633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193000,132740295,3285,3285,3285,3285,2563
|
|
20230731,192900,132740295,3285,3285,3285,3285,0
|
|
20230731,192800,132740295,3285,3285,3285,3285,0
|
|
20230731,192700,132740295,3285,3285,3285,3285,0
|
|
20230731,192600,132740295,3285,3285,3285,3285,0
|
|
20230731,192500,132740295,3285,3285,3285,3285,0
|
|
20230731,192400,132740295,3285,3285,3285,3285,0
|
|
20230731,192300,132740295,3285,3285,3285,3285,0
|
|
20230731,192200,132740295,3285,3285,3285,3285,0
|
|
20230731,192100,132740295,3285,3285,3285,3285,0
|
|
20230731,192000,132740295,3285,3285,3285,3285,0
|
|
20230731,191900,132740295,3285,3285,3285,3285,0
|
|
20230731,191800,132740295,3285,3285,3285,3285,0
|
|
20230731,191700,132740295,3285,3285,3285,3285,0
|
|
20230731,191600,132740295,3285,3285,3285,3285,0
|
|
20230731,191500,132740295,3285,3285,3285,3285,0
|
|
20230731,191400,132740295,3285,3285,3285,3285,0
|
|
20230731,191300,132740295,3285,3285,3285,3285,0
|
|
20230731,191200,132740295,3285,3285,3285,3285,0
|
|
20230731,191100,132740295,3285,3285,3285,3285,0
|
|
20230731,191000,132740295,3285,3285,3285,3285,0
|
|
20230731,190900,132740295,3285,3285,3285,3285,0
|
|
20230731,190800,132740295,3285,3285,3285,3285,0
|
|
20230731,190700,132740295,3285,3285,3285,3285,0
|
|
20230731,190600,132740295,3285,3285,3285,3285,0
|
|
20230731,190500,132740295,3285,3285,3285,3285,0
|
|
20230731,190400,132740295,3285,3285,3285,3285,0
|
|
20230731,190300,132740295,3285,3285,3285,3285,0
|
|
20230731,190200,132740295,3285,3285,3285,3285,0
|
|
20230731,190100,132740295,3285,3285,3285,3285,0
|
|
20230731,190000,132740295,3285,3285,3285,3285,2563
|
|
20230731,185900,132740295,3285,3285,3285,3285,0
|
|
20230731,185800,132740295,3285,3285,3285,3285,0
|
|
20230731,185700,132740295,3285,3285,3285,3285,0
|
|
20230731,185600,132740295,3285,3285,3285,3285,0
|
|
20230731,185500,132740295,3285,3285,3285,3285,0
|
|
20230731,185400,132740295,3285,3285,3285,3285,0
|
|
20230731,185300,132740295,3285,3285,3285,3285,0
|
|
20230731,185200,132740295,3285,3285,3285,3285,0
|
|
20230731,185100,132740295,3285,3285,3285,3285,0
|
|
20230731,185000,132740295,3285,3285,3285,3285,0
|
|
20230731,184900,132740295,3285,3285,3285,3285,0
|
|
20230731,184800,132740295,3285,3285,3285,3285,0
|
|
20230731,184700,132740295,3285,3285,3285,3285,0
|
|
20230731,184600,132740295,3285,3285,3285,3285,0
|
|
20230731,184500,132740295,3285,3285,3285,3285,0
|
|
20230731,184400,132740295,3285,3285,3285,3285,0
|
|
20230731,184300,132740295,3285,3285,3285,3285,0
|
|
20230731,184200,132740295,3285,3285,3285,3285,0
|
|
20230731,184100,132740295,3285,3285,3285,3285,0
|
|
20230731,184000,132740295,3285,3285,3285,3285,0
|
|
20230731,183900,132740295,3285,3285,3285,3285,0
|
|
20230731,183800,132740295,3285,3285,3285,3285,0
|
|
20230731,183700,132740295,3285,3285,3285,3285,0
|
|
20230731,183600,132740295,3285,3285,3285,3285,0
|
|
20230731,183500,132740295,3285,3285,3285,3285,0
|
|
20230731,183400,132740295,3285,3285,3285,3285,0
|
|
20230731,183300,132740295,3285,3285,3285,3285,0
|
|
20230731,183200,132740295,3285,3285,3285,3285,0
|
|
20230731,183100,132740295,3285,3285,3285,3285,0
|
|
20230731,183000,132740295,3285,3285,3285,3285,2563
|
|
20230731,182900,132740295,3285,3285,3285,3285,0
|
|
20230731,182800,132740295,3285,3285,3285,3285,0
|
|
20230731,182700,132740295,3285,3285,3285,3285,0
|
|
20230731,182600,132740295,3285,3285,3285,3285,0
|
|
20230731,182500,132740295,3285,3285,3285,3285,0
|
|
20230731,182400,132740295,3285,3285,3285,3285,0
|
|
20230731,182300,132740295,3285,3285,3285,3285,0
|
|
20230731,182200,132740295,3285,3285,3285,3285,0
|
|
20230731,182100,132740295,3285,3285,3285,3285,0
|
|
20230731,182000,132740295,3285,3285,3285,3285,0
|
|
20230731,181900,132740295,3285,3285,3285,3285,0
|
|
20230731,181800,132740295,3285,3285,3285,3285,0
|
|
20230731,181700,132740295,3285,3285,3285,3285,0
|
|
20230731,181600,132740295,3285,3285,3285,3285,0
|
|
20230731,181500,132740295,3285,3285,3285,3285,0
|
|
20230731,181400,132740295,3285,3285,3285,3285,0
|
|
20230731,181300,132740295,3285,3285,3285,3285,0
|
|
20230731,181200,132740295,3285,3285,3285,3285,0
|
|
20230731,181100,132740295,3285,3285,3285,3285,0
|
|
20230731,181000,132740295,3285,3285,3285,3285,0
|
|
20230731,180900,132740295,3285,3285,3285,3285,0
|
|
20230731,180800,132740295,3285,3285,3285,3285,0
|
|
20230731,180700,132740295,3285,3285,3285,3285,0
|
|
20230731,180600,132740295,3285,3285,3285,3285,0
|
|
20230731,180500,132740295,3285,3285,3285,3285,0
|
|
20230731,180400,132740295,3285,3285,3285,3285,0
|
|
20230731,180300,132740295,3285,3285,3285,3285,0
|
|
20230731,180200,132740295,3285,3285,3285,3285,0
|
|
20230731,180100,132740295,3285,3285,3285,3285,0
|
|
20230731,180000,132740295,3285,3285,3285,3285,2563
|
|
20230731,175900,132740295,3285,3285,3285,3285,0
|
|
20230731,175800,132740295,3285,3285,3285,3285,0
|
|
20230731,175700,132740295,3285,3285,3285,3285,0
|
|
20230731,175600,132740295,3285,3285,3285,3285,0
|
|
20230731,175500,132740295,3285,3285,3285,3285,0
|
|
20230731,175400,132740295,3285,3285,3285,3285,0
|
|
20230731,175300,132740295,3285,3285,3285,3285,0
|
|
20230731,175200,132740295,3285,3285,3285,3285,0
|
|
20230731,175100,132740295,3285,3285,3285,3285,0
|
|
20230731,175000,132740295,3285,3285,3285,3285,0
|
|
20230731,174900,132740295,3285,3285,3285,3285,0
|
|
20230731,174800,132740295,3285,3285,3285,3285,0
|
|
20230731,174700,132740295,3285,3285,3285,3285,0
|
|
20230731,174600,132740295,3285,3285,3285,3285,0
|
|
20230731,174500,132740295,3285,3285,3285,3285,0
|
|
20230731,174400,132740295,3285,3285,3285,3285,0
|
|
20230731,174300,132740295,3285,3285,3285,3285,0
|
|
20230731,174200,132740295,3285,3285,3285,3285,0
|
|
20230731,174100,132740295,3285,3285,3285,3285,0
|
|
20230731,174000,132740295,3285,3285,3285,3285,0
|
|
20230731,173900,132740295,3285,3285,3285,3285,0
|
|
20230731,173800,132740295,3285,3285,3285,3285,0
|
|
20230731,173700,132740295,3285,3285,3285,3285,0
|
|
20230731,173600,132740295,3285,3285,3285,3285,0
|
|
20230731,173500,132740295,3285,3285,3285,3285,0
|
|
20230731,173400,132740295,3285,3285,3285,3285,0
|
|
20230731,173300,132740295,3285,3285,3285,3285,0
|
|
20230731,173200,132740295,3285,3285,3285,3285,0
|
|
20230731,173100,132740295,3285,3285,3285,3285,0
|
|
20230731,173000,132740295,3285,3285,3285,3285,2563
|
|
20230731,172900,132740295,3285,3285,3285,3285,0
|
|
20230731,172800,132740295,3285,3285,3285,3285,0
|
|
20230731,172700,132740295,3285,3285,3285,3285,0
|
|
20230731,172600,132740295,3285,3285,3285,3285,0
|
|
20230731,172500,132740295,3285,3285,3285,3285,0
|
|
20230731,172400,132740295,3285,3285,3285,3285,0
|
|
20230731,172300,132740295,3285,3285,3285,3285,0
|
|
20230731,172200,132740295,3285,3285,3285,3285,0
|
|
20230731,172100,132740295,3285,3285,3285,3285,0
|
|
20230731,172000,132740295,3285,3285,3285,3285,0
|
|
20230731,171900,132740295,3285,3285,3285,3285,0
|
|
20230731,171800,132740295,3285,3285,3285,3285,0
|
|
20230731,171700,132740295,3285,3285,3285,3285,0
|
|
20230731,171600,132740295,3285,3285,3285,3285,0
|
|
20230731,171500,132740295,3285,3285,3285,3285,0
|
|
20230731,171400,132740295,3285,3285,3285,3285,0
|
|
20230731,171300,132740295,3285,3285,3285,3285,0
|
|
20230731,171200,132740295,3285,3285,3285,3285,0
|
|
20230731,171100,132740295,3285,3285,3285,3285,0
|
|
20230731,171000,132740295,3285,3285,3285,3285,0
|
|
20230731,170900,132740295,3285,3285,3285,3285,0
|
|
20230731,170800,132740295,3285,3285,3285,3285,0
|
|
20230731,170700,132740295,3285,3285,3285,3285,0
|
|
20230731,170600,132740295,3285,3285,3285,3285,0
|
|
20230731,170500,132740295,3285,3285,3285,3285,0
|
|
20230731,170400,132740295,3285,3285,3285,3285,0
|
|
20230731,170300,132740295,3285,3285,3285,3285,0
|
|
20230731,170200,132740295,3285,3285,3285,3285,0
|
|
20230731,170100,132740295,3285,3285,3285,3285,0
|
|
20230731,170000,132740295,3285,3285,3285,3285,2563
|
|
20230731,165900,132740295,3285,3285,3285,3285,0
|
|
20230731,165800,132740295,3285,3285,3285,3285,0
|
|
20230731,165700,132740295,3285,3285,3285,3285,0
|
|
20230731,165600,132740295,3285,3285,3285,3285,0
|
|
20230731,165500,132740295,3285,3285,3285,3285,0
|
|
20230731,165400,132740295,3285,3285,3285,3285,0
|
|
20230731,165300,132740295,3285,3285,3285,3285,0
|
|
20230731,165200,132740295,3285,3285,3285,3285,0
|
|
20230731,165100,132740295,3285,3285,3285,3285,0
|
|
20230731,165000,132740295,3285,3285,3285,3285,0
|
|
20230731,164900,132740295,3285,3285,3285,3285,0
|
|
20230731,164800,132740295,3285,3285,3285,3285,0
|
|
20230731,164700,132740295,3285,3285,3285,3285,0
|
|
20230731,164600,132740295,3285,3285,3285,3285,0
|
|
20230731,164500,132740295,3285,3285,3285,3285,0
|
|
20230731,164400,132740295,3285,3285,3285,3285,0
|
|
20230731,164300,132740295,3285,3285,3285,3285,0
|
|
20230731,164200,132740295,3285,3285,3285,3285,0
|
|
20230731,164100,132740295,3285,3285,3285,3285,0
|
|
20230731,164000,132740295,3285,3285,3285,3285,0
|
|
20230731,163900,132740295,3285,3285,3285,3285,0
|
|
20230731,163800,132740295,3285,3285,3285,3285,0
|
|
20230731,163700,132740295,3285,3285,3285,3285,0
|
|
20230731,163600,132740295,3285,3285,3285,3285,0
|
|
20230731,163500,132740295,3285,3285,3285,3285,0
|
|
20230731,163400,132740295,3285,3285,3285,3285,0
|
|
20230731,163300,132740295,3285,3285,3285,3285,0
|
|
20230731,163200,132740295,3285,3285,3285,3285,0
|
|
20230731,163100,132740295,3285,3285,3285,3285,0
|
|
20230731,163000,132740295,3285,3285,3285,3285,2563
|
|
20230731,162900,132740295,3285,3285,3285,3285,0
|
|
20230731,162800,132740295,3285,3285,3285,3285,0
|
|
20230731,162700,132740295,3285,3285,3285,3285,0
|
|
20230731,162600,132740295,3285,3285,3285,3285,0
|
|
20230731,162500,132740295,3285,3285,3285,3285,0
|
|
20230731,162400,132740295,3285,3285,3285,3285,0
|
|
20230731,162300,132740295,3285,3285,3285,3285,0
|
|
20230731,162200,132740295,3285,3285,3285,3285,0
|
|
20230731,162100,132740295,3285,3285,3285,3285,0
|
|
20230731,162000,132740295,3285,3285,3285,3285,0
|
|
20230731,161900,132740295,3285,3285,3285,3285,0
|
|
20230731,161800,132740295,3285,3285,3285,3285,0
|
|
20230731,161700,132740295,3285,3285,3285,3285,0
|
|
20230731,161600,132740295,3285,3285,3285,3285,0
|
|
20230731,161500,132740295,3285,3285,3285,3285,0
|
|
20230731,161400,132740295,3285,3285,3285,3285,0
|
|
20230731,161300,132740295,3285,3285,3285,3285,0
|
|
20230731,161200,132740295,3285,3285,3285,3285,0
|
|
20230731,161100,132740295,3285,3285,3285,3285,0
|
|
20230731,161000,132740295,3285,3285,3285,3285,0
|
|
20230731,160900,132740295,3285,3285,3285,3285,0
|
|
20230731,160800,132740295,3285,3285,3285,3285,0
|
|
20230731,160700,132740295,3285,3285,3285,3285,0
|
|
20230731,160600,132740295,3285,3285,3285,3285,0
|
|
20230731,160500,132740295,3285,3285,3285,3285,0
|
|
20230731,160400,132740295,3285,3285,3285,3285,0
|
|
20230731,160300,132740295,3285,3285,3285,3285,0
|
|
20230731,160200,132740295,3285,3285,3285,3285,0
|
|
20230731,160100,132740295,3285,3285,3285,3285,0
|
|
20230731,160000,132740295,3285,3285,3285,3285,2563
|
|
20230731,155900,132740295,3285,3285,3285,3285,0
|
|
20230731,155800,132740295,3285,3285,3285,3285,0
|
|
20230731,155700,132740295,3285,3285,3285,3285,0
|
|
20230731,155600,132740295,3285,3285,3285,3285,0
|
|
20230731,155500,132740295,3285,3285,3285,3285,0
|
|
20230731,155400,132740295,3285,3285,3285,3285,0
|
|
20230731,155300,132740295,3285,3285,3285,3285,0
|
|
20230731,155200,132740295,3285,3285,3285,3285,0
|
|
20230731,155100,132740295,3285,3285,3285,3285,0
|
|
20230731,155000,132740295,3285,3285,3285,3285,0
|
|
20230731,154900,132740295,3285,3285,3285,3285,0
|
|
20230731,154800,132740295,3285,3285,3285,3285,0
|
|
20230731,154700,132740295,3285,3285,3285,3285,0
|
|
20230731,154600,132740295,3285,3285,3285,3285,0
|
|
20230731,154500,132740295,3285,3285,3285,3285,0
|
|
20230731,154400,132740295,3285,3285,3285,3285,0
|
|
20230731,154300,132740295,3285,3285,3285,3285,0
|
|
20230731,154200,132740295,3285,3285,3285,3285,0
|
|
20230731,154100,132740295,3285,3285,3285,3285,0
|
|
20230731,154000,132740295,3285,3285,3285,3285,0
|
|
20230731,153900,132740295,3285,3285,3285,3285,0
|
|
20230731,153800,132740295,3285,3285,3285,3285,0
|
|
20230731,153700,132740295,3285,3285,3285,3285,0
|
|
20230731,153600,132740295,3285,3285,3285,3285,0
|
|
20230731,153500,132740295,3285,3285,3285,3285,0
|
|
20230731,153400,132740295,3285,3285,3285,3285,0
|
|
20230731,153300,132740295,3285,3285,3285,3285,0
|
|
20230731,153200,132740295,3285,3285,3285,3285,0
|
|
20230731,153100,132740295,3285,3285,3285,3285,0
|
|
20230731,153000,132740295,3285,3285,3285,3285,5126
|
|
20230731,152900,124320840,3270,3270,3270,3270,0
|
|
20230731,152800,124320840,3270,3270,3270,3270,0
|
|
20230731,152700,124320840,3270,3270,3270,3270,0
|
|
20230731,152600,124320840,3270,3270,3270,3270,0
|
|
20230731,152500,124320840,3270,3270,3270,3270,0
|
|
20230731,152400,124320840,3270,3270,3270,3270,0
|
|
20230731,152300,124320840,3270,3270,3270,3270,0
|
|
20230731,152200,124320840,3270,3270,3270,3270,0
|
|
20230731,152100,124320840,3270,3270,3270,3270,0
|
|
20230731,152000,124320840,3270,3270,3270,3270,0
|
|
20230731,151900,124320840,3270,3270,3270,3270,69
|
|
20230731,151800,124095210,3270,3270,3270,3270,0
|
|
20230731,151700,124095210,3270,3270,3270,3270,0
|
|
20230731,151600,124095210,3270,3270,3270,3270,80
|
|
20230731,151500,123833610,3270,3270,3270,3270,77
|
|
20230731,151400,123581820,3270,3270,3270,3270,70
|
|
20230731,151300,123352920,3270,3260,3270,3260,381
|
|
20230731,151200,122110505,3260,3260,3260,3260,0
|
|
20230731,151100,122110505,3260,3260,3260,3260,0
|
|
20230731,151000,122110505,3260,3260,3260,3260,0
|
|
20230731,150900,122110505,3260,3260,3260,3260,2
|
|
20230731,150800,122103985,3260,3260,3260,3260,0
|
|
20230731,150700,122103985,3260,3260,3260,3260,0
|
|
20230731,150600,122103985,3260,3260,3260,3260,0
|
|
20230731,150500,122103985,3260,3260,3260,3260,0
|
|
20230731,150400,122103985,3260,3260,3260,3260,0
|
|
20230731,150300,122103985,3260,3260,3260,3260,0
|
|
20230731,150200,122103985,3260,3260,3260,3260,0
|
|
20230731,150100,122103985,3260,3260,3260,3260,0
|
|
20230731,150000,122103985,3260,3260,3260,3260,0
|
|
20230731,145900,122103985,3260,3260,3260,3260,1
|
|
20230731,145800,122100725,3240,3240,3240,3240,597
|
|
20230731,145700,120166445,3240,3240,3240,3240,589
|
|
20230731,145600,118258085,3240,3240,3240,3240,859
|
|
20230731,145500,115474925,3265,3265,3265,3265,0
|
|
20230731,145400,115474925,3265,3265,3265,3265,0
|
|
20230731,145300,115474925,3265,3265,3265,3265,0
|
|
20230731,145200,115474925,3265,3265,3265,3265,0
|
|
20230731,145100,115474925,3265,3265,3265,3265,0
|
|
20230731,145000,115474925,3265,3265,3265,3265,0
|
|
20230731,144900,115474925,3265,3265,3265,3265,0
|
|
20230731,144800,115474925,3265,3265,3265,3265,0
|
|
20230731,144700,115474925,3265,3265,3265,3265,0
|
|
20230731,144600,115474925,3265,3265,3265,3265,0
|
|
20230731,144500,115474925,3265,3265,3265,3265,0
|
|
20230731,144400,115474925,3265,3265,3265,3265,0
|
|
20230731,144300,115474925,3265,3265,3265,3265,1
|
|
20230731,144200,115471660,3235,3235,3235,3235,0
|
|
20230731,144100,115471660,3235,3240,3240,3235,784
|
|
20230731,144000,112933035,3250,3250,3250,3250,290
|
|
20230731,143900,111990535,3255,3255,3255,3255,0
|
|
20230731,143800,111990535,3255,3255,3255,3255,0
|
|
20230731,143700,111990535,3255,3255,3255,3255,0
|
|
20230731,143600,111990535,3255,3255,3255,3255,398
|
|
20230731,143500,110695045,3255,3255,3255,3255,0
|
|
20230731,143400,110695045,3255,3255,3255,3255,102
|
|
20230731,143300,110363035,3250,3250,3250,3250,0
|
|
20230731,143200,110363035,3250,3250,3250,3250,0
|
|
20230731,143100,110363035,3250,3250,3250,3250,0
|
|
20230731,143000,110363035,3250,3250,3250,3250,0
|
|
20230731,142900,110363035,3250,3250,3250,3250,0
|
|
20230731,142800,110363035,3250,3250,3250,3250,0
|
|
20230731,142700,110363035,3250,3250,3250,3250,1000
|
|
20230731,142600,107113035,3255,3255,3255,3255,0
|
|
20230731,142500,107113035,3255,3255,3255,3255,237
|
|
20230731,142400,106341600,3255,3255,3255,3255,15
|
|
20230731,142300,106292775,3270,3270,3270,3270,0
|
|
20230731,142200,106292775,3270,3270,3270,3270,0
|
|
20230731,142100,106292775,3270,3270,3270,3270,0
|
|
20230731,142000,106292775,3270,3270,3270,3270,0
|
|
20230731,141900,106292775,3270,3270,3270,3270,0
|
|
20230731,141800,106292775,3270,3270,3270,3270,0
|
|
20230731,141700,106292775,3270,3270,3270,3270,0
|
|
20230731,141600,106292775,3270,3270,3270,3270,60
|
|
20230731,141500,106096575,3270,3270,3270,3270,0
|
|
20230731,141400,106096575,3270,3270,3270,3270,0
|
|
20230731,141300,106096575,3270,3270,3270,3270,1
|
|
20230731,141200,106093305,3255,3255,3255,3255,0
|
|
20230731,141100,106093305,3255,3255,3255,3255,0
|
|
20230731,141000,106093305,3255,3255,3255,3255,0
|
|
20230731,140900,106093305,3255,3255,3255,3255,0
|
|
20230731,140800,106093305,3255,3255,3255,3255,0
|
|
20230731,140700,106093305,3255,3255,3255,3255,0
|
|
20230731,140600,106093305,3255,3255,3255,3255,0
|
|
20230731,140500,106093305,3255,3255,3255,3255,0
|
|
20230731,140400,106093305,3255,3255,3255,3255,0
|
|
20230731,140300,106093305,3255,3255,3255,3255,1000
|
|
20230731,140200,102838305,3270,3270,3270,3270,0
|
|
20230731,140100,102838305,3270,3270,3270,3270,0
|
|
20230731,140000,102838305,3270,3270,3270,3270,0
|
|
20230731,135900,102838305,3270,3270,3270,3270,0
|
|
20230731,135800,102838305,3270,3270,3270,3270,0
|
|
20230731,135700,102838305,3270,3270,3270,3270,0
|
|
20230731,135600,102838305,3270,3270,3270,3270,0
|
|
20230731,135500,102838305,3270,3270,3270,3270,0
|
|
20230731,135400,102838305,3270,3270,3270,3270,0
|
|
20230731,135300,102838305,3270,3270,3270,3270,0
|
|
20230731,135200,102838305,3270,3270,3270,3270,44
|
|
20230731,135100,102694425,3270,3270,3270,3270,0
|
|
20230731,135000,102694425,3270,3270,3270,3270,0
|
|
20230731,134900,102694425,3270,3270,3270,3270,0
|
|
20230731,134800,102694425,3270,3270,3270,3270,0
|
|
20230731,134700,102694425,3270,3270,3270,3270,0
|
|
20230731,134600,102694425,3270,3270,3270,3270,0
|
|
20230731,134500,102694425,3270,3270,3270,3270,0
|
|
20230731,134400,102694425,3270,3270,3270,3270,1
|
|
20230731,134300,102691155,3250,3250,3250,3250,0
|
|
20230731,134200,102691155,3250,3250,3250,3250,300
|
|
20230731,134100,101716155,3250,3260,3260,3250,2000
|
|
20230731,134000,95208285,3270,3270,3270,3270,0
|
|
20230731,133900,95208285,3270,3265,3270,3265,336
|
|
20230731,133800,94111145,3265,3265,3265,3265,0
|
|
20230731,133700,94111145,3265,3265,3265,3265,0
|
|
20230731,133600,94111145,3265,3265,3265,3265,0
|
|
20230731,133500,94111145,3265,3265,3265,3265,1
|
|
20230731,133400,94107880,3260,3260,3260,3260,0
|
|
20230731,133300,94107880,3260,3260,3260,3260,0
|
|
20230731,133200,94107880,3260,3260,3260,3260,0
|
|
20230731,133100,94107880,3260,3260,3260,3260,189
|
|
20230731,133000,93491740,3260,3260,3260,3260,0
|
|
20230731,132900,93491740,3260,3260,3260,3260,0
|
|
20230731,132800,93491740,3260,3260,3260,3260,0
|
|
20230731,132700,93491740,3260,3260,3260,3260,6
|
|
20230731,132600,93472180,3260,3260,3260,3260,0
|
|
20230731,132500,93472180,3260,3260,3260,3260,0
|
|
20230731,132400,93472180,3260,3260,3260,3260,0
|
|
20230731,132300,93472180,3260,3260,3260,3260,0
|
|
20230731,132200,93472180,3260,3260,3260,3260,0
|
|
20230731,132100,93472180,3260,3260,3260,3260,0
|
|
20230731,132000,93472180,3260,3260,3260,3260,0
|
|
20230731,131900,93472180,3260,3260,3260,3260,0
|
|
20230731,131800,93472180,3260,3260,3260,3260,0
|
|
20230731,131700,93472180,3260,3260,3260,3260,0
|
|
20230731,131600,93472180,3260,3260,3260,3260,0
|
|
20230731,131500,93472180,3260,3260,3260,3260,0
|
|
20230731,131400,93472180,3260,3260,3260,3260,0
|
|
20230731,131300,93472180,3260,3260,3260,3260,0
|
|
20230731,131200,93472180,3260,3260,3260,3260,0
|
|
20230731,131100,93472180,3260,3260,3260,3260,0
|
|
20230731,131000,93472180,3260,3260,3260,3260,4
|
|
20230731,130900,93459140,3260,3260,3260,3260,0
|
|
20230731,130800,93459140,3260,3260,3260,3260,0
|
|
20230731,130700,93459140,3260,3260,3260,3260,49
|
|
20230731,130600,93299400,3265,3265,3265,3265,1
|
|
20230731,130500,93296135,3260,3260,3260,3260,0
|
|
20230731,130400,93296135,3260,3260,3260,3260,0
|
|
20230731,130300,93296135,3260,3260,3260,3260,1
|
|
20230731,130200,93292875,3260,3260,3260,3260,0
|
|
20230731,130100,93292875,3260,3260,3260,3260,0
|
|
20230731,130000,93292875,3260,3260,3260,3260,0
|
|
20230731,125900,93292875,3260,3260,3260,3260,0
|
|
20230731,125800,93292875,3260,3260,3260,3260,0
|
|
20230731,125700,93292875,3260,3260,3260,3260,0
|
|
20230731,125600,93292875,3260,3260,3260,3260,0
|
|
20230731,125500,93292875,3260,3260,3260,3260,0
|
|
20230731,125400,93292875,3260,3260,3260,3260,0
|
|
20230731,125300,93292875,3260,3260,3260,3260,0
|
|
20230731,125200,93292875,3260,3260,3260,3260,0
|
|
20230731,125100,93292875,3260,3260,3260,3260,0
|
|
20230731,125000,93292875,3260,3260,3260,3260,0
|
|
20230731,124900,93292875,3260,3260,3260,3260,0
|
|
20230731,124800,93292875,3260,3260,3260,3260,550
|
|
20230731,124700,91499875,3255,3255,3255,3255,0
|
|
20230731,124600,91499875,3255,3255,3255,3255,367
|
|
20230731,124500,90305290,3250,3250,3250,3250,0
|
|
20230731,124400,90305290,3250,3250,3250,3250,0
|
|
20230731,124300,90305290,3250,3250,3250,3250,46
|
|
20230731,124200,90155790,3250,3250,3250,3250,0
|
|
20230731,124100,90155790,3250,3250,3250,3250,0
|
|
20230731,124000,90155790,3250,3250,3250,3250,0
|
|
20230731,123900,90155790,3250,3250,3250,3250,0
|
|
20230731,123800,90155790,3250,3250,3250,3250,0
|
|
20230731,123700,90155790,3250,3250,3250,3250,0
|
|
20230731,123600,90155790,3250,3250,3250,3250,3
|
|
20230731,123500,90146040,3255,3255,3255,3255,0
|
|
20230731,123400,90146040,3255,3255,3255,3255,0
|
|
20230731,123300,90146040,3255,3255,3255,3255,0
|
|
20230731,123200,90146040,3255,3255,3255,3255,0
|
|
20230731,123100,90146040,3255,3255,3255,3255,0
|
|
20230731,123000,90146040,3255,3255,3255,3255,44
|
|
20230731,122900,90002820,3255,3255,3255,3255,0
|
|
20230731,122800,90002820,3255,3255,3255,3255,12
|
|
20230731,122700,89963760,3255,3255,3255,3255,1
|
|
20230731,122600,89960505,3235,3235,3235,3235,0
|
|
20230731,122500,89960505,3235,3240,3240,3235,1108
|
|
20230731,122400,86372280,3245,3245,3245,3245,1480
|
|
20230731,122300,81569680,3245,3255,3255,3245,184
|
|
20230731,122200,80970920,3255,3255,3255,3255,0
|
|
20230731,122100,80970920,3255,3255,3255,3255,64
|
|
20230731,122000,80762600,3255,3250,3255,3250,2707
|
|
20230731,121900,71955550,3250,3255,3255,3250,927
|
|
20230731,121800,68942650,3255,3255,3255,3255,0
|
|
20230731,121700,68942650,3255,3255,3255,3255,0
|
|
20230731,121600,68942650,3255,3255,3255,3255,0
|
|
20230731,121500,68942650,3255,3255,3255,3255,675
|
|
20230731,121400,66745525,3260,3260,3260,3260,351
|
|
20230731,121300,65601265,3265,3265,3265,3265,0
|
|
20230731,121200,65601265,3265,3265,3265,3265,0
|
|
20230731,121100,65601265,3265,3265,3265,3265,1
|
|
20230731,121000,65598000,3260,3260,3260,3260,1
|
|
20230731,120900,65594740,3260,3260,3260,3260,0
|
|
20230731,120800,65594740,3260,3260,3260,3260,1
|
|
20230731,120700,65591480,3265,3265,3265,3265,2
|
|
20230731,120600,65584950,3270,3270,3270,3270,0
|
|
20230731,120500,65584950,3270,3270,3270,3270,235
|
|
20230731,120400,64816500,3270,3270,3270,3270,0
|
|
20230731,120300,64816500,3270,3270,3270,3270,66
|
|
20230731,120200,64600680,3270,3270,3270,3270,0
|
|
20230731,120100,64600680,3270,3270,3270,3270,11
|
|
20230731,120000,64564710,3270,3270,3270,3270,0
|
|
20230731,115900,64564710,3270,3270,3270,3270,0
|
|
20230731,115800,64564710,3270,3270,3270,3270,0
|
|
20230731,115700,64564710,3270,3270,3270,3270,0
|
|
20230731,115600,64564710,3270,3270,3270,3270,0
|
|
20230731,115500,64564710,3270,3270,3270,3270,0
|
|
20230731,115400,64564710,3270,3270,3270,3270,0
|
|
20230731,115300,64564710,3270,3270,3270,3270,8
|
|
20230731,115200,64538550,3270,3270,3270,3270,140
|
|
20230731,115100,64080750,3270,3270,3270,3270,150
|
|
20230731,115000,63590250,3270,3270,3270,3270,0
|
|
20230731,114900,63590250,3270,3270,3270,3270,65
|
|
20230731,114800,63377700,3270,3265,3270,3265,600
|
|
20230731,114700,61416750,3265,3265,3265,3265,0
|
|
20230731,114600,61416750,3265,3265,3265,3265,2
|
|
20230731,114500,61410220,3265,3260,3265,3260,41
|
|
20230731,114400,61276410,3260,3260,3260,3260,100
|
|
20230731,114300,60950410,3250,3250,3250,3250,1
|
|
20230731,114200,60947160,3250,3250,3250,3250,0
|
|
20230731,114100,60947160,3250,3250,3250,3250,0
|
|
20230731,114000,60947160,3250,3250,3250,3250,5
|
|
20230731,113900,60930910,3255,3255,3255,3255,4
|
|
20230731,113800,60917890,3255,3255,3255,3255,0
|
|
20230731,113700,60917890,3255,3255,3255,3255,0
|
|
20230731,113600,60917890,3255,3250,3255,3245,416
|
|
20230731,113500,59565900,3250,3250,3250,3250,128
|
|
20230731,113400,59149900,3250,3250,3250,3250,798
|
|
20230731,113300,56556400,3250,3250,3250,3250,446
|
|
20230731,113200,55106900,3255,3255,3255,3255,0
|
|
20230731,113100,55106900,3255,3255,3255,3255,0
|
|
20230731,113000,55106900,3255,3255,3255,3255,242
|
|
20230731,112900,54319190,3255,3255,3255,3255,164
|
|
20230731,112800,53785370,3250,3250,3250,3250,0
|
|
20230731,112700,53785370,3250,3250,3250,3250,658
|
|
20230731,112600,51646870,3250,3250,3250,3250,395
|
|
20230731,112500,50363120,3260,3260,3260,3260,0
|
|
20230731,112400,50363120,3260,3260,3260,3260,0
|
|
20230731,112300,50363120,3260,3260,3260,3260,0
|
|
20230731,112200,50363120,3260,3260,3260,3260,0
|
|
20230731,112100,50363120,3260,3260,3260,3260,0
|
|
20230731,112000,50363120,3260,3260,3260,3260,0
|
|
20230731,111900,50363120,3260,3260,3260,3260,0
|
|
20230731,111800,50363120,3260,3260,3260,3260,0
|
|
20230731,111700,50363120,3260,3260,3260,3260,0
|
|
20230731,111600,50363120,3260,3260,3260,3260,0
|
|
20230731,111500,50363120,3260,3260,3260,3260,0
|
|
20230731,111400,50363120,3260,3260,3260,3260,0
|
|
20230731,111300,50363120,3260,3260,3260,3260,30
|
|
20230731,111200,50265320,3260,3260,3260,3260,0
|
|
20230731,111100,50265320,3260,3260,3260,3260,0
|
|
20230731,111000,50265320,3260,3260,3260,3260,0
|
|
20230731,110900,50265320,3260,3260,3260,3260,0
|
|
20230731,110800,50265320,3260,3260,3260,3260,0
|
|
20230731,110700,50265320,3260,3260,3260,3260,1
|
|
20230731,110600,50262060,3260,3260,3260,3260,0
|
|
20230731,110500,50262060,3260,3260,3260,3260,0
|
|
20230731,110400,50262060,3260,3260,3260,3260,1
|
|
20230731,110300,50258800,3255,3255,3255,3255,0
|
|
20230731,110200,50258800,3255,3255,3255,3255,235
|
|
20230731,110100,49493875,3255,3255,3255,3255,0
|
|
20230731,110000,49493875,3255,3255,3255,3255,0
|
|
20230731,105900,49493875,3255,3255,3255,3255,0
|
|
20230731,105800,49493875,3255,3255,3255,3255,0
|
|
20230731,105700,49493875,3255,3255,3255,3255,0
|
|
20230731,105600,49493875,3255,3255,3255,3255,0
|
|
20230731,105500,49493875,3255,3250,3255,3250,700
|
|
20230731,105400,47216085,3255,3255,3255,3255,0
|
|
20230731,105300,47216085,3255,3255,3255,3255,3
|
|
20230731,105200,47206320,3255,3255,3255,3255,0
|
|
20230731,105100,47206320,3255,3255,3255,3255,10
|
|
20230731,105000,47173770,3255,3255,3255,3255,8
|
|
20230731,104900,47147730,3255,3255,3255,3255,0
|
|
20230731,104800,47147730,3255,3255,3255,3255,0
|
|
20230731,104700,47147730,3255,3255,3255,3255,30
|
|
20230731,104600,47050080,3250,3250,3250,3250,110
|
|
20230731,104500,46692580,3255,3255,3255,3255,10
|
|
20230731,104400,46660030,3255,3255,3255,3255,0
|
|
20230731,104300,46660030,3255,3255,3255,3255,0
|
|
20230731,104200,46660030,3255,3250,3255,3250,100
|
|
20230731,104100,46334685,3250,3250,3250,3250,100
|
|
20230731,104000,46009685,3250,3250,3250,3250,307
|
|
20230731,103900,45011935,3250,3250,3250,3250,0
|
|
20230731,103800,45011935,3250,3250,3250,3250,0
|
|
20230731,103700,45011935,3250,3250,3250,3250,0
|
|
20230731,103600,45011935,3250,3250,3250,3250,0
|
|
20230731,103500,45011935,3250,3250,3250,3250,0
|
|
20230731,103400,45011935,3250,3250,3250,3250,0
|
|
20230731,103300,45011935,3250,3250,3250,3250,0
|
|
20230731,103200,45011935,3250,3250,3250,3250,20
|
|
20230731,103100,44946935,3240,3240,3240,3240,3
|
|
20230731,103000,44937215,3240,3240,3240,3240,200
|
|
20230731,102900,44289215,3240,3240,3240,3240,100
|
|
20230731,102800,43965215,3235,3240,3240,3235,299
|
|
20230731,102700,42997905,3240,3240,3240,3240,0
|
|
20230731,102600,42997905,3240,3235,3240,3235,1000
|
|
20230731,102500,39760715,3235,3235,3235,3235,0
|
|
20230731,102400,39760715,3235,3235,3235,3235,0
|
|
20230731,102300,39760715,3235,3235,3235,3235,0
|
|
20230731,102200,39760715,3235,3235,3235,3235,0
|
|
20230731,102100,39760715,3235,3235,3235,3235,0
|
|
20230731,102000,39760715,3235,3235,3235,3235,0
|
|
20230731,101900,39760715,3235,3235,3235,3235,0
|
|
20230731,101800,39760715,3235,3235,3235,3235,0
|
|
20230731,101700,39760715,3235,3235,3235,3235,50
|
|
20230731,101600,39598965,3235,3235,3235,3235,3
|
|
20230731,101500,39589260,3235,3235,3235,3235,0
|
|
20230731,101400,39589260,3235,3230,3235,3230,502
|
|
20230731,101300,37967795,3235,3230,3235,3230,302
|
|
20230731,101200,36991835,3230,3230,3230,3230,0
|
|
20230731,101100,36991835,3230,3230,3230,3230,8
|
|
20230731,101000,36965995,3230,3230,3230,3230,0
|
|
20230731,100900,36965995,3230,3230,3230,3230,50
|
|
20230731,100800,36804495,3230,3230,3230,3230,300
|
|
20230731,100700,35835495,3230,3230,3230,3230,3
|
|
20230731,100600,35825805,3220,3220,3220,3220,0
|
|
20230731,100500,35825805,3220,3220,3220,3220,0
|
|
20230731,100400,35825805,3220,3220,3220,3220,0
|
|
20230731,100300,35825805,3220,3220,3220,3220,100
|
|
20230731,100200,35503805,3230,3230,3230,3230,1
|
|
20230731,100100,35500575,3230,3230,3230,3230,0
|
|
20230731,100000,35500575,3230,3230,3230,3230,138
|
|
20230731,095900,35054835,3220,3220,3220,3220,0
|
|
20230731,095800,35054835,3220,3220,3220,3220,323
|
|
20230731,095700,34014775,3225,3225,3225,3225,527
|
|
20230731,095600,32315200,3235,3235,3235,3235,1
|
|
20230731,095500,32311965,3225,3230,3230,3225,81
|
|
20230731,095400,32050490,3235,3235,3235,3235,0
|
|
20230731,095300,32050490,3235,3235,3235,3235,0
|
|
20230731,095200,32050490,3235,3235,3235,3235,50
|
|
20230731,095100,31888740,3235,3235,3235,3235,0
|
|
20230731,095000,31888740,3235,3235,3235,3235,0
|
|
20230731,094900,31888740,3235,3235,3235,3235,0
|
|
20230731,094800,31888740,3235,3235,3235,3235,37
|
|
20230731,094700,31769045,3235,3235,3235,3235,0
|
|
20230731,094600,31769045,3235,3235,3235,3235,0
|
|
20230731,094500,31769045,3235,3235,3235,3235,0
|
|
20230731,094400,31769045,3235,3235,3235,3235,1
|
|
20230731,094300,31765810,3225,3225,3225,3225,0
|
|
20230731,094200,31765810,3225,3225,3225,3225,0
|
|
20230731,094100,31765810,3225,3225,3225,3225,0
|
|
20230731,094000,31765810,3225,3225,3225,3225,11
|
|
20230731,093900,31730335,3235,3235,3235,3235,15
|
|
20230731,093800,31681810,3235,3235,3235,3235,117
|
|
20230731,093700,31303315,3235,3235,3235,3235,3
|
|
20230731,093600,31293610,3230,3230,3230,3230,1469
|
|
20230731,093500,26548740,3235,3235,3235,3235,2
|
|
20230731,093400,26542270,3235,3235,3235,3235,18
|
|
20230731,093300,26484040,3235,3235,3235,3235,17
|
|
20230731,093200,26429045,3235,3235,3235,3235,29
|
|
20230731,093100,26335230,3230,3230,3230,3230,1520
|
|
20230731,093000,21425630,3235,3235,3235,3235,50
|
|
20230731,092900,21263880,3235,3235,3235,3235,0
|
|
20230731,092800,21263880,3235,3235,3235,3235,40
|
|
20230731,092700,21134480,3235,3235,3235,3235,114
|
|
20230731,092600,20765690,3235,3235,3235,3235,15
|
|
20230731,092500,20717165,3235,3235,3235,3235,65
|
|
20230731,092400,20506890,3235,3225,3235,3225,289
|
|
20230731,092300,19574275,3230,3230,3230,3230,66
|
|
20230731,092200,19361095,3230,3230,3230,3230,16
|
|
20230731,092100,19309415,3230,3230,3230,3230,59
|
|
20230731,092000,19118845,3230,3240,3255,3230,1180
|
|
20230731,091900,15299350,3235,3255,3255,3235,175
|
|
20230731,091800,14731525,3260,3260,3260,3260,0
|
|
20230731,091700,14731525,3260,3260,3260,3260,16
|
|
20230731,091600,14679365,3265,3265,3265,3265,500
|
|
20230731,091500,13046865,3270,3270,3270,3270,0
|
|
20230731,091400,13046865,3270,3250,3275,3245,336
|
|
20230731,091300,11954995,3255,3255,3255,3255,46
|
|
20230731,091200,11805265,3275,3275,3275,3275,1
|
|
20230731,091100,11801990,3275,3275,3275,3275,2
|
|
20230731,091000,11795440,3275,3275,3275,3275,33
|
|
20230731,090900,11687365,3280,3280,3280,3280,0
|
|
20230731,090800,11687365,3280,3280,3280,3280,1
|
|
20230731,090700,11684085,3280,3250,3280,3250,1248
|
|
20230731,090600,7628055,3275,3275,3275,3275,0
|
|
20230731,090500,7628055,3275,3250,3275,3250,500
|
|
20230731,090400,5991580,3275,3275,3275,3275,0
|
|
20230731,090300,5991580,3275,3250,3275,3250,307
|
|
20230731,090200,4992015,3250,3250,3250,3250,0
|
|
20230731,090100,4992015,3250,3255,3255,3250,287
|
|
20230731,090000,4059260,3255,3250,3255,3250,1249
|