624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,192100,1043829830,3400,3400,3400,3400,4821
|
|
20230731,192000,1043829830,3400,3400,3400,3400,0
|
|
20230731,191900,1043829830,3400,3400,3400,3400,0
|
|
20230731,191800,1043829830,3400,3400,3400,3400,0
|
|
20230731,191700,1043829830,3400,3400,3400,3400,0
|
|
20230731,191600,1043829830,3400,3400,3400,3400,0
|
|
20230731,191500,1043829830,3400,3400,3400,3400,0
|
|
20230731,191400,1043829830,3400,3400,3400,3400,0
|
|
20230731,191300,1043829830,3400,3400,3400,3400,0
|
|
20230731,191200,1043829830,3400,3400,3400,3400,0
|
|
20230731,191100,1043829830,3400,3400,3400,3400,0
|
|
20230731,191000,1043829830,3400,3400,3400,3400,0
|
|
20230731,190900,1043829830,3400,3400,3400,3400,0
|
|
20230731,190800,1043829830,3400,3400,3400,3400,0
|
|
20230731,190700,1043829830,3400,3400,3400,3400,0
|
|
20230731,190600,1043829830,3400,3400,3400,3400,0
|
|
20230731,190500,1043829830,3400,3400,3400,3400,0
|
|
20230731,190400,1043829830,3400,3400,3400,3400,0
|
|
20230731,190300,1043829830,3400,3400,3400,3400,0
|
|
20230731,190200,1043829830,3400,3400,3400,3400,0
|
|
20230731,190100,1043829830,3400,3400,3400,3400,0
|
|
20230731,190000,1043829830,3400,3400,3400,3400,0
|
|
20230731,185900,1043829830,3400,3400,3400,3400,0
|
|
20230731,185800,1043829830,3400,3400,3400,3400,0
|
|
20230731,185700,1043829830,3400,3400,3400,3400,0
|
|
20230731,185600,1043829830,3400,3400,3400,3400,0
|
|
20230731,185500,1043829830,3400,3400,3400,3400,0
|
|
20230731,185400,1043829830,3400,3400,3400,3400,0
|
|
20230731,185300,1043829830,3400,3400,3400,3400,0
|
|
20230731,185200,1043829830,3400,3400,3400,3400,0
|
|
20230731,185100,1043829830,3400,3400,3400,3400,4821
|
|
20230731,185000,1043829830,3400,3400,3400,3400,0
|
|
20230731,184900,1043829830,3400,3400,3400,3400,0
|
|
20230731,184800,1043829830,3400,3400,3400,3400,0
|
|
20230731,184700,1043829830,3400,3400,3400,3400,0
|
|
20230731,184600,1043829830,3400,3400,3400,3400,0
|
|
20230731,184500,1043829830,3400,3400,3400,3400,0
|
|
20230731,184400,1043829830,3400,3400,3400,3400,0
|
|
20230731,184300,1043829830,3400,3400,3400,3400,0
|
|
20230731,184200,1043829830,3400,3400,3400,3400,0
|
|
20230731,184100,1043829830,3400,3400,3400,3400,0
|
|
20230731,184000,1043829830,3400,3400,3400,3400,0
|
|
20230731,183900,1043829830,3400,3400,3400,3400,0
|
|
20230731,183800,1043829830,3400,3400,3400,3400,0
|
|
20230731,183700,1043829830,3400,3400,3400,3400,0
|
|
20230731,183600,1043829830,3400,3400,3400,3400,0
|
|
20230731,183500,1043829830,3400,3400,3400,3400,0
|
|
20230731,183400,1043829830,3400,3400,3400,3400,0
|
|
20230731,183300,1043829830,3400,3400,3400,3400,0
|
|
20230731,183200,1043829830,3400,3400,3400,3400,0
|
|
20230731,183100,1043829830,3400,3400,3400,3400,0
|
|
20230731,183000,1043829830,3400,3400,3400,3400,0
|
|
20230731,182900,1043829830,3400,3400,3400,3400,0
|
|
20230731,182800,1043829830,3400,3400,3400,3400,0
|
|
20230731,182700,1043829830,3400,3400,3400,3400,0
|
|
20230731,182600,1043829830,3400,3400,3400,3400,0
|
|
20230731,182500,1043829830,3400,3400,3400,3400,0
|
|
20230731,182400,1043829830,3400,3400,3400,3400,0
|
|
20230731,182300,1043829830,3400,3400,3400,3400,0
|
|
20230731,182200,1043829830,3400,3400,3400,3400,0
|
|
20230731,182100,1043829830,3400,3400,3400,3400,4821
|
|
20230731,182000,1043829830,3400,3400,3400,3400,0
|
|
20230731,181900,1043829830,3400,3400,3400,3400,0
|
|
20230731,181800,1043829830,3400,3400,3400,3400,0
|
|
20230731,181700,1043829830,3400,3400,3400,3400,0
|
|
20230731,181600,1043829830,3400,3400,3400,3400,0
|
|
20230731,181500,1043829830,3400,3400,3400,3400,0
|
|
20230731,181400,1043829830,3400,3400,3400,3400,0
|
|
20230731,181300,1043829830,3400,3400,3400,3400,0
|
|
20230731,181200,1043829830,3400,3400,3400,3400,0
|
|
20230731,181100,1043829830,3400,3400,3400,3400,0
|
|
20230731,181000,1043829830,3400,3400,3400,3400,0
|
|
20230731,180900,1043829830,3400,3400,3400,3400,0
|
|
20230731,180800,1043829830,3400,3400,3400,3400,0
|
|
20230731,180700,1043829830,3400,3400,3400,3400,0
|
|
20230731,180600,1043829830,3400,3400,3400,3400,0
|
|
20230731,180500,1043829830,3400,3400,3400,3400,0
|
|
20230731,180400,1043829830,3400,3400,3400,3400,0
|
|
20230731,180300,1043829830,3400,3400,3400,3400,0
|
|
20230731,180200,1043829830,3400,3400,3400,3400,0
|
|
20230731,180100,1043829830,3400,3400,3400,3400,0
|
|
20230731,180000,1043829830,3400,3400,3400,3400,0
|
|
20230731,175900,1043829830,3400,3400,3400,3400,0
|
|
20230731,175800,1043829830,3400,3400,3400,3400,0
|
|
20230731,175700,1043829830,3400,3400,3400,3400,0
|
|
20230731,175600,1043829830,3400,3400,3400,3400,0
|
|
20230731,175500,1043829830,3400,3400,3400,3400,0
|
|
20230731,175400,1043829830,3400,3400,3400,3400,0
|
|
20230731,175300,1043829830,3400,3400,3400,3400,0
|
|
20230731,175200,1043829830,3400,3400,3400,3400,0
|
|
20230731,175100,1043829830,3400,3400,3400,3400,4821
|
|
20230731,175000,1043829830,3400,3400,3400,3400,0
|
|
20230731,174900,1043829830,3400,3400,3400,3400,0
|
|
20230731,174800,1043829830,3400,3400,3400,3400,0
|
|
20230731,174700,1043829830,3400,3400,3400,3400,0
|
|
20230731,174600,1043829830,3400,3400,3400,3400,0
|
|
20230731,174500,1043829830,3400,3400,3400,3400,0
|
|
20230731,174400,1043829830,3400,3400,3400,3400,0
|
|
20230731,174300,1043829830,3400,3400,3400,3400,0
|
|
20230731,174200,1043829830,3400,3400,3400,3400,0
|
|
20230731,174100,1043829830,3400,3400,3400,3400,0
|
|
20230731,174000,1043829830,3400,3400,3400,3400,0
|
|
20230731,173900,1043829830,3400,3400,3400,3400,0
|
|
20230731,173800,1043829830,3400,3400,3400,3400,0
|
|
20230731,173700,1043829830,3400,3400,3400,3400,0
|
|
20230731,173600,1043829830,3400,3400,3400,3400,0
|
|
20230731,173500,1043829830,3400,3400,3400,3400,0
|
|
20230731,173400,1043829830,3400,3400,3400,3400,0
|
|
20230731,173300,1043829830,3400,3400,3400,3400,0
|
|
20230731,173200,1043829830,3400,3400,3400,3400,0
|
|
20230731,173100,1043829830,3400,3400,3400,3400,0
|
|
20230731,173000,1043829830,3400,3400,3400,3400,0
|
|
20230731,172900,1043829830,3400,3400,3400,3400,0
|
|
20230731,172800,1043829830,3400,3400,3400,3400,0
|
|
20230731,172700,1043829830,3400,3400,3400,3400,0
|
|
20230731,172600,1043829830,3400,3400,3400,3400,0
|
|
20230731,172500,1043829830,3400,3400,3400,3400,0
|
|
20230731,172400,1043829830,3400,3400,3400,3400,0
|
|
20230731,172300,1043829830,3400,3400,3400,3400,0
|
|
20230731,172200,1043829830,3400,3400,3400,3400,0
|
|
20230731,172100,1043829830,3400,3400,3400,3400,4821
|
|
20230731,172000,1043829830,3400,3400,3400,3400,0
|
|
20230731,171900,1043829830,3400,3400,3400,3400,0
|
|
20230731,171800,1043829830,3400,3400,3400,3400,0
|
|
20230731,171700,1043829830,3400,3400,3400,3400,0
|
|
20230731,171600,1043829830,3400,3400,3400,3400,0
|
|
20230731,171500,1043829830,3400,3400,3400,3400,0
|
|
20230731,171400,1043829830,3400,3400,3400,3400,0
|
|
20230731,171300,1043829830,3400,3400,3400,3400,0
|
|
20230731,171200,1043829830,3400,3400,3400,3400,0
|
|
20230731,171100,1043829830,3400,3400,3400,3400,0
|
|
20230731,171000,1043829830,3400,3400,3400,3400,0
|
|
20230731,170900,1043829830,3400,3400,3400,3400,0
|
|
20230731,170800,1043829830,3400,3400,3400,3400,0
|
|
20230731,170700,1043829830,3400,3400,3400,3400,0
|
|
20230731,170600,1043829830,3400,3400,3400,3400,0
|
|
20230731,170500,1043829830,3400,3400,3400,3400,0
|
|
20230731,170400,1043829830,3400,3400,3400,3400,0
|
|
20230731,170300,1043829830,3400,3400,3400,3400,0
|
|
20230731,170200,1043829830,3400,3400,3400,3400,0
|
|
20230731,170100,1043829830,3400,3400,3400,3400,0
|
|
20230731,170000,1043829830,3400,3400,3400,3400,0
|
|
20230731,165900,1043829830,3400,3400,3400,3400,0
|
|
20230731,165800,1043829830,3400,3400,3400,3400,0
|
|
20230731,165700,1043829830,3400,3400,3400,3400,0
|
|
20230731,165600,1043829830,3400,3400,3400,3400,0
|
|
20230731,165500,1043829830,3400,3400,3400,3400,0
|
|
20230731,165400,1043829830,3400,3400,3400,3400,0
|
|
20230731,165300,1043829830,3400,3400,3400,3400,0
|
|
20230731,165200,1043829830,3400,3400,3400,3400,0
|
|
20230731,165100,1043829830,3400,3400,3400,3400,4821
|
|
20230731,165000,1043829830,3400,3400,3400,3400,0
|
|
20230731,164900,1043829830,3400,3400,3400,3400,0
|
|
20230731,164800,1043829830,3400,3400,3400,3400,0
|
|
20230731,164700,1043829830,3400,3400,3400,3400,0
|
|
20230731,164600,1043829830,3400,3400,3400,3400,0
|
|
20230731,164500,1043829830,3400,3400,3400,3400,0
|
|
20230731,164400,1043829830,3400,3400,3400,3400,0
|
|
20230731,164300,1043829830,3400,3400,3400,3400,0
|
|
20230731,164200,1043829830,3400,3400,3400,3400,0
|
|
20230731,164100,1043829830,3400,3400,3400,3400,0
|
|
20230731,164000,1043829830,3400,3400,3400,3400,0
|
|
20230731,163900,1043829830,3400,3400,3400,3400,0
|
|
20230731,163800,1043829830,3400,3400,3400,3400,0
|
|
20230731,163700,1043829830,3400,3400,3400,3400,0
|
|
20230731,163600,1043829830,3400,3400,3400,3400,0
|
|
20230731,163500,1043829830,3400,3400,3400,3400,0
|
|
20230731,163400,1043829830,3400,3400,3400,3400,0
|
|
20230731,163300,1043829830,3400,3400,3400,3400,0
|
|
20230731,163200,1043829830,3400,3400,3400,3400,0
|
|
20230731,163100,1043829830,3400,3400,3400,3400,0
|
|
20230731,163000,1043829830,3400,3400,3400,3400,0
|
|
20230731,162900,1043829830,3400,3400,3400,3400,0
|
|
20230731,162800,1043829830,3400,3400,3400,3400,0
|
|
20230731,162700,1043829830,3400,3400,3400,3400,0
|
|
20230731,162600,1043829830,3400,3400,3400,3400,0
|
|
20230731,162500,1043829830,3400,3400,3400,3400,0
|
|
20230731,162400,1043829830,3400,3400,3400,3400,0
|
|
20230731,162300,1043829830,3400,3400,3400,3400,0
|
|
20230731,162200,1043829830,3400,3400,3400,3400,0
|
|
20230731,162100,1043829830,3400,3400,3400,3400,4821
|
|
20230731,162000,1043829830,3400,3400,3400,3400,0
|
|
20230731,161900,1043829830,3400,3400,3400,3400,0
|
|
20230731,161800,1043829830,3400,3400,3400,3400,0
|
|
20230731,161700,1043829830,3400,3400,3400,3400,0
|
|
20230731,161600,1043829830,3400,3400,3400,3400,0
|
|
20230731,161500,1043829830,3400,3400,3400,3400,0
|
|
20230731,161400,1043829830,3400,3400,3400,3400,0
|
|
20230731,161300,1043829830,3400,3400,3400,3400,0
|
|
20230731,161200,1043829830,3400,3400,3400,3400,0
|
|
20230731,161100,1043829830,3400,3400,3400,3400,0
|
|
20230731,161000,1043829830,3400,3400,3400,3400,0
|
|
20230731,160900,1043829830,3400,3400,3400,3400,0
|
|
20230731,160800,1043829830,3400,3400,3400,3400,0
|
|
20230731,160700,1043829830,3400,3400,3400,3400,0
|
|
20230731,160600,1043829830,3400,3400,3400,3400,0
|
|
20230731,160500,1043829830,3400,3400,3400,3400,0
|
|
20230731,160400,1043829830,3400,3400,3400,3400,0
|
|
20230731,160300,1043829830,3400,3400,3400,3400,0
|
|
20230731,160200,1043829830,3400,3400,3400,3400,0
|
|
20230731,160100,1043829830,3400,3400,3400,3400,0
|
|
20230731,160000,1043829830,3400,3400,3400,3400,0
|
|
20230731,155900,1043829830,3400,3400,3400,3400,0
|
|
20230731,155800,1043829830,3400,3400,3400,3400,0
|
|
20230731,155700,1043829830,3400,3400,3400,3400,0
|
|
20230731,155600,1043829830,3400,3400,3400,3400,0
|
|
20230731,155500,1043829830,3400,3400,3400,3400,0
|
|
20230731,155400,1043829830,3400,3400,3400,3400,0
|
|
20230731,155300,1043829830,3400,3400,3400,3400,0
|
|
20230731,155200,1043829830,3400,3400,3400,3400,0
|
|
20230731,155100,1043829830,3400,3400,3400,3400,4821
|
|
20230731,155000,1043829830,3400,3400,3400,3400,0
|
|
20230731,154900,1043829830,3400,3400,3400,3400,0
|
|
20230731,154800,1043829830,3400,3400,3400,3400,0
|
|
20230731,154700,1043829830,3400,3400,3400,3400,0
|
|
20230731,154600,1043829830,3400,3400,3400,3400,0
|
|
20230731,154500,1043829830,3400,3400,3400,3400,0
|
|
20230731,154400,1043829830,3400,3400,3400,3400,0
|
|
20230731,154300,1043829830,3400,3400,3400,3400,0
|
|
20230731,154200,1043829830,3400,3400,3400,3400,0
|
|
20230731,154100,1043829830,3400,3400,3400,3400,0
|
|
20230731,154000,1043829830,3400,3400,3400,3400,0
|
|
20230731,153900,1043829830,3400,3400,3400,3400,0
|
|
20230731,153800,1043829830,3400,3400,3400,3400,0
|
|
20230731,153700,1043829830,3400,3400,3400,3400,0
|
|
20230731,153600,1043829830,3400,3400,3400,3400,0
|
|
20230731,153500,1043829830,3400,3400,3400,3400,0
|
|
20230731,153400,1043829830,3400,3400,3400,3400,0
|
|
20230731,153300,1043829830,3400,3400,3400,3400,0
|
|
20230731,153200,1043829830,3400,3400,3400,3400,0
|
|
20230731,153100,1043829830,3400,3400,3400,3400,0
|
|
20230731,153000,1043829830,3400,3400,3400,3400,4821
|
|
20230731,152900,1027438430,3415,3415,3415,3415,0
|
|
20230731,152800,1027438430,3415,3415,3415,3415,0
|
|
20230731,152700,1027438430,3415,3415,3415,3415,0
|
|
20230731,152600,1027438430,3415,3415,3415,3415,0
|
|
20230731,152500,1027438430,3415,3415,3415,3415,0
|
|
20230731,152400,1027438430,3415,3415,3415,3415,0
|
|
20230731,152300,1027438430,3415,3415,3415,3415,0
|
|
20230731,152200,1027438430,3415,3415,3415,3415,0
|
|
20230731,152100,1027438430,3415,3415,3415,3415,0
|
|
20230731,152000,1027438430,3415,3415,3415,3415,0
|
|
20230731,151900,1027438430,3415,3415,3415,3405,321
|
|
20230731,151800,1026345005,3415,3405,3415,3405,711
|
|
20230731,151700,1023919210,3405,3405,3405,3405,28
|
|
20230731,151600,1023823870,3415,3415,3415,3415,0
|
|
20230731,151500,1023823870,3415,3405,3415,3405,300
|
|
20230731,151400,1022801370,3405,3405,3405,3405,0
|
|
20230731,151300,1022801370,3405,3405,3405,3405,100
|
|
20230731,151200,1022460870,3405,3405,3405,3405,0
|
|
20230731,151100,1022460870,3405,3405,3405,3405,83
|
|
20230731,151000,1022178255,3425,3425,3425,3425,7
|
|
20230731,150900,1022154280,3425,3420,3425,3390,2456
|
|
20230731,150800,1013762300,3425,3420,3425,3420,644
|
|
20230731,150700,1011559815,3425,3425,3435,3425,3320
|
|
20230731,150600,1000164830,3425,3425,3425,3425,30
|
|
20230731,150500,1000062080,3430,3430,3430,3430,0
|
|
20230731,150400,1000062080,3430,3435,3435,3430,1342
|
|
20230731,150300,995452395,3435,3420,3435,3420,12583
|
|
20230731,150200,952283260,3420,3420,3420,3420,2
|
|
20230731,150100,952276420,3420,3420,3420,3420,0
|
|
20230731,150000,952276420,3420,3420,3420,3420,1900
|
|
20230731,145900,945778420,3420,3420,3420,3420,0
|
|
20230731,145800,945778420,3420,3410,3420,3410,88
|
|
20230731,145700,945478020,3405,3400,3405,3400,1029
|
|
20230731,145600,941979275,3415,3410,3415,3400,1532
|
|
20230731,145500,936762255,3410,3410,3410,3410,0
|
|
20230731,145400,936762255,3410,3410,3410,3410,15
|
|
20230731,145300,936711105,3410,3410,3410,3410,0
|
|
20230731,145200,936711105,3410,3410,3410,3410,16
|
|
20230731,145100,936656545,3410,3410,3410,3410,113
|
|
20230731,145000,936271215,3410,3415,3415,3410,324
|
|
20230731,144900,935164765,3415,3415,3415,3415,0
|
|
20230731,144800,935164765,3415,3415,3415,3415,0
|
|
20230731,144700,935164765,3415,3415,3415,3415,0
|
|
20230731,144600,935164765,3415,3415,3415,3415,0
|
|
20230731,144500,935164765,3415,3415,3415,3415,0
|
|
20230731,144400,935164765,3415,3415,3415,3415,0
|
|
20230731,144300,935164765,3415,3415,3415,3415,0
|
|
20230731,144200,935164765,3415,3415,3415,3415,0
|
|
20230731,144100,935164765,3415,3415,3415,3415,3
|
|
20230731,144000,935154520,3415,3415,3415,3415,0
|
|
20230731,143900,935154520,3415,3415,3415,3415,0
|
|
20230731,143800,935154520,3415,3410,3415,3410,301
|
|
20230731,143700,934128105,3410,3410,3410,3410,0
|
|
20230731,143600,934128105,3410,3410,3410,3410,0
|
|
20230731,143500,934128105,3410,3410,3410,3410,1
|
|
20230731,143400,934124695,3410,3410,3410,3410,339
|
|
20230731,143300,932968705,3410,3410,3410,3410,588
|
|
20230731,143200,930963625,3400,3400,3400,3400,50
|
|
20230731,143100,930793625,3405,3405,3405,3405,240
|
|
20230731,143000,929976425,3400,3400,3400,3400,0
|
|
20230731,142900,929976425,3400,3400,3400,3400,0
|
|
20230731,142800,929976425,3400,3400,3400,3400,67
|
|
20230731,142700,929748625,3400,3400,3400,3400,100
|
|
20230731,142600,929408625,3400,3400,3400,3400,0
|
|
20230731,142500,929408625,3400,3405,3405,3400,32
|
|
20230731,142400,929299675,3400,3400,3400,3400,0
|
|
20230731,142300,929299675,3400,3400,3400,3400,1
|
|
20230731,142200,929296275,3405,3405,3405,3405,0
|
|
20230731,142100,929296275,3405,3405,3405,3405,0
|
|
20230731,142000,929296275,3405,3405,3405,3405,0
|
|
20230731,141900,929296275,3405,3405,3405,3405,0
|
|
20230731,141800,929296275,3405,3405,3405,3405,48
|
|
20230731,141700,929132835,3405,3410,3410,3405,109
|
|
20230731,141600,928761150,3415,3415,3415,3415,0
|
|
20230731,141500,928761150,3415,3410,3415,3410,8
|
|
20230731,141400,928733840,3410,3410,3410,3410,49
|
|
20230731,141300,928566750,3405,3405,3410,3405,6151
|
|
20230731,141200,907619135,3405,3405,3405,3405,5
|
|
20230731,141100,907602110,3400,3400,3400,3400,0
|
|
20230731,141000,907602110,3400,3400,3400,3400,1688
|
|
20230731,140900,901862910,3400,3400,3400,3400,200
|
|
20230731,140800,901182910,3400,3400,3400,3400,90
|
|
20230731,140700,900876910,3390,3395,3395,3390,350
|
|
20230731,140600,899689760,3395,3395,3395,3395,5
|
|
20230731,140500,899672785,3395,3395,3395,3395,1
|
|
20230731,140400,899669390,3395,3395,3395,3395,0
|
|
20230731,140300,899669390,3395,3395,3395,3395,540
|
|
20230731,140200,897836090,3395,3395,3395,3395,9
|
|
20230731,140100,897805535,3400,3400,3400,3400,1
|
|
20230731,140000,897802135,3395,3400,3400,3395,316
|
|
20230731,135900,896728490,3405,3405,3405,3405,0
|
|
20230731,135800,896728490,3405,3405,3405,3405,56
|
|
20230731,135700,896537810,3405,3395,3405,3395,108
|
|
20230731,135600,896171090,3395,3400,3400,3395,2715
|
|
20230731,135500,886951050,3400,3405,3405,3400,106
|
|
20230731,135400,886590620,3405,3405,3405,3405,0
|
|
20230731,135300,886590620,3405,3405,3405,3405,0
|
|
20230731,135200,886590620,3405,3405,3405,3405,288
|
|
20230731,135100,885609980,3405,3410,3410,3405,53
|
|
20230731,135000,885429505,3410,3410,3410,3410,289
|
|
20230731,134900,884444015,3410,3415,3415,3410,35
|
|
20230731,134800,884324640,3410,3410,3410,3410,66
|
|
20230731,134700,884099580,3400,3410,3410,3400,1108
|
|
20230731,134600,880326745,3410,3410,3410,3410,0
|
|
20230731,134500,880326745,3410,3410,3410,3410,54
|
|
20230731,134400,880142605,3410,3410,3410,3410,0
|
|
20230731,134300,880142605,3410,3410,3410,3410,737
|
|
20230731,134200,877629435,3410,3415,3415,3410,3
|
|
20230731,134100,877619195,3410,3415,3415,3410,116
|
|
20230731,134000,877223135,3415,3415,3415,3415,479
|
|
20230731,133900,875587350,3430,3430,3430,3430,0
|
|
20230731,133800,875587350,3430,3415,3430,3415,17
|
|
20230731,133700,875529280,3435,3435,3435,3435,109
|
|
20230731,133600,875154865,3435,3400,3435,3400,1511
|
|
20230731,133500,869972680,3400,3410,3410,3400,4234
|
|
20230731,133400,855575725,3405,3410,3410,3405,466
|
|
20230731,133300,853987835,3425,3425,3425,3425,643
|
|
20230731,133200,851785560,3435,3430,3440,3430,4996
|
|
20230731,133100,834622705,3430,3415,3430,3415,3600
|
|
20230731,133000,822298490,3415,3415,3415,3415,0
|
|
20230731,132900,822298490,3415,3415,3415,3415,100
|
|
20230731,132800,821956990,3415,3415,3415,3415,0
|
|
20230731,132700,821956990,3415,3415,3415,3410,2644
|
|
20230731,132600,812927890,3420,3420,3420,3420,5
|
|
20230731,132500,812910790,3420,3420,3420,3420,0
|
|
20230731,132400,812910790,3420,3420,3420,3420,1
|
|
20230731,132300,812907370,3420,3420,3420,3420,0
|
|
20230731,132200,812907370,3420,3420,3420,3420,0
|
|
20230731,132100,812907370,3420,3410,3420,3410,101
|
|
20230731,132000,812562950,3420,3420,3420,3420,445
|
|
20230731,131900,811041050,3415,3410,3415,3405,3475
|
|
20230731,131800,799190355,3415,3410,3415,3410,1001
|
|
20230731,131700,795773655,3400,3400,3400,3400,1556
|
|
20230731,131600,790483255,3400,3400,3400,3400,945
|
|
20230731,131500,787270255,3400,3400,3400,3400,0
|
|
20230731,131400,787270255,3400,3410,3410,3400,3375
|
|
20230731,131300,775791505,3400,3400,3400,3400,3841
|
|
20230731,131200,762732105,3400,3400,3400,3400,11
|
|
20230731,131100,762694705,3400,3400,3400,3400,90
|
|
20230731,131000,762388705,3410,3405,3410,3405,386
|
|
20230731,130900,761072565,3395,3395,3395,3395,1501
|
|
20230731,130800,755976670,3395,3390,3400,3390,132
|
|
20230731,130700,755528110,3390,3400,3400,3385,475
|
|
20230731,130600,753919420,3410,3410,3410,3410,5
|
|
20230731,130500,753902370,3415,3430,3430,3415,520
|
|
20230731,130400,752119785,3430,3425,3430,3425,2
|
|
20230731,130300,752112930,3430,3415,3430,3415,5075
|
|
20230731,130200,734731400,3415,3420,3420,3415,231
|
|
20230731,130100,733941720,3420,3420,3425,3410,1216
|
|
20230731,130000,729783555,3420,3385,3425,3385,26448
|
|
20230731,125900,639673550,3380,3380,3380,3380,1579
|
|
20230731,125800,634336530,3380,3380,3380,3380,0
|
|
20230731,125700,634336530,3380,3380,3380,3380,0
|
|
20230731,125600,634336530,3380,3380,3380,3380,0
|
|
20230731,125500,634336530,3380,3380,3380,3380,0
|
|
20230731,125400,634336530,3380,3380,3380,3380,112
|
|
20230731,125300,633957970,3375,3375,3375,3375,0
|
|
20230731,125200,633957970,3375,3375,3375,3375,0
|
|
20230731,125100,633957970,3375,3375,3375,3375,1
|
|
20230731,125000,633954595,3375,3375,3375,3375,5
|
|
20230731,124900,633937720,3370,3370,3370,3370,0
|
|
20230731,124800,633937720,3370,3390,3390,3370,639
|
|
20230731,124700,631772690,3395,3370,3395,3370,10422
|
|
20230731,124600,596580770,3370,3370,3370,3370,11
|
|
20230731,124500,596543700,3365,3365,3365,3365,0
|
|
20230731,124400,596543700,3365,3365,3365,3365,10
|
|
20230731,124300,596510050,3365,3365,3365,3365,345
|
|
20230731,124200,595349125,3365,3365,3365,3365,22
|
|
20230731,124100,595275095,3375,3375,3375,3375,148
|
|
20230731,124000,594775595,3375,3375,3380,3375,231
|
|
20230731,123900,593995965,3365,3365,3365,3365,0
|
|
20230731,123800,593995965,3365,3380,3380,3365,2303
|
|
20230731,123700,586221485,3385,3380,3385,3380,3731
|
|
20230731,123600,573592150,3380,3375,3380,3375,7044
|
|
20230731,123500,549786760,3370,3360,3370,3360,3858
|
|
20230731,123400,536802430,3360,3360,3360,3360,802
|
|
20230731,123300,534107710,3360,3350,3360,3350,702
|
|
20230731,123200,531749090,3355,3355,3355,3355,43
|
|
20230731,123100,531604825,3355,3355,3360,3355,290
|
|
20230731,123000,530631710,3360,3345,3360,3345,3456
|
|
20230731,122900,519039105,3345,3340,3345,3340,1000
|
|
20230731,122800,515695015,3340,3340,3340,3340,0
|
|
20230731,122700,515695015,3340,3340,3340,3340,0
|
|
20230731,122600,515695015,3340,3340,3340,3340,100
|
|
20230731,122500,515361015,3345,3345,3345,3345,0
|
|
20230731,122400,515361015,3345,3345,3345,3345,563
|
|
20230731,122300,513477780,3345,3345,3345,3345,145
|
|
20230731,122200,512992755,3345,3345,3345,3345,1
|
|
20230731,122100,512989410,3340,3335,3340,3335,2170
|
|
20230731,122000,505749890,3330,3330,3330,3330,1000
|
|
20230731,121900,502419890,3330,3330,3330,3330,0
|
|
20230731,121800,502419890,3330,3330,3330,3330,0
|
|
20230731,121700,502419890,3330,3330,3330,3330,0
|
|
20230731,121600,502419890,3330,3330,3330,3330,1
|
|
20230731,121500,502416560,3315,3315,3315,3315,5
|
|
20230731,121400,502399985,3315,3315,3315,3315,1
|
|
20230731,121300,502396670,3330,3330,3330,3330,0
|
|
20230731,121200,502396670,3330,3330,3330,3330,0
|
|
20230731,121100,502396670,3330,3330,3330,3330,0
|
|
20230731,121000,502396670,3330,3330,3330,3330,2
|
|
20230731,120900,502390010,3315,3315,3315,3315,1
|
|
20230731,120800,502386695,3330,3330,3330,3330,0
|
|
20230731,120700,502386695,3330,3330,3330,3330,0
|
|
20230731,120600,502386695,3330,3330,3330,3330,1
|
|
20230731,120500,502383365,3315,3315,3315,3315,400
|
|
20230731,120400,501057365,3315,3315,3315,3315,0
|
|
20230731,120300,501057365,3315,3315,3315,3315,0
|
|
20230731,120200,501057365,3315,3315,3315,3315,0
|
|
20230731,120100,501057365,3315,3315,3315,3315,0
|
|
20230731,120000,501057365,3315,3315,3315,3315,100
|
|
20230731,115900,500725865,3330,3315,3330,3315,708
|
|
20230731,115800,498368345,3325,3315,3325,3315,823
|
|
20230731,115700,495636600,3315,3315,3315,3315,1
|
|
20230731,115600,495633285,3315,3315,3315,3315,0
|
|
20230731,115500,495633285,3315,3315,3315,3315,5
|
|
20230731,115400,495616710,3315,3315,3315,3315,0
|
|
20230731,115300,495616710,3315,3315,3315,3315,0
|
|
20230731,115200,495616710,3315,3315,3315,3315,0
|
|
20230731,115100,495616710,3315,3315,3315,3315,0
|
|
20230731,115000,495616710,3315,3315,3315,3315,10
|
|
20230731,114900,495583560,3330,3330,3330,3330,38
|
|
20230731,114800,495457020,3330,3320,3330,3320,428
|
|
20230731,114700,494032560,3320,3320,3320,3320,200
|
|
20230731,114600,493368560,3315,3315,3315,3315,600
|
|
20230731,114500,491379560,3320,3335,3335,3320,811
|
|
20230731,114400,488687025,3320,3325,3325,3320,1110
|
|
20230731,114300,485001755,3320,3330,3330,3320,340
|
|
20230731,114200,483871955,3335,3335,3335,3335,400
|
|
20230731,114100,482537955,3340,3330,3345,3325,4979
|
|
20230731,114000,465933035,3325,3400,3400,3290,13164
|
|
20230731,113900,421984975,3400,3335,3405,3335,42263
|
|
20230731,113800,278974710,3330,3320,3330,3320,3597
|
|
20230731,113700,267018185,3320,3310,3320,3310,2000
|
|
20230731,113600,260383370,3310,3310,3310,3310,0
|
|
20230731,113500,260383370,3310,3310,3310,3310,0
|
|
20230731,113400,260383370,3310,3310,3310,3310,0
|
|
20230731,113300,260383370,3310,3310,3310,3310,4
|
|
20230731,113200,260370130,3310,3310,3310,3310,0
|
|
20230731,113100,260370130,3310,3310,3310,3310,0
|
|
20230731,113000,260370130,3310,3310,3310,3310,0
|
|
20230731,112900,260370130,3310,3310,3310,3310,0
|
|
20230731,112800,260370130,3310,3310,3310,3310,0
|
|
20230731,112700,260370130,3310,3310,3310,3310,0
|
|
20230731,112600,260370130,3310,3310,3310,3310,0
|
|
20230731,112500,260370130,3310,3310,3310,3310,0
|
|
20230731,112400,260370130,3310,3310,3310,3310,0
|
|
20230731,112300,260370130,3310,3310,3310,3310,0
|
|
20230731,112200,260370130,3310,3310,3310,3310,0
|
|
20230731,112100,260370130,3310,3310,3310,3310,0
|
|
20230731,112000,260370130,3310,3310,3310,3310,0
|
|
20230731,111900,260370130,3310,3310,3310,3310,0
|
|
20230731,111800,260370130,3310,3300,3310,3300,251
|
|
20230731,111700,259541820,3300,3300,3300,3300,1
|
|
20230731,111600,259538520,3315,3315,3315,3315,0
|
|
20230731,111500,259538520,3315,3315,3315,3315,0
|
|
20230731,111400,259538520,3315,3315,3315,3315,0
|
|
20230731,111300,259538520,3315,3315,3315,3315,30
|
|
20230731,111200,259439070,3315,3315,3315,3315,0
|
|
20230731,111100,259439070,3315,3315,3315,3315,0
|
|
20230731,111000,259439070,3315,3315,3315,3315,0
|
|
20230731,110900,259439070,3315,3315,3315,3315,0
|
|
20230731,110800,259439070,3315,3315,3315,3315,1
|
|
20230731,110700,259435755,3315,3315,3315,3315,0
|
|
20230731,110600,259435755,3315,3315,3315,3315,10
|
|
20230731,110500,259402605,3300,3300,3300,3300,0
|
|
20230731,110400,259402605,3300,3300,3300,3300,0
|
|
20230731,110300,259402605,3300,3300,3305,3300,565
|
|
20230731,110200,257535605,3300,3300,3300,3300,25
|
|
20230731,110100,257453105,3300,3300,3300,3300,5
|
|
20230731,110000,257436605,3305,3305,3305,3305,0
|
|
20230731,105900,257436605,3305,3305,3305,3305,0
|
|
20230731,105800,257436605,3305,3305,3305,3305,0
|
|
20230731,105700,257436605,3305,3305,3305,3305,0
|
|
20230731,105600,257436605,3305,3305,3305,3305,1
|
|
20230731,105500,257433300,3300,3300,3300,3300,0
|
|
20230731,105400,257433300,3300,3300,3300,3300,57
|
|
20230731,105300,257245200,3300,3300,3300,3300,43
|
|
20230731,105200,257103300,3300,3300,3300,3300,200
|
|
20230731,105100,256443300,3300,3300,3300,3300,209
|
|
20230731,105000,255753600,3300,3305,3305,3300,308
|
|
20230731,104900,254736735,3305,3310,3310,3305,389
|
|
20230731,104800,253449340,3310,3310,3310,3310,266
|
|
20230731,104700,252568880,3310,3310,3310,3310,18
|
|
20230731,104600,252509300,3310,3310,3310,3310,14
|
|
20230731,104500,252462960,3310,3310,3310,3310,19
|
|
20230731,104400,252400070,3320,3320,3320,3320,0
|
|
20230731,104300,252400070,3320,3320,3320,3320,0
|
|
20230731,104200,252400070,3320,3320,3320,3320,9
|
|
20230731,104100,252370190,3315,3315,3315,3315,0
|
|
20230731,104000,252370190,3315,3315,3315,3315,9
|
|
20230731,103900,252340355,3315,3310,3315,3310,1000
|
|
20230731,103800,249025695,3315,3315,3315,3315,0
|
|
20230731,103700,249025695,3315,3315,3315,3315,0
|
|
20230731,103600,249025695,3315,3315,3315,3315,0
|
|
20230731,103500,249025695,3315,3315,3315,3315,0
|
|
20230731,103400,249025695,3315,3315,3315,3315,0
|
|
20230731,103300,249025695,3315,3305,3315,3305,3
|
|
20230731,103200,249015760,3300,3300,3300,3300,0
|
|
20230731,103100,249015760,3300,3300,3300,3300,0
|
|
20230731,103000,249015760,3300,3315,3315,3300,5073
|
|
20230731,102900,232259425,3320,3320,3320,3320,1
|
|
20230731,102800,232256105,3320,3330,3330,3320,6
|
|
20230731,102700,232236170,3360,3345,3360,3345,20000
|
|
20230731,102600,165114765,3350,3330,3350,3330,2001
|
|
20230731,102500,158427810,3300,3280,3330,3280,537
|
|
20230731,102400,156647640,3305,3295,3305,3295,560
|
|
20230731,102300,154801855,3295,3295,3295,3295,0
|
|
20230731,102200,154801855,3295,3295,3295,3295,0
|
|
20230731,102100,154801855,3295,3295,3295,3295,0
|
|
20230731,102000,154801855,3295,3295,3295,3295,0
|
|
20230731,101900,154801855,3295,3295,3295,3295,1
|
|
20230731,101800,154798560,3295,3295,3295,3295,3
|
|
20230731,101700,154788675,3290,3290,3290,3290,341
|
|
20230731,101600,153666785,3290,3290,3290,3290,20
|
|
20230731,101500,153600985,3290,3290,3290,3290,25
|
|
20230731,101400,153518735,3290,3290,3290,3290,0
|
|
20230731,101300,153518735,3290,3290,3290,3290,0
|
|
20230731,101200,153518735,3290,3290,3290,3290,0
|
|
20230731,101100,153518735,3290,3290,3290,3290,309
|
|
20230731,101000,152502125,3290,3290,3290,3290,1695
|
|
20230731,100900,146925575,3290,3290,3290,3290,0
|
|
20230731,100800,146925575,3290,3290,3290,3290,0
|
|
20230731,100700,146925575,3290,3290,3290,3290,0
|
|
20230731,100600,146925575,3290,3290,3290,3290,3
|
|
20230731,100500,146915705,3290,3290,3290,3290,2842
|
|
20230731,100400,137565525,3290,3290,3290,3290,1566
|
|
20230731,100300,132413385,3290,3290,3290,3290,1
|
|
20230731,100200,132410095,3290,3290,3290,3290,0
|
|
20230731,100100,132410095,3290,3290,3290,3290,0
|
|
20230731,100000,132410095,3290,3290,3290,3290,1
|
|
20230731,095900,132406805,3270,3270,3270,3270,1
|
|
20230731,095800,132403535,3270,3270,3270,3270,0
|
|
20230731,095700,132403535,3270,3270,3270,3270,0
|
|
20230731,095600,132403535,3270,3270,3270,3270,0
|
|
20230731,095500,132403535,3270,3270,3270,3270,0
|
|
20230731,095400,132403535,3270,3270,3270,3270,1
|
|
20230731,095300,132400265,3295,3295,3295,3295,0
|
|
20230731,095200,132400265,3295,3290,3295,3290,288
|
|
20230731,095100,131452170,3290,3290,3290,3290,0
|
|
20230731,095000,131452170,3290,3290,3290,3290,0
|
|
20230731,094900,131452170,3290,3290,3290,3290,0
|
|
20230731,094800,131452170,3290,3290,3290,3290,0
|
|
20230731,094700,131452170,3290,3290,3290,3290,0
|
|
20230731,094600,131452170,3290,3290,3290,3290,1
|
|
20230731,094500,131448880,3270,3270,3270,3270,0
|
|
20230731,094400,131448880,3270,3270,3270,3270,8
|
|
20230731,094300,131422720,3270,3270,3270,3270,9
|
|
20230731,094200,131393290,3295,3295,3295,3295,1
|
|
20230731,094100,131389995,3295,3295,3295,3295,0
|
|
20230731,094000,131389995,3295,3275,3295,3275,1780
|
|
20230731,093900,125541190,3275,3275,3275,3275,15
|
|
20230731,093800,125492065,3275,3275,3275,3275,0
|
|
20230731,093700,125492065,3275,3275,3275,3275,10
|
|
20230731,093600,125459315,3270,3270,3270,3270,500
|
|
20230731,093500,123824315,3280,3280,3280,3280,0
|
|
20230731,093400,123824315,3280,3280,3280,3280,0
|
|
20230731,093300,123824315,3280,3280,3280,3280,111
|
|
20230731,093200,123460235,3280,3280,3280,3280,0
|
|
20230731,093100,123460235,3280,3280,3280,3280,0
|
|
20230731,093000,123460235,3280,3280,3280,3280,5
|
|
20230731,092900,123443835,3260,3260,3260,3260,0
|
|
20230731,092800,123443835,3260,3260,3260,3260,0
|
|
20230731,092700,123443835,3260,3260,3260,3260,0
|
|
20230731,092600,123443835,3260,3260,3260,3260,80
|
|
20230731,092500,123183035,3260,3275,3275,3260,8338
|
|
20230731,092400,95972805,3280,3280,3280,3280,0
|
|
20230731,092300,95972805,3280,3280,3280,3280,700
|
|
20230731,092200,93676805,3280,3280,3280,3280,100
|
|
20230731,092100,93348805,3280,3280,3280,3280,100
|
|
20230731,092000,93020805,3295,3295,3295,3295,150
|
|
20230731,091900,92526555,3295,3295,3295,3295,0
|
|
20230731,091800,92526555,3295,3295,3295,3295,0
|
|
20230731,091700,92526555,3295,3285,3295,3285,5
|
|
20230731,091600,92510100,3275,3280,3280,3275,3152
|
|
20230731,091500,82186490,3280,3290,3290,3280,518
|
|
20230731,091400,80483685,3290,3295,3295,3290,232
|
|
20230731,091300,79719745,3300,3305,3305,3300,691
|
|
20230731,091200,77439295,3320,3300,3320,3300,486
|
|
20230731,091100,75828625,3310,3300,3310,3300,1044
|
|
20230731,091000,72373425,3305,3305,3310,3305,3141
|
|
20230731,090900,61991420,3310,3305,3310,3305,7
|
|
20230731,090800,61968270,3310,3315,3315,3310,953
|
|
20230731,090700,58813835,3310,3310,3315,3310,15
|
|
20230731,090600,58764165,3310,3315,3350,3305,697
|
|
20230731,090500,56447960,3340,3315,3340,3315,3
|
|
20230731,090400,56437990,3310,3325,3360,3310,1927
|
|
20230731,090300,50037090,3325,3325,3355,3325,2193
|
|
20230731,090200,42697720,3355,3335,3365,3305,3423
|
|
20230731,090100,31237520,3355,3315,3370,3315,2326
|
|
20230731,090000,23494225,3310,3310,3310,3300,7098
|