080,0
|
|
20230731,185500,2503620785,4080,4080,4080,4080,0
|
|
20230731,185400,2503620785,4080,4080,4080,4080,0
|
|
20230731,185300,2503620785,4080,4080,4080,4080,0
|
|
20230731,185200,2503620785,4080,4080,4080,4080,0
|
|
20230731,185100,2503620785,4080,4080,4080,4080,0
|
|
20230731,185000,2503620785,4080,4080,4080,4080,0
|
|
20230731,184900,2503620785,4080,4080,4080,4080,0
|
|
20230731,184800,2503620785,4080,4080,4080,4080,0
|
|
20230731,184700,2503620785,4080,4080,4080,4080,0
|
|
20230731,184600,2503620785,4080,4080,4080,4080,0
|
|
20230731,184500,2503620785,4080,4080,4080,4080,0
|
|
20230731,184400,2503620785,4080,4080,4080,4080,0
|
|
20230731,184300,2503620785,4080,4080,4080,4080,0
|
|
20230731,184200,2503620785,4080,4080,4080,4080,0
|
|
20230731,184100,2503620785,4080,4080,4080,4080,0
|
|
20230731,184000,2503620785,4080,4080,4080,4080,8628
|
|
20230731,183900,2503620785,4080,4080,4080,4080,0
|
|
20230731,183800,2503620785,4080,4080,4080,4080,0
|
|
20230731,183700,2503620785,4080,4080,4080,4080,0
|
|
20230731,183600,2503620785,4080,4080,4080,4080,0
|
|
20230731,183500,2503620785,4080,4080,4080,4080,0
|
|
20230731,183400,2503620785,4080,4080,4080,4080,0
|
|
20230731,183300,2503620785,4080,4080,4080,4080,0
|
|
20230731,183200,2503620785,4080,4080,4080,4080,0
|
|
20230731,183100,2503620785,4080,4080,4080,4080,0
|
|
20230731,183000,2503620785,4080,4080,4080,4080,0
|
|
20230731,182900,2503620785,4080,4080,4080,4080,0
|
|
20230731,182800,2503620785,4080,4080,4080,4080,0
|
|
20230731,182700,2503620785,4080,4080,4080,4080,0
|
|
20230731,182600,2503620785,4080,4080,4080,4080,0
|
|
20230731,182500,2503620785,4080,4080,4080,4080,0
|
|
20230731,182400,2503620785,4080,4080,4080,4080,0
|
|
20230731,182300,2503620785,4080,4080,4080,4080,0
|
|
20230731,182200,2503620785,4080,4080,4080,4080,0
|
|
20230731,182100,2503620785,4080,4080,4080,4080,0
|
|
20230731,182000,2503620785,4080,4080,4080,4080,0
|
|
20230731,181900,2503620785,4080,4080,4080,4080,0
|
|
20230731,181800,2503620785,4080,4080,4080,4080,0
|
|
20230731,181700,2503620785,4080,4080,4080,4080,0
|
|
20230731,181600,2503620785,4080,4080,4080,4080,0
|
|
20230731,181500,2503620785,4080,4080,4080,4080,0
|
|
20230731,181400,2503620785,4080,4080,4080,4080,0
|
|
20230731,181300,2503620785,4080,4080,4080,4080,0
|
|
20230731,181200,2503620785,4080,4080,4080,4080,0
|
|
20230731,181100,2503620785,4080,4080,4080,4080,0
|
|
20230731,181000,2503620785,4080,4080,4080,4080,8628
|
|
20230731,180900,2503620785,4080,4080,4080,4080,0
|
|
20230731,180800,2503620785,4080,4080,4080,4080,0
|
|
20230731,180700,2503620785,4080,4080,4080,4080,0
|
|
20230731,180600,2503620785,4080,4080,4080,4080,0
|
|
20230731,180500,2503620785,4080,4080,4080,4080,0
|
|
20230731,180400,2503620785,4080,4080,4080,4080,0
|
|
20230731,180300,2503620785,4080,4080,4080,4080,0
|
|
20230731,180200,2503620785,4080,4080,4080,4080,0
|
|
20230731,180100,2503620785,4080,4080,4080,4080,0
|
|
20230731,180000,2503620785,4080,4080,4080,4080,0
|
|
20230731,175900,2503620785,4080,4080,4080,4080,0
|
|
20230731,175800,2503620785,4080,4080,4080,4080,0
|
|
20230731,175700,2503620785,4080,4080,4080,4080,0
|
|
20230731,175600,2503620785,4080,4080,4080,4080,0
|
|
20230731,175500,2503620785,4080,4080,4080,4080,0
|
|
20230731,175400,2503620785,4080,4080,4080,4080,0
|
|
20230731,175300,2503620785,4080,4080,4080,4080,0
|
|
20230731,175200,2503620785,4080,4080,4080,4080,0
|
|
20230731,175100,2503620785,4080,4080,4080,4080,0
|
|
20230731,175000,2503620785,4080,4080,4080,4080,0
|
|
20230731,174900,2503620785,4080,4080,4080,4080,0
|
|
20230731,174800,2503620785,4080,4080,4080,4080,0
|
|
20230731,174700,2503620785,4080,4080,4080,4080,0
|
|
20230731,174600,2503620785,4080,4080,4080,4080,0
|
|
20230731,174500,2503620785,4080,4080,4080,4080,0
|
|
20230731,174400,2503620785,4080,4080,4080,4080,0
|
|
20230731,174300,2503620785,4080,4080,4080,4080,0
|
|
20230731,174200,2503620785,4080,4080,4080,4080,0
|
|
20230731,174100,2503620785,4080,4080,4080,4080,0
|
|
20230731,174000,2503620785,4080,4080,4080,4080,8628
|
|
20230731,173900,2503620785,4080,4080,4080,4080,0
|
|
20230731,173800,2503620785,4080,4080,4080,4080,0
|
|
20230731,173700,2503620785,4080,4080,4080,4080,0
|
|
20230731,173600,2503620785,4080,4080,4080,4080,0
|
|
20230731,173500,2503620785,4080,4080,4080,4080,0
|
|
20230731,173400,2503620785,4080,4080,4080,4080,0
|
|
20230731,173300,2503620785,4080,4080,4080,4080,0
|
|
20230731,173200,2503620785,4080,4080,4080,4080,0
|
|
20230731,173100,2503620785,4080,4080,4080,4080,0
|
|
20230731,173000,2503620785,4080,4080,4080,4080,0
|
|
20230731,172900,2503620785,4080,4080,4080,4080,0
|
|
20230731,172800,2503620785,4080,4080,4080,4080,0
|
|
20230731,172700,2503620785,4080,4080,4080,4080,0
|
|
20230731,172600,2503620785,4080,4080,4080,4080,0
|
|
20230731,172500,2503620785,4080,4080,4080,4080,0
|
|
20230731,172400,2503620785,4080,4080,4080,4080,0
|
|
20230731,172300,2503620785,4080,4080,4080,4080,0
|
|
20230731,172200,2503620785,4080,4080,4080,4080,0
|
|
20230731,172100,2503620785,4080,4080,4080,4080,0
|
|
20230731,172000,2503620785,4080,4080,4080,4080,0
|
|
20230731,171900,2503620785,4080,4080,4080,4080,0
|
|
20230731,171800,2503620785,4080,4080,4080,4080,0
|
|
20230731,171700,2503620785,4080,4080,4080,4080,0
|
|
20230731,171600,2503620785,4080,4080,4080,4080,0
|
|
20230731,171500,2503620785,4080,4080,4080,4080,0
|
|
20230731,171400,2503620785,4080,4080,4080,4080,0
|
|
20230731,171300,2503620785,4080,4080,4080,4080,0
|
|
20230731,171200,2503620785,4080,4080,4080,4080,0
|
|
20230731,171100,2503620785,4080,4080,4080,4080,0
|
|
20230731,171000,2503620785,4080,4080,4080,4080,8628
|
|
20230731,170900,2503620785,4080,4080,4080,4080,0
|
|
20230731,170800,2503620785,4080,4080,4080,4080,0
|
|
20230731,170700,2503620785,4080,4080,4080,4080,0
|
|
20230731,170600,2503620785,4080,4080,4080,4080,0
|
|
20230731,170500,2503620785,4080,4080,4080,4080,0
|
|
20230731,170400,2503620785,4080,4080,4080,4080,0
|
|
20230731,170300,2503620785,4080,4080,4080,4080,0
|
|
20230731,170200,2503620785,4080,4080,4080,4080,0
|
|
20230731,170100,2503620785,4080,4080,4080,4080,0
|
|
20230731,170000,2503620785,4080,4080,4080,4080,0
|
|
20230731,165900,2503620785,4080,4080,4080,4080,0
|
|
20230731,165800,2503620785,4080,4080,4080,4080,0
|
|
20230731,165700,2503620785,4080,4080,4080,4080,0
|
|
20230731,165600,2503620785,4080,4080,4080,4080,0
|
|
20230731,165500,2503620785,4080,4080,4080,4080,0
|
|
20230731,165400,2503620785,4080,4080,4080,4080,0
|
|
20230731,165300,2503620785,4080,4080,4080,4080,0
|
|
20230731,165200,2503620785,4080,4080,4080,4080,0
|
|
20230731,165100,2503620785,4080,4080,4080,4080,0
|
|
20230731,165000,2503620785,4080,4080,4080,4080,0
|
|
20230731,164900,2503620785,4080,4080,4080,4080,0
|
|
20230731,164800,2503620785,4080,4080,4080,4080,0
|
|
20230731,164700,2503620785,4080,4080,4080,4080,0
|
|
20230731,164600,2503620785,4080,4080,4080,4080,0
|
|
20230731,164500,2503620785,4080,4080,4080,4080,0
|
|
20230731,164400,2503620785,4080,4080,4080,4080,0
|
|
20230731,164300,2503620785,4080,4080,4080,4080,0
|
|
20230731,164200,2503620785,4080,4080,4080,4080,0
|
|
20230731,164100,2503620785,4080,4080,4080,4080,0
|
|
20230731,164000,2503620785,4080,4080,4080,4080,8628
|
|
20230731,163900,2503620785,4080,4080,4080,4080,0
|
|
20230731,163800,2503620785,4080,4080,4080,4080,0
|
|
20230731,163700,2503620785,4080,4080,4080,4080,0
|
|
20230731,163600,2503620785,4080,4080,4080,4080,0
|
|
20230731,163500,2503620785,4080,4080,4080,4080,0
|
|
20230731,163400,2503620785,4080,4080,4080,4080,0
|
|
20230731,163300,2503620785,4080,4080,4080,4080,0
|
|
20230731,163200,2503620785,4080,4080,4080,4080,0
|
|
20230731,163100,2503620785,4080,4080,4080,4080,0
|
|
20230731,163000,2503620785,4080,4080,4080,4080,0
|
|
20230731,162900,2503620785,4080,4080,4080,4080,0
|
|
20230731,162800,2503620785,4080,4080,4080,4080,0
|
|
20230731,162700,2503620785,4080,4080,4080,4080,0
|
|
20230731,162600,2503620785,4080,4080,4080,4080,0
|
|
20230731,162500,2503620785,4080,4080,4080,4080,0
|
|
20230731,162400,2503620785,4080,4080,4080,4080,0
|
|
20230731,162300,2503620785,4080,4080,4080,4080,0
|
|
20230731,162200,2503620785,4080,4080,4080,4080,0
|
|
20230731,162100,2503620785,4080,4080,4080,4080,0
|
|
20230731,162000,2503620785,4080,4080,4080,4080,0
|
|
20230731,161900,2503620785,4080,4080,4080,4080,0
|
|
20230731,161800,2503620785,4080,4080,4080,4080,0
|
|
20230731,161700,2503620785,4080,4080,4080,4080,0
|
|
20230731,161600,2503620785,4080,4080,4080,4080,0
|
|
20230731,161500,2503620785,4080,4080,4080,4080,0
|
|
20230731,161400,2503620785,4080,4080,4080,4080,0
|
|
20230731,161300,2503620785,4080,4080,4080,4080,0
|
|
20230731,161200,2503620785,4080,4080,4080,4080,0
|
|
20230731,161100,2503620785,4080,4080,4080,4080,0
|
|
20230731,161000,2503620785,4080,4080,4080,4080,8628
|
|
20230731,160900,2503620785,4080,4080,4080,4080,0
|
|
20230731,160800,2503620785,4080,4080,4080,4080,0
|
|
20230731,160700,2503620785,4080,4080,4080,4080,0
|
|
20230731,160600,2503620785,4080,4080,4080,4080,0
|
|
20230731,160500,2503620785,4080,4080,4080,4080,0
|
|
20230731,160400,2503620785,4080,4080,4080,4080,0
|
|
20230731,160300,2503620785,4080,4080,4080,4080,0
|
|
20230731,160200,2503620785,4080,4080,4080,4080,0
|
|
20230731,160100,2503620785,4080,4080,4080,4080,0
|
|
20230731,160000,2503620785,4080,4080,4080,4080,0
|
|
20230731,155900,2503620785,4080,4080,4080,4080,0
|
|
20230731,155800,2503620785,4080,4080,4080,4080,0
|
|
20230731,155700,2503620785,4080,4080,4080,4080,0
|
|
20230731,155600,2503620785,4080,4080,4080,4080,0
|
|
20230731,155500,2503620785,4080,4080,4080,4080,0
|
|
20230731,155400,2503620785,4080,4080,4080,4080,0
|
|
20230731,155300,2503620785,4080,4080,4080,4080,0
|
|
20230731,155200,2503620785,4080,4080,4080,4080,0
|
|
20230731,155100,2503620785,4080,4080,4080,4080,0
|
|
20230731,155000,2503620785,4080,4080,4080,4080,0
|
|
20230731,154900,2503620785,4080,4080,4080,4080,0
|
|
20230731,154800,2503620785,4080,4080,4080,4080,0
|
|
20230731,154700,2503620785,4080,4080,4080,4080,0
|
|
20230731,154600,2503620785,4080,4080,4080,4080,0
|
|
20230731,154500,2503620785,4080,4080,4080,4080,0
|
|
20230731,154400,2503620785,4080,4080,4080,4080,0
|
|
20230731,154300,2503620785,4080,4080,4080,4080,0
|
|
20230731,154200,2503620785,4080,4080,4080,4080,0
|
|
20230731,154100,2503620785,4080,4080,4080,4080,0
|
|
20230731,154000,2503620785,4080,4080,4080,4080,8628
|
|
20230731,153900,2503620785,4080,4080,4080,4080,0
|
|
20230731,153800,2503620785,4080,4080,4080,4080,0
|
|
20230731,153700,2503620785,4080,4080,4080,4080,0
|
|
20230731,153600,2503620785,4080,4080,4080,4080,0
|
|
20230731,153500,2503620785,4080,4080,4080,4080,0
|
|
20230731,153400,2503620785,4080,4080,4080,4080,0
|
|
20230731,153300,2503620785,4080,4080,4080,4080,0
|
|
20230731,153200,2503620785,4080,4080,4080,4080,0
|
|
20230731,153100,2503620785,4080,4080,4080,4080,0
|
|
20230731,153000,2503620785,4080,4080,4080,4080,8628
|
|
20230731,152900,2468418545,4075,4075,4075,4075,0
|
|
20230731,152800,2468418545,4075,4075,4075,4075,0
|
|
20230731,152700,2468418545,4075,4075,4075,4075,0
|
|
20230731,152600,2468418545,4075,4075,4075,4075,0
|
|
20230731,152500,2468418545,4075,4075,4075,4075,0
|
|
20230731,152400,2468418545,4075,4075,4075,4075,0
|
|
20230731,152300,2468418545,4075,4075,4075,4075,0
|
|
20230731,152200,2468418545,4075,4075,4075,4075,0
|
|
20230731,152100,2468418545,4075,4075,4075,4075,0
|
|
20230731,152000,2468418545,4075,4075,4075,4075,0
|
|
20230731,151900,2468418545,4075,4060,4075,4060,1486
|
|
20230731,151800,2462377630,4060,4050,4060,4050,350
|
|
20230731,151700,2460958010,4050,4055,4060,4050,2116
|
|
20230731,151600,2452385230,4055,4055,4055,4050,200
|
|
20230731,151500,2451574350,4055,4055,4055,4055,552
|
|
20230731,151400,2449335990,4055,4045,4055,4045,5021
|
|
20230731,151300,2429011590,4045,4040,4045,4040,553
|
|
20230731,151200,2426777285,4040,4045,4045,4040,1956
|
|
20230731,151100,2418869980,4045,4050,4050,4045,560
|
|
20230731,151000,2416604755,4050,4050,4050,4050,0
|
|
20230731,150900,2416604755,4050,4050,4050,4045,404
|
|
20230731,150800,2414970275,4050,4050,4050,4050,218
|
|
20230731,150700,2414087375,4045,4050,4050,4045,328
|
|
20230731,150600,2412760225,4045,4045,4045,4040,705
|
|
20230731,150500,2409910715,4050,4055,4055,4050,6803
|
|
20230731,150400,2382358465,4055,4060,4060,4055,4043
|
|
20230731,150300,2365945745,4065,4065,4065,4065,392
|
|
20230731,150200,2364352265,4065,4065,4065,4060,360
|
|
20230731,150100,2362889865,4065,4070,4070,4065,79
|
|
20230731,150000,2362568480,4075,4070,4075,4070,320
|
|
20230731,145900,2361265130,4060,4065,4070,4060,551
|
|
20230731,145800,2359025865,4070,4070,4080,4070,1688
|
|
20230731,145700,2352151055,4070,4060,4080,4060,546
|
|
20230731,145600,2349929805,4065,4080,4080,4060,3446
|
|
20230731,145500,2335899415,4080,4075,4080,4075,968
|
|
20230731,145400,2331950385,4080,4075,4080,4075,1947
|
|
20230731,145300,2324014220,4075,4065,4075,4065,592
|
|
20230731,145200,2321602010,4075,4075,4080,4065,1498
|
|
20230731,145100,2315500690,4080,4080,4080,4070,3469
|
|
20230731,145000,2301364535,4085,4085,4090,4085,1024
|
|
20230731,144900,2297178315,4085,4080,4085,4080,543
|
|
20230731,144800,2294960575,4085,4095,4095,4085,2774
|
|
20230731,144700,2283617410,4095,4090,4095,4085,3568
|
|
20230731,144600,2269023295,4090,4090,4090,4080,2350
|
|
20230731,144500,2259428035,4090,4090,4095,4085,2429
|
|
20230731,144400,2249491955,4095,4090,4095,4090,2438
|
|
20230731,144300,2239519985,4090,4080,4090,4080,489
|
|
20230731,144200,2237521960,4085,4085,4085,4080,994
|
|
20230731,144100,2233461780,4085,4080,4085,4075,607
|
|
20230731,144000,2230984605,4085,4075,4085,4075,1194
|
|
20230731,143900,2226116120,4075,4075,4075,4070,716
|
|
20230731,143800,2223198830,4075,4080,4080,4075,1024
|
|
20230731,143700,2219025325,4080,4070,4085,4070,731
|
|
20230731,143600,2216042260,4085,4090,4090,4070,3349
|
|
20230731,143500,2202390305,4085,4085,4085,4080,2355
|
|
20230731,143400,2192775235,4085,4080,4085,4080,875
|
|
20230731,143300,2189204585,4080,4080,4085,4075,1103
|
|
20230731,143200,2184704785,4085,4085,4085,4080,1297
|
|
20230731,143100,2179408080,4090,4090,4090,4085,1694
|
|
20230731,143000,2172484715,4090,4085,4090,4085,893
|
|
20230731,142900,2168832845,4085,4085,4090,4085,981
|
|
20230731,142800,2164822465,4090,4090,4090,4090,715
|
|
20230731,142700,2161898115,4090,4090,4090,4085,1401
|
|
20230731,142600,2156171365,4090,4090,4090,4085,1127
|
|
20230731,142500,2151562245,4090,4085,4090,4080,1801
|
|
20230731,142400,2144203010,4085,4080,4085,4080,2718
|
|
20230731,142300,2133111150,4080,4080,4080,4075,1095
|
|
20230731,142200,2128646020,4080,4080,4080,4075,932
|
|
20230731,142100,2124844820,4080,4075,4080,4070,2133
|
|
20230731,142000,2116150565,4075,4075,4075,4070,592
|
|
20230731,141900,2113738475,4070,4065,4070,4060,11742
|
|
20230731,141800,2066001155,4065,4065,4065,4060,1055
|
|
20230731,141700,2061714845,4065,4060,4065,4060,1215
|
|
20230731,141600,2056778230,4065,4065,4065,4060,789
|
|
20230731,141500,2053571260,4065,4055,4065,4055,733
|
|
20230731,141400,2050593705,4060,4055,4060,4050,2076
|
|
20230731,141300,2042174915,4060,4060,4060,4055,783
|
|
20230731,141200,2038996345,4060,4065,4065,4060,828
|
|
20230731,141100,2035632420,4065,4055,4065,4055,3158
|
|
20230731,141000,2022811855,4060,4060,4060,4055,2096
|
|
20230731,140900,2014303985,4060,4055,4060,4050,779
|
|
20230731,140800,2011143940,4055,4055,4055,4050,715
|
|
20230731,140700,2008244620,4055,4055,4055,4050,1995
|
|
20230731,140600,2000156110,4055,4060,4060,4055,2629
|
|
20230731,140500,1989493580,4055,4055,4060,4050,3327
|
|
20230731,140400,1976009870,4050,4040,4050,4040,3147
|
|
20230731,140300,1963276580,4045,4035,4045,4035,4169
|
|
20230731,140200,1946440700,4040,4040,4040,4035,1835
|
|
20230731,140100,1939033650,4040,4030,4040,4030,11725
|
|
20230731,140000,1891746685,4030,4015,4030,4015,2826
|
|
20230731,135900,1880379275,4015,4000,4015,4000,2766
|
|
20230731,135800,1869298050,4000,4000,4000,4000,270
|
|
20230731,135700,1868218050,4000,4000,4005,3995,4524
|
|
20230731,135600,1850137970,4000,4000,4000,3995,1889
|
|
20230731,135500,1842584010,4000,4000,4000,3995,71
|
|
20230731,135400,1842300105,3995,3995,3995,3995,83
|
|
20230731,135300,1841968520,4000,4000,4000,4000,2630
|
|
20230731,135200,1831448520,4000,4000,4000,4000,120
|
|
20230731,135100,1830968520,4000,4000,4005,4000,723
|
|
20230731,135000,1828076395,4000,4000,4000,4000,452
|
|
20230731,134900,1826268395,4005,4000,4005,4000,28
|
|
20230731,134800,1826156355,4000,3995,4000,3995,497
|
|
20230731,134700,1824168575,3995,4005,4005,3995,10642
|
|
20230731,134600,1781588800,4005,4005,4005,4005,70
|
|
20230731,134500,1781308450,4005,4010,4010,4005,1157
|
|
20230731,134400,1776674660,4010,4005,4010,4005,770
|
|
20230731,134300,1773589530,4010,4010,4010,4010,329
|
|
20230731,134200,1772270240,4010,4010,4010,4010,453
|
|
20230731,134100,1770453710,4010,4010,4010,4010,473
|
|
20230731,134000,1768556980,4010,4010,4010,4010,0
|
|
20230731,133900,1768556980,4010,4020,4020,4010,202
|
|
20230731,133800,1767745960,4020,4015,4020,4010,2275
|
|
20230731,133700,1758613195,4015,4015,4015,4015,0
|
|
20230731,133600,1758613195,4015,4020,4020,4015,1071
|
|
20230731,133500,1754309530,4020,4020,4020,4020,2
|
|
20230731,133400,1754301490,4015,4020,4020,4015,212
|
|
20230731,133300,1753449560,4015,4015,4015,4015,6067
|
|
20230731,133200,1729090555,4015,4015,4015,4010,575
|
|
20230731,133100,1726784700,4010,4015,4015,4010,73
|
|
20230731,133000,1726491920,4015,4015,4020,4010,613
|
|
20230731,132900,1724031935,4015,4020,4020,4015,478
|
|
20230731,132800,1722112640,4020,4025,4025,4020,267
|
|
20230731,132700,1721038275,4020,4020,4020,4020,443
|
|
20230731,132600,1719257415,4020,4020,4020,4020,10
|
|
20230731,132500,1719217215,4020,4015,4020,4015,1326
|
|
20230731,132400,1713891775,4010,4015,4015,4010,433
|
|
20230731,132300,1712153625,4015,4015,4020,4015,1893
|
|
20230731,132200,1704553130,4015,4015,4015,4015,62
|
|
20230731,132100,1704304200,4015,4015,4015,4015,453
|
|
20230731,132000,1702485405,4015,4015,4015,4015,453
|
|
20230731,131900,1700666610,4015,4015,4015,4015,0
|
|
20230731,131800,1700666610,4015,4015,4025,4015,4152
|
|
20230731,131700,1683995430,4020,4020,4020,4020,453
|
|
20230731,131600,1682174370,4020,4020,4020,4020,0
|
|
20230731,131500,1682174370,4020,4020,4020,4020,63
|
|
20230731,131400,1681921110,4020,4015,4020,4015,1459
|
|
20230731,131300,1676058195,4015,4015,4015,4015,4
|
|
20230731,131200,1676042135,4010,4015,4015,4010,515
|
|
20230731,131100,1673974585,4015,4020,4020,4015,454
|
|
20230731,131000,1672151255,4020,4020,4020,4020,1
|
|
20230731,130900,1672147235,4020,4020,4020,4020,63
|
|
20230731,130800,1671893975,4025,4025,4025,4025,1
|
|
20230731,130700,1671889950,4020,4020,4020,4020,905
|
|
20230731,130600,1668251850,4015,4015,4015,4015,452
|
|
20230731,130500,1666437070,4015,4015,4020,4015,341
|
|
20230731,130400,1665067950,4020,4020,4020,4020,175
|
|
20230731,130300,1664364450,4015,4015,4015,4015,102
|
|
20230731,130200,1663954920,4020,4020,4020,4020,61
|
|
20230731,130100,1663709700,4020,4020,4020,4020,1342
|
|
20230731,130000,1658314860,4020,4015,4020,4015,363
|
|
20230731,125900,1656857365,4015,4015,4020,4015,615
|
|
20230731,125800,1654387640,4020,4020,4020,4020,1
|
|
20230731,125700,1654383620,4020,4020,4020,4020,592
|
|
20230731,125600,1652003780,4025,4020,4025,4020,82
|
|
20230731,125500,1651674040,4025,4025,4025,4025,0
|
|
20230731,125400,1651674040,4025,4015,4025,4010,1277
|
|
20230731,125300,1646546225,4015,4010,4015,4010,1455
|
|
20230731,125200,1640711665,4010,4010,4010,4010,67
|
|
20230731,125100,1640442995,4010,4015,4015,4010,1452
|
|
20230731,125000,1634613480,4020,4015,4020,4015,457
|
|
20230731,124900,1632778610,4020,4020,4020,4020,12
|
|
20230731,124800,1632730370,4015,4030,4030,4015,448
|
|
20230731,124700,1630931635,4030,4025,4030,4015,408
|
|
20230731,124600,1629291840,4025,4025,4025,4025,162
|
|
20230731,124500,1628639790,4030,4025,4030,4025,502
|
|
20230731,124400,1626618990,4025,4025,4025,4025,2425
|
|
20230731,124300,1616858365,4030,4030,4030,4025,158
|
|
20230731,124200,1616222240,4025,4025,4025,4025,454
|
|
20230731,124100,1614394890,4025,4025,4025,4025,402
|
|
20230731,124000,1612776840,4025,4025,4025,4025,0
|
|
20230731,123900,1612776840,4025,4025,4030,4025,256
|
|
20230731,123800,1611746165,4025,4025,4025,4025,10
|
|
20230731,123700,1611705915,4025,4025,4025,4025,715
|
|
20230731,123600,1608828040,4025,4015,4025,4015,874
|
|
20230731,123500,1605314400,4020,4025,4030,4020,975
|
|
20230731,123400,1601390030,4035,4035,4035,4030,7
|
|
20230731,123300,1601361810,4025,4025,4025,4025,20
|
|
20230731,123200,1601281310,4025,4025,4030,4015,1726
|
|
20230731,123100,1594339310,4025,4025,4025,4025,360
|
|
20230731,123000,1592890310,4025,4030,4030,4025,486
|
|
20230731,122900,1590934005,4035,4040,4040,4025,464
|
|
20230731,122800,1589064700,4040,4040,4040,4040,1114
|
|
20230731,122700,1584564140,4040,4040,4045,4040,515
|
|
20230731,122600,1582483530,4040,4040,4040,4040,0
|
|
20230731,122500,1582483530,4040,4030,4040,4030,1784
|
|
20230731,122400,1575282600,4030,4035,4035,4030,1184
|
|
20230731,122300,1570507425,4035,4035,4035,4035,366
|
|
20230731,122200,1569030615,4040,4035,4040,4035,246
|
|
20230731,122100,1568037255,4035,4040,4040,4035,454
|
|
20230731,122000,1566205360,4035,4030,4035,4025,516
|
|
20230731,121900,1564126035,4030,4040,4040,4030,886
|
|
20230731,121800,1560546605,4050,4035,4055,4035,5114
|
|
20230731,121700,1539852200,4035,4040,4040,4030,230
|
|
20230731,121600,1538925130,4040,4025,4040,4025,535
|
|
20230731,121500,1536771605,4025,4020,4025,4020,594
|
|
20230731,121400,1534383560,4020,4030,4035,4015,990
|
|
20230731,121300,1530402590,4035,4035,4035,4035,68
|
|
20230731,121200,1530128210,4025,4035,4035,4025,469
|
|
20230731,121100,1528238530,4035,4025,4035,4025,712
|
|
20230731,121000,1525368720,4030,4025,4030,4025,779
|
|
20230731,120900,1522233145,4015,4015,4025,4015,933
|
|
20230731,120800,1518483470,4015,4005,4015,4005,24
|
|
20230731,120700,1518387200,4010,4005,4010,4005,942
|
|
20230731,120600,1514614180,4005,4010,4010,4005,442
|
|
20230731,120500,1512843890,4010,4005,4010,4005,777
|
|
20230731,120400,1509731955,4005,4005,4005,4005,810
|
|
20230731,120300,1506487905,4005,4005,4005,4005,582
|
|
20230731,120200,1504156995,4005,4010,4010,4005,454
|
|
20230731,120100,1502338060,4015,4010,4015,4010,209
|
|
20230731,120000,1501499945,4010,4010,4010,4010,584
|
|
20230731,115900,1499158105,4010,4010,4010,4010,0
|
|
20230731,115800,1499158105,4010,4010,4010,4010,496
|
|
20230731,115700,1497169145,4010,4015,4015,4010,1394
|
|
20230731,115600,1491574590,4015,4015,4015,4015,263
|
|
20230731,115500,1490518645,4020,4020,4020,4020,276
|
|
20230731,115400,1489409125,4020,4015,4020,4015,81
|
|
20230731,115300,1489083860,4020,4020,4020,4015,952
|
|
20230731,115200,1485258080,4015,4015,4015,4015,5
|
|
20230731,115100,1485238005,4015,4020,4020,4015,689
|
|
20230731,115000,1482471170,4020,4015,4020,4015,592
|
|
20230731,114900,1480094280,4015,4015,4015,4015,53
|
|
20230731,114800,1479881485,4015,4015,4015,4015,516
|
|
20230731,114700,1477809745,4020,4020,4020,4020,104
|
|
20230731,114600,1477391665,4015,4015,4015,4015,537
|
|
20230731,114500,1475235610,4015,4010,4015,4010,544
|
|
20230731,114400,1473054025,4010,4005,4010,4005,1453
|
|
20230731,114300,1467229760,4000,4000,4000,4000,0
|
|
20230731,114200,1467229760,4000,4010,4010,4000,563
|
|
20230731,114100,1464975115,4010,4010,4010,4010,516
|
|
20230731,114000,1462905955,4015,4015,4015,4015,25
|
|
20230731,113900,1462805580,4010,4015,4015,4010,503
|
|
20230731,113800,1460787445,4020,4015,4025,4015,279
|
|
20230731,113700,1459665360,4015,4015,4015,4015,271
|
|
20230731,113600,1458577295,4010,4010,4010,4010,811
|
|
20230731,113500,1455325185,4010,4015,4015,4005,790
|
|
20230731,113400,1452159710,4015,4010,4015,4005,899
|
|
20230731,113300,1448554415,4010,4010,4010,4010,190
|
|
20230731,113200,1447792515,4010,4010,4010,4005,740
|
|
20230731,113100,1444826750,4015,4015,4015,4015,2
|
|
20230731,113000,1444818720,4015,4010,4015,4010,61
|
|
20230731,112900,1444573855,4010,4005,4010,4000,243
|
|
20230731,112800,1443601205,4000,4000,4000,3995,3237
|
|
20230731,112700,1430654205,3995,4000,4000,3995,4472
|
|
20230731,112600,1412768960,4000,4000,4000,4000,292
|
|
20230731,112500,1411600960,3995,4000,4000,3995,65
|
|
20230731,112400,1411341270,4000,4000,4000,3995,152
|
|
20230731,112300,1410733275,3995,4000,4005,3995,1249
|
|
20230731,112200,1405733640,4005,4000,4005,4000,3036
|
|
20230731,112100,1393589540,4000,4000,4000,4000,2009
|
|
20230731,112000,1385553540,4000,4000,4005,4000,830
|
|
20230731,111900,1382233290,4000,4000,4005,4000,2053
|
|
20230731,111800,1374021165,4005,4005,4005,4000,2331
|
|
20230731,111700,1364694575,4005,4005,4005,4005,1361
|
|
20230731,111600,1359243770,4005,4010,4010,4005,452
|
|
20230731,111500,1357431260,4010,4010,4015,4010,357
|
|
20230731,111400,1355999575,4015,4020,4020,4015,2473
|
|
20230731,111300,1346065440,4020,4020,4020,4020,0
|
|
20230731,111200,1346065440,4020,4030,4030,4020,775
|
|
20230731,111100,1342947915,4030,4030,4030,4030,354
|
|
20230731,111000,1341521295,4025,4030,4030,4025,170
|
|
20230731,110900,1340836545,4030,4030,4030,4030,61
|
|
20230731,110800,1340590715,4030,4030,4030,4030,511
|
|
20230731,110700,1338531385,4030,4025,4030,4025,729
|
|
20230731,110600,1335597135,4020,4015,4025,4015,1516
|
|
20230731,110500,1329505270,4020,4025,4025,4020,474
|
|
20230731,110400,1327599715,4025,4020,4025,4020,1061
|
|
20230731,110300,1323334190,4015,4030,4030,4015,1371
|
|
20230731,110200,1317819365,4035,4030,4035,4030,623
|
|
20230731,110100,1315308670,4035,4035,4035,4035,5
|
|
20230731,110000,1315288495,4030,4030,4030,4030,515
|
|
20230731,105900,1313213045,4035,4025,4035,4025,1705
|
|
20230731,105800,1306347910,4025,4025,4025,4025,30
|
|
20230731,105700,1306227160,4025,4020,4025,4020,579
|
|
20230731,105600,1303896930,4020,4025,4025,4020,212
|
|
20230731,105500,1303044250,4025,4025,4025,4025,3
|
|
20230731,105400,1303032175,4020,4020,4020,4015,11806
|
|
20230731,105300,1255572060,4020,4020,4025,4020,699
|
|
20230731,105200,1252762030,4025,4025,4025,4025,2
|
|
20230731,105100,1252753980,4020,4015,4020,4015,2
|
|
20230731,105000,1252745945,4010,4025,4025,4010,7274
|
|
20230731,104900,1223557205,4025,4020,4025,4020,546
|
|
20230731,104800,1221361815,4025,4025,4025,4025,501
|
|
20230731,104700,1219345290,4020,4020,4020,4020,656
|
|
20230731,104600,1216708170,4020,4030,4035,4020,3480
|
|
20230731,104500,1202688755,4035,4045,4045,4035,1752
|
|
20230731,104400,1195611470,4040,4045,4045,4040,1370
|
|
20230731,104300,1190075570,4040,4040,4045,4040,1580
|
|
20230731,104200,1183692040,4045,4045,4045,4045,1
|
|
20230731,104100,1183687995,4040,4035,4045,4035,3518
|
|
20230731,104000,1169480275,4035,4035,4035,4035,63
|
|
20230731,103900,1169226070,4040,4040,4045,4040,3230
|
|
20230731,103800,1156176770,4040,4035,4040,4035,1446
|
|
20230731,103700,1150342155,4035,4030,4035,4030,142
|
|
20230731,103600,1149769495,4035,4020,4035,4020,3
|
|
20230731,103500,1149757405,4020,4020,4030,4020,2620
|
|
20230731,103400,1139219520,4010,4015,4015,4010,987
|
|
20230731,103300,1135256740,4025,4025,4025,4020,1524
|
|
20230731,103200,1129128725,4025,4030,4030,4025,320
|
|
20230731,103100,1127839225,4030,4030,4030,4010,3402
|
|
20230731,103000,1114175190,4030,4045,4045,4030,349
|
|
20230731,102900,1112767510,4045,4030,4045,4030,5426
|
|
20230731,102800,1090872175,4025,4020,4025,4020,3143
|
|
20230731,102700,1078230475,4020,4020,4025,4020,140
|
|
20230731,102600,1077667515,4020,4020,4025,4020,864
|
|
20230731,102500,1074194185,4020,4015,4020,4015,1237
|
|
20230731,102400,1069227500,4020,4015,4020,4015,1559
|
|
20230731,102300,1062965425,4010,4015,4015,4010,1202
|
|
20230731,102200,1058139465,4010,4010,4010,4010,589
|
|
20230731,102100,1055777575,4005,4005,4005,4000,2584
|
|
20230731,102000,1045434805,4005,4000,4005,3995,1096
|
|
20230731,101900,1041050310,4005,4005,4005,3990,1561
|
|
20230731,101800,1034809865,4005,3985,4005,3985,13043
|
|
20230731,101700,982755280,3985,3985,3985,3985,869
|
|
20230731,101600,979292315,3980,3985,3985,3980,868
|
|
20230731,101500,975835025,3980,3980,3990,3980,842
|
|
20230731,101400,972482565,3975,3980,3980,3975,1414
|
|
20230731,101300,966855885,3980,3980,3985,3980,1629
|
|
20230731,101200,960367285,3985,3980,3985,3975,1107
|
|
20230731,101100,955964535,3975,3985,3985,3970,1533
|
|
20230731,101000,949869630,3985,3975,3985,3975,642
|
|
20230731,100900,947316870,3985,3975,3985,3970,975
|
|
20230731,100800,943441675,3975,3970,3975,3970,2593
|
|
20230731,100700,933147155,3970,3970,3980,3970,2220
|
|
20230731,100600,924322085,3970,3970,3970,3970,411
|
|
20230731,100500,922690415,3965,3970,3980,3965,1543
|
|
20230731,100400,916564470,3975,3975,3975,3965,275
|
|
20230731,100300,915472935,3965,3960,3965,3955,3607
|
|
20230731,100200,901190005,3965,3955,3965,3950,2671
|
|
20230731,100100,890614635,3955,3960,3965,3955,2625
|
|
20230731,100000,880228080,3960,3960,3960,3950,9418
|
|
20230731,095900,842969745,3955,3965,3965,3955,5807
|
|
20230731,095800,819978110,3960,3970,3970,3960,12640
|
|
20230731,095700,769858940,3970,3975,3975,3970,6020
|
|
20230731,095600,745946190,3975,3985,3985,3975,4746
|
|
20230731,095500,727080790,3985,3980,3985,3975,18005
|
|
20230731,095400,655503860,3980,3990,3990,3975,14326
|
|
20230731,095300,598490130,3980,3980,3990,3980,4398
|
|
20230731,095200,580977230,3980,3980,3980,3980,974
|
|
20230731,095100,577100710,3980,3985,3985,3980,3270
|
|
20230731,095000,564074945,3985,3985,3985,3985,6101
|
|
20230731,094900,539762460,3985,3985,3985,3980,2330
|
|
20230731,094800,530480635,3980,3985,3985,3975,5072
|
|
20230731,094700,510293920,3985,3980,3985,3980,2067
|
|
20230731,094600,502064160,3985,3990,3990,3980,15336
|
|
20230731,094500,440980470,3990,3990,3990,3990,3570
|
|
20230731,094400,426736170,3990,3995,3995,3990,4658
|
|
20230731,094300,408149760,4000,3995,4000,3990,1104
|
|
20230731,094200,403739405,3995,3995,3995,3995,4967
|
|
20230731,094100,383896240,3995,4000,4000,3995,1081
|
|
20230731,094000,379576120,4000,4015,4015,3995,4196
|
|
20230731,093900,362807075,4000,4000,4015,4000,371
|
|
20230731,093800,361322910,4000,4000,4000,4000,501
|
|
20230731,093700,359318910,4015,4000,4015,4000,1615
|
|
20230731,093600,352858880,4015,4005,4015,4000,1676
|
|
20230731,093500,346152505,4000,4015,4015,4000,712
|
|
20230731,093400,343299980,4000,4005,4015,4000,641
|
|
20230731,093300,340732845,4005,4015,4015,4005,474
|
|
20230731,093200,338834365,4015,3995,4015,3990,5857
|
|
20230731,093100,315449825,4005,4015,4015,3990,2720
|
|
20230731,093000,304582810,4015,3990,4020,3990,424
|
|
20230731,092900,302890995,3990,4000,4000,3990,3283
|
|
20230731,092800,289775605,4000,4000,4000,4000,393
|
|
20230731,092700,288203605,3995,4000,4000,3995,695
|
|
20230731,092600,285424865,4000,4000,4020,3995,1653
|
|
20230731,092500,278815055,4000,4005,4005,3995,375
|
|
20230731,092400,277316055,4005,4005,4005,3990,6907
|
|
20230731,092300,249689030,4005,4020,4020,4000,2174
|
|
20230731,092200,240967240,4000,4005,4005,3995,5803
|
|
20230731,092100,217762515,4005,4020,4030,4005,2925
|
|
20230731,092000,206025850,4030,4020,4030,4010,11206
|
|
20230731,091900,160999900,4020,4025,4025,4020,1487
|
|
20230731,091800,155022110,4035,4035,4035,4025,1667
|
|
20230731,091700,148301075,4040,4030,4040,4015,1106
|
|
20230731,091600,143848475,4010,4020,4020,4010,1483
|
|
20230731,091500,137899940,4010,4015,4025,4010,3486
|
|
20230731,091400,123908880,4020,4025,4025,4015,3369
|
|
20230731,091300,110356915,4030,4040,4055,4030,3494
|
|
20230731,091200,96249410,4065,4055,4065,4040,2052
|
|
20230731,091100,87929535,4055,4040,4055,4040,1352
|
|
20230731,091000,82450405,4060,4060,4095,4040,4436
|
|
20230731,090900,64443900,4060,4060,4095,4060,109
|
|
20230731,090800,63997880,4060,4060,4085,4060,2124
|
|
20230731,090700,55336130,4055,4080,4100,4055,2788
|
|
20230731,090600,44027565,4100,4085,4100,4055,695
|
|
20230731,090500,41195990,4055,4055,4100,4055,2674
|
|
20230731,090400,30251870,4060,4085,4100,4060,658
|
|
20230731,090300,27562090,4100,4090,4105,4060,320
|
|
20230731,090200,26255130,4100,4070,4100,4070,559
|
|
20230731,090100,23968730,4070,4065,4085,4055,3200
|
|
20230731,090000,10973595,4070,4105,4125,4070,2675
|