648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,194500,1652264775,5120,5120,5120,5120,4938
|
|
20230731,194400,1652264775,5120,5120,5120,5120,0
|
|
20230731,194300,1652264775,5120,5120,5120,5120,0
|
|
20230731,194200,1652264775,5120,5120,5120,5120,0
|
|
20230731,194100,1652264775,5120,5120,5120,5120,0
|
|
20230731,194000,1652264775,5120,5120,5120,5120,0
|
|
20230731,193900,1652264775,5120,5120,5120,5120,0
|
|
20230731,193800,1652264775,5120,5120,5120,5120,0
|
|
20230731,193700,1652264775,5120,5120,5120,5120,0
|
|
20230731,193600,1652264775,5120,5120,5120,5120,0
|
|
20230731,193500,1652264775,5120,5120,5120,5120,0
|
|
20230731,193400,1652264775,5120,5120,5120,5120,0
|
|
20230731,193300,1652264775,5120,5120,5120,5120,0
|
|
20230731,193200,1652264775,5120,5120,5120,5120,0
|
|
20230731,193100,1652264775,5120,5120,5120,5120,0
|
|
20230731,193000,1652264775,5120,5120,5120,5120,0
|
|
20230731,192900,1652264775,5120,5120,5120,5120,0
|
|
20230731,192800,1652264775,5120,5120,5120,5120,0
|
|
20230731,192700,1652264775,5120,5120,5120,5120,0
|
|
20230731,192600,1652264775,5120,5120,5120,5120,0
|
|
20230731,192500,1652264775,5120,5120,5120,5120,0
|
|
20230731,192400,1652264775,5120,5120,5120,5120,0
|
|
20230731,192300,1652264775,5120,5120,5120,5120,0
|
|
20230731,192200,1652264775,5120,5120,5120,5120,0
|
|
20230731,192100,1652264775,5120,5120,5120,5120,0
|
|
20230731,192000,1652264775,5120,5120,5120,5120,0
|
|
20230731,191900,1652264775,5120,5120,5120,5120,0
|
|
20230731,191800,1652264775,5120,5120,5120,5120,0
|
|
20230731,191700,1652264775,5120,5120,5120,5120,0
|
|
20230731,191600,1652264775,5120,5120,5120,5120,0
|
|
20230731,191500,1652264775,5120,5120,5120,5120,4938
|
|
20230731,191400,1652264775,5120,5120,5120,5120,0
|
|
20230731,191300,1652264775,5120,5120,5120,5120,0
|
|
20230731,191200,1652264775,5120,5120,5120,5120,0
|
|
20230731,191100,1652264775,5120,5120,5120,5120,0
|
|
20230731,191000,1652264775,5120,5120,5120,5120,0
|
|
20230731,190900,1652264775,5120,5120,5120,5120,0
|
|
20230731,190800,1652264775,5120,5120,5120,5120,0
|
|
20230731,190700,1652264775,5120,5120,5120,5120,0
|
|
20230731,190600,1652264775,5120,5120,5120,5120,0
|
|
20230731,190500,1652264775,5120,5120,5120,5120,0
|
|
20230731,190400,1652264775,5120,5120,5120,5120,0
|
|
20230731,190300,1652264775,5120,5120,5120,5120,0
|
|
20230731,190200,1652264775,5120,5120,5120,5120,0
|
|
20230731,190100,1652264775,5120,5120,5120,5120,0
|
|
20230731,190000,1652264775,5120,5120,5120,5120,0
|
|
20230731,185900,1652264775,5120,5120,5120,5120,0
|
|
20230731,185800,1652264775,5120,5120,5120,5120,0
|
|
20230731,185700,1652264775,5120,5120,5120,5120,0
|
|
20230731,185600,1652264775,5120,5120,5120,5120,0
|
|
20230731,185500,1652264775,5120,5120,5120,5120,0
|
|
20230731,185400,1652264775,5120,5120,5120,5120,0
|
|
20230731,185300,1652264775,5120,5120,5120,5120,0
|
|
20230731,185200,1652264775,5120,5120,5120,5120,0
|
|
20230731,185100,1652264775,5120,5120,5120,5120,0
|
|
20230731,185000,1652264775,5120,5120,5120,5120,0
|
|
20230731,184900,1652264775,5120,5120,5120,5120,0
|
|
20230731,184800,1652264775,5120,5120,5120,5120,0
|
|
20230731,184700,1652264775,5120,5120,5120,5120,0
|
|
20230731,184600,1652264775,5120,5120,5120,5120,0
|
|
20230731,184500,1652264775,5120,5120,5120,5120,4938
|
|
20230731,184400,1652264775,5120,5120,5120,5120,0
|
|
20230731,184300,1652264775,5120,5120,5120,5120,0
|
|
20230731,184200,1652264775,5120,5120,5120,5120,0
|
|
20230731,184100,1652264775,5120,5120,5120,5120,0
|
|
20230731,184000,1652264775,5120,5120,5120,5120,0
|
|
20230731,183900,1652264775,5120,5120,5120,5120,0
|
|
20230731,183800,1652264775,5120,5120,5120,5120,0
|
|
20230731,183700,1652264775,5120,5120,5120,5120,0
|
|
20230731,183600,1652264775,5120,5120,5120,5120,0
|
|
20230731,183500,1652264775,5120,5120,5120,5120,0
|
|
20230731,183400,1652264775,5120,5120,5120,5120,0
|
|
20230731,183300,1652264775,5120,5120,5120,5120,0
|
|
20230731,183200,1652264775,5120,5120,5120,5120,0
|
|
20230731,183100,1652264775,5120,5120,5120,5120,0
|
|
20230731,183000,1652264775,5120,5120,5120,5120,0
|
|
20230731,182900,1652264775,5120,5120,5120,5120,0
|
|
20230731,182800,1652264775,5120,5120,5120,5120,0
|
|
20230731,182700,1652264775,5120,5120,5120,5120,0
|
|
20230731,182600,1652264775,5120,5120,5120,5120,0
|
|
20230731,182500,1652264775,5120,5120,5120,5120,0
|
|
20230731,182400,1652264775,5120,5120,5120,5120,0
|
|
20230731,182300,1652264775,5120,5120,5120,5120,0
|
|
20230731,182200,1652264775,5120,5120,5120,5120,0
|
|
20230731,182100,1652264775,5120,5120,5120,5120,0
|
|
20230731,182000,1652264775,5120,5120,5120,5120,0
|
|
20230731,181900,1652264775,5120,5120,5120,5120,0
|
|
20230731,181800,1652264775,5120,5120,5120,5120,0
|
|
20230731,181700,1652264775,5120,5120,5120,5120,0
|
|
20230731,181600,1652264775,5120,5120,5120,5120,0
|
|
20230731,181500,1652264775,5120,5120,5120,5120,4938
|
|
20230731,181400,1652264775,5120,5120,5120,5120,0
|
|
20230731,181300,1652264775,5120,5120,5120,5120,0
|
|
20230731,181200,1652264775,5120,5120,5120,5120,0
|
|
20230731,181100,1652264775,5120,5120,5120,5120,0
|
|
20230731,181000,1652264775,5120,5120,5120,5120,0
|
|
20230731,180900,1652264775,5120,5120,5120,5120,0
|
|
20230731,180800,1652264775,5120,5120,5120,5120,0
|
|
20230731,180700,1652264775,5120,5120,5120,5120,0
|
|
20230731,180600,1652264775,5120,5120,5120,5120,0
|
|
20230731,180500,1652264775,5120,5120,5120,5120,0
|
|
20230731,180400,1652264775,5120,5120,5120,5120,0
|
|
20230731,180300,1652264775,5120,5120,5120,5120,0
|
|
20230731,180200,1652264775,5120,5120,5120,5120,0
|
|
20230731,180100,1652264775,5120,5120,5120,5120,0
|
|
20230731,180000,1652264775,5120,5120,5120,5120,0
|
|
20230731,175900,1652264775,5120,5120,5120,5120,0
|
|
20230731,175800,1652264775,5120,5120,5120,5120,0
|
|
20230731,175700,1652264775,5120,5120,5120,5120,0
|
|
20230731,175600,1652264775,5120,5120,5120,5120,0
|
|
20230731,175500,1652264775,5120,5120,5120,5120,0
|
|
20230731,175400,1652264775,5120,5120,5120,5120,0
|
|
20230731,175300,1652264775,5120,5120,5120,5120,0
|
|
20230731,175200,1652264775,5120,5120,5120,5120,0
|
|
20230731,175100,1652264775,5120,5120,5120,5120,0
|
|
20230731,175000,1652264775,5120,5120,5120,5120,0
|
|
20230731,174900,1652264775,5120,5120,5120,5120,0
|
|
20230731,174800,1652264775,5120,5120,5120,5120,0
|
|
20230731,174700,1652264775,5120,5120,5120,5120,0
|
|
20230731,174600,1652264775,5120,5120,5120,5120,0
|
|
20230731,174500,1652264775,5120,5120,5120,5120,4938
|
|
20230731,174400,1652264775,5120,5120,5120,5120,0
|
|
20230731,174300,1652264775,5120,5120,5120,5120,0
|
|
20230731,174200,1652264775,5120,5120,5120,5120,0
|
|
20230731,174100,1652264775,5120,5120,5120,5120,0
|
|
20230731,174000,1652264775,5120,5120,5120,5120,0
|
|
20230731,173900,1652264775,5120,5120,5120,5120,0
|
|
20230731,173800,1652264775,5120,5120,5120,5120,0
|
|
20230731,173700,1652264775,5120,5120,5120,5120,0
|
|
20230731,173600,1652264775,5120,5120,5120,5120,0
|
|
20230731,173500,1652264775,5120,5120,5120,5120,0
|
|
20230731,173400,1652264775,5120,5120,5120,5120,0
|
|
20230731,173300,1652264775,5120,5120,5120,5120,0
|
|
20230731,173200,1652264775,5120,5120,5120,5120,0
|
|
20230731,173100,1652264775,5120,5120,5120,5120,0
|
|
20230731,173000,1652264775,5120,5120,5120,5120,0
|
|
20230731,172900,1652264775,5120,5120,5120,5120,0
|
|
20230731,172800,1652264775,5120,5120,5120,5120,0
|
|
20230731,172700,1652264775,5120,5120,5120,5120,0
|
|
20230731,172600,1652264775,5120,5120,5120,5120,0
|
|
20230731,172500,1652264775,5120,5120,5120,5120,0
|
|
20230731,172400,1652264775,5120,5120,5120,5120,0
|
|
20230731,172300,1652264775,5120,5120,5120,5120,0
|
|
20230731,172200,1652264775,5120,5120,5120,5120,0
|
|
20230731,172100,1652264775,5120,5120,5120,5120,0
|
|
20230731,172000,1652264775,5120,5120,5120,5120,0
|
|
20230731,171900,1652264775,5120,5120,5120,5120,0
|
|
20230731,171800,1652264775,5120,5120,5120,5120,0
|
|
20230731,171700,1652264775,5120,5120,5120,5120,0
|
|
20230731,171600,1652264775,5120,5120,5120,5120,0
|
|
20230731,171500,1652264775,5120,5120,5120,5120,4938
|
|
20230731,171400,1652264775,5120,5120,5120,5120,0
|
|
20230731,171300,1652264775,5120,5120,5120,5120,0
|
|
20230731,171200,1652264775,5120,5120,5120,5120,0
|
|
20230731,171100,1652264775,5120,5120,5120,5120,0
|
|
20230731,171000,1652264775,5120,5120,5120,5120,0
|
|
20230731,170900,1652264775,5120,5120,5120,5120,0
|
|
20230731,170800,1652264775,5120,5120,5120,5120,0
|
|
20230731,170700,1652264775,5120,5120,5120,5120,0
|
|
20230731,170600,1652264775,5120,5120,5120,5120,0
|
|
20230731,170500,1652264775,5120,5120,5120,5120,0
|
|
20230731,170400,1652264775,5120,5120,5120,5120,0
|
|
20230731,170300,1652264775,5120,5120,5120,5120,0
|
|
20230731,170200,1652264775,5120,5120,5120,5120,0
|
|
20230731,170100,1652264775,5120,5120,5120,5120,0
|
|
20230731,170000,1652264775,5120,5120,5120,5120,0
|
|
20230731,165900,1652264775,5120,5120,5120,5120,0
|
|
20230731,165800,1652264775,5120,5120,5120,5120,0
|
|
20230731,165700,1652264775,5120,5120,5120,5120,0
|
|
20230731,165600,1652264775,5120,5120,5120,5120,0
|
|
20230731,165500,1652264775,5120,5120,5120,5120,0
|
|
20230731,165400,1652264775,5120,5120,5120,5120,0
|
|
20230731,165300,1652264775,5120,5120,5120,5120,0
|
|
20230731,165200,1652264775,5120,5120,5120,5120,0
|
|
20230731,165100,1652264775,5120,5120,5120,5120,0
|
|
20230731,165000,1652264775,5120,5120,5120,5120,0
|
|
20230731,164900,1652264775,5120,5120,5120,5120,0
|
|
20230731,164800,1652264775,5120,5120,5120,5120,0
|
|
20230731,164700,1652264775,5120,5120,5120,5120,0
|
|
20230731,164600,1652264775,5120,5120,5120,5120,0
|
|
20230731,164500,1652264775,5120,5120,5120,5120,4938
|
|
20230731,164400,1652264775,5120,5120,5120,5120,0
|
|
20230731,164300,1652264775,5120,5120,5120,5120,0
|
|
20230731,164200,1652264775,5120,5120,5120,5120,0
|
|
20230731,164100,1652264775,5120,5120,5120,5120,0
|
|
20230731,164000,1652264775,5120,5120,5120,5120,0
|
|
20230731,163900,1652264775,5120,5120,5120,5120,0
|
|
20230731,163800,1652264775,5120,5120,5120,5120,0
|
|
20230731,163700,1652264775,5120,5120,5120,5120,0
|
|
20230731,163600,1652264775,5120,5120,5120,5120,0
|
|
20230731,163500,1652264775,5120,5120,5120,5120,0
|
|
20230731,163400,1652264775,5120,5120,5120,5120,0
|
|
20230731,163300,1652264775,5120,5120,5120,5120,0
|
|
20230731,163200,1652264775,5120,5120,5120,5120,0
|
|
20230731,163100,1652264775,5120,5120,5120,5120,0
|
|
20230731,163000,1652264775,5120,5120,5120,5120,0
|
|
20230731,162900,1652264775,5120,5120,5120,5120,0
|
|
20230731,162800,1652264775,5120,5120,5120,5120,0
|
|
20230731,162700,1652264775,5120,5120,5120,5120,0
|
|
20230731,162600,1652264775,5120,5120,5120,5120,0
|
|
20230731,162500,1652264775,5120,5120,5120,5120,0
|
|
20230731,162400,1652264775,5120,5120,5120,5120,0
|
|
20230731,162300,1652264775,5120,5120,5120,5120,0
|
|
20230731,162200,1652264775,5120,5120,5120,5120,0
|
|
20230731,162100,1652264775,5120,5120,5120,5120,0
|
|
20230731,162000,1652264775,5120,5120,5120,5120,0
|
|
20230731,161900,1652264775,5120,5120,5120,5120,0
|
|
20230731,161800,1652264775,5120,5120,5120,5120,0
|
|
20230731,161700,1652264775,5120,5120,5120,5120,0
|
|
20230731,161600,1652264775,5120,5120,5120,5120,0
|
|
20230731,161500,1652264775,5120,5120,5120,5120,4938
|
|
20230731,161400,1652264775,5120,5120,5120,5120,0
|
|
20230731,161300,1652264775,5120,5120,5120,5120,0
|
|
20230731,161200,1652264775,5120,5120,5120,5120,0
|
|
20230731,161100,1652264775,5120,5120,5120,5120,0
|
|
20230731,161000,1652264775,5120,5120,5120,5120,0
|
|
20230731,160900,1652264775,5120,5120,5120,5120,0
|
|
20230731,160800,1652264775,5120,5120,5120,5120,0
|
|
20230731,160700,1652264775,5120,5120,5120,5120,0
|
|
20230731,160600,1652264775,5120,5120,5120,5120,0
|
|
20230731,160500,1652264775,5120,5120,5120,5120,0
|
|
20230731,160400,1652264775,5120,5120,5120,5120,0
|
|
20230731,160300,1652264775,5120,5120,5120,5120,0
|
|
20230731,160200,1652264775,5120,5120,5120,5120,0
|
|
20230731,160100,1652264775,5120,5120,5120,5120,0
|
|
20230731,160000,1652264775,5120,5120,5120,5120,0
|
|
20230731,155900,1652264775,5120,5120,5120,5120,0
|
|
20230731,155800,1652264775,5120,5120,5120,5120,0
|
|
20230731,155700,1652264775,5120,5120,5120,5120,0
|
|
20230731,155600,1652264775,5120,5120,5120,5120,0
|
|
20230731,155500,1652264775,5120,5120,5120,5120,0
|
|
20230731,155400,1652264775,5120,5120,5120,5120,0
|
|
20230731,155300,1652264775,5120,5120,5120,5120,0
|
|
20230731,155200,1652264775,5120,5120,5120,5120,0
|
|
20230731,155100,1652264775,5120,5120,5120,5120,0
|
|
20230731,155000,1652264775,5120,5120,5120,5120,0
|
|
20230731,154900,1652264775,5120,5120,5120,5120,0
|
|
20230731,154800,1652264775,5120,5120,5120,5120,0
|
|
20230731,154700,1652264775,5120,5120,5120,5120,0
|
|
20230731,154600,1652264775,5120,5120,5120,5120,0
|
|
20230731,154500,1652264775,5120,5120,5120,5120,4938
|
|
20230731,154400,1652264775,5120,5120,5120,5120,0
|
|
20230731,154300,1652264775,5120,5120,5120,5120,0
|
|
20230731,154200,1652264775,5120,5120,5120,5120,0
|
|
20230731,154100,1652264775,5120,5120,5120,5120,0
|
|
20230731,154000,1652264775,5120,5120,5120,5120,0
|
|
20230731,153900,1652264775,5120,5120,5120,5120,0
|
|
20230731,153800,1652264775,5120,5120,5120,5120,0
|
|
20230731,153700,1652264775,5120,5120,5120,5120,0
|
|
20230731,153600,1652264775,5120,5120,5120,5120,0
|
|
20230731,153500,1652264775,5120,5120,5120,5120,0
|
|
20230731,153400,1652264775,5120,5120,5120,5120,0
|
|
20230731,153300,1652264775,5120,5120,5120,5120,0
|
|
20230731,153200,1652264775,5120,5120,5120,5120,0
|
|
20230731,153100,1652264775,5120,5120,5120,5120,0
|
|
20230731,153000,1652264775,5120,5120,5120,5120,4938
|
|
20230731,152900,1626982215,5130,5130,5130,5130,0
|
|
20230731,152800,1626982215,5130,5130,5130,5130,0
|
|
20230731,152700,1626982215,5130,5130,5130,5130,0
|
|
20230731,152600,1626982215,5130,5130,5130,5130,0
|
|
20230731,152500,1626982215,5130,5130,5130,5130,0
|
|
20230731,152400,1626982215,5130,5130,5130,5130,0
|
|
20230731,152300,1626982215,5130,5130,5130,5130,0
|
|
20230731,152200,1626982215,5130,5130,5130,5130,0
|
|
20230731,152100,1626982215,5130,5130,5130,5130,0
|
|
20230731,152000,1626982215,5130,5130,5130,5130,0
|
|
20230731,151900,1626982215,5130,5120,5130,5120,402
|
|
20230731,151800,1624923955,5130,5130,5130,5130,98
|
|
20230731,151700,1624421215,5130,5110,5130,5110,12
|
|
20230731,151600,1624359855,5120,5110,5120,5110,209
|
|
20230731,151500,1623291355,5120,5110,5120,5110,553
|
|
20230731,151400,1620464045,5120,5130,5130,5120,284
|
|
20230731,151300,1619007275,5120,5120,5120,5120,33
|
|
20230731,151200,1618838315,5120,5120,5120,5110,1410
|
|
20230731,151100,1611629115,5120,5120,5130,5120,216
|
|
20230731,151000,1610523185,5130,5130,5130,5120,207
|
|
20230731,150900,1609463315,5130,5120,5130,5120,260
|
|
20230731,150800,1608132105,5120,5120,5120,5110,801
|
|
20230731,150700,1604031005,5120,5120,5120,5120,1
|
|
20230731,150600,1604025885,5110,5110,5110,5110,700
|
|
20230731,150500,1600448885,5120,5110,5120,5100,2100
|
|
20230731,150400,1589718195,5110,5110,5120,5110,609
|
|
20230731,150300,1586606195,5110,5110,5110,5110,0
|
|
20230731,150200,1586606195,5110,5100,5120,5100,666
|
|
20230731,150100,1583204015,5100,5120,5120,5100,3993
|
|
20230731,150000,1562826785,5110,5120,5120,5110,304
|
|
20230731,145900,1561270835,5120,5120,5120,5120,660
|
|
20230731,145800,1557891635,5130,5130,5130,5130,194
|
|
20230731,145700,1556896415,5130,5120,5130,5120,2000
|
|
20230731,145600,1546636635,5130,5130,5130,5130,0
|
|
20230731,145500,1546636635,5130,5130,5130,5130,5
|
|
20230731,145400,1546610985,5130,5120,5130,5110,1321
|
|
20230731,145300,1539847625,5120,5120,5120,5120,250
|
|
20230731,145200,1538567625,5120,5120,5120,5120,0
|
|
20230731,145100,1538567625,5120,5120,5120,5120,0
|
|
20230731,145000,1538567625,5120,5120,5120,5120,637
|
|
20230731,144900,1535306185,5130,5130,5130,5130,0
|
|
20230731,144800,1535306185,5130,5130,5130,5130,0
|
|
20230731,144700,1535306185,5130,5130,5130,5130,1993
|
|
20230731,144600,1525082095,5130,5130,5130,5130,0
|
|
20230731,144500,1525082095,5130,5130,5130,5130,2
|
|
20230731,144400,1525071835,5120,5120,5120,5120,0
|
|
20230731,144300,1525071835,5120,5120,5120,5120,11
|
|
20230731,144200,1525015515,5130,5120,5130,5120,96
|
|
20230731,144100,1524523585,5120,5120,5120,5120,706
|
|
20230731,144000,1520908865,5130,5130,5130,5130,600
|
|
20230731,143900,1517830865,5130,5130,5130,5130,0
|
|
20230731,143800,1517830865,5130,5130,5130,5130,11
|
|
20230731,143700,1517774435,5120,5120,5120,5120,337
|
|
20230731,143600,1516048995,5120,5120,5120,5120,0
|
|
20230731,143500,1516048995,5120,5120,5120,5120,71
|
|
20230731,143400,1515685475,5120,5120,5120,5120,139
|
|
20230731,143300,1514973795,5120,5120,5120,5120,5
|
|
20230731,143200,1514948195,5120,5120,5120,5120,4
|
|
20230731,143100,1514927715,5120,5120,5120,5120,0
|
|
20230731,143000,1514927715,5120,5120,5120,5120,112
|
|
20230731,142900,1514354275,5120,5120,5120,5120,100
|
|
20230731,142800,1513842275,5120,5120,5120,5120,72
|
|
20230731,142700,1513473635,5130,5130,5140,5130,105
|
|
20230731,142600,1512934935,5130,5130,5130,5130,0
|
|
20230731,142500,1512934935,5130,5130,5130,5130,0
|
|
20230731,142400,1512934935,5130,5130,5130,5130,0
|
|
20230731,142300,1512934935,5130,5130,5130,5130,0
|
|
20230731,142200,1512934935,5130,5130,5130,5130,984
|
|
20230731,142100,1507887015,5130,5120,5130,5120,203
|
|
20230731,142000,1506845715,5120,5120,5120,5120,1
|
|
20230731,141900,1506840595,5130,5120,5130,5110,375
|
|
20230731,141800,1504923805,5130,5130,5130,5130,2
|
|
20230731,141700,1504913545,5130,5130,5130,5130,0
|
|
20230731,141600,1504913545,5130,5120,5130,5120,14
|
|
20230731,141500,1504841735,5120,5120,5120,5120,5
|
|
20230731,141400,1504816135,5120,5120,5120,5120,2009
|
|
20230731,141300,1494530055,5130,5130,5130,5130,32
|
|
20230731,141200,1494365895,5130,5130,5130,5130,3
|
|
20230731,141100,1494350505,5130,5130,5130,5130,35
|
|
20230731,141000,1494170955,5130,5130,5130,5130,21
|
|
20230731,140900,1494063225,5130,5130,5130,5130,0
|
|
20230731,140800,1494063225,5130,5130,5130,5130,15
|
|
20230731,140700,1493986275,5140,5140,5140,5140,20
|
|
20230731,140600,1493883475,5140,5140,5140,5140,103
|
|
20230731,140500,1493354055,5130,5130,5130,5130,568
|
|
20230731,140400,1490440215,5130,5120,5130,5120,143
|
|
20230731,140300,1489707895,5120,5120,5120,5120,10
|
|
20230731,140200,1489656695,5120,5110,5120,5110,101
|
|
20230731,140100,1489139585,5120,5120,5120,5120,60
|
|
20230731,140000,1488832385,5120,5120,5120,5120,1
|
|
20230731,135900,1488827265,5110,5110,5110,5110,38
|
|
20230731,135800,1488633085,5130,5130,5130,5130,1
|
|
20230731,135700,1488627955,5110,5130,5130,5110,1125
|
|
20230731,135600,1482875005,5130,5130,5130,5130,0
|
|
20230731,135500,1482875005,5130,5130,5130,5130,495
|
|
20230731,135400,1480335655,5130,5130,5130,5130,80
|
|
20230731,135300,1479925255,5110,5110,5110,5110,0
|
|
20230731,135200,1479925255,5110,5120,5120,5110,363
|
|
20230731,135100,1478069525,5120,5120,5120,5120,103
|
|
20230731,135000,1477542165,5110,5110,5130,5110,1005
|
|
20230731,134900,1472406585,5110,5120,5120,5110,1624
|
|
20230731,134800,1464106175,5120,5120,5120,5120,45
|
|
20230731,134700,1463875775,5120,5120,5120,5120,285
|
|
20230731,134600,1462416575,5120,5120,5120,5120,15
|
|
20230731,134500,1462339775,5120,5120,5120,5120,2489
|
|
20230731,134400,1449596095,5140,5130,5140,5130,118
|
|
20230731,134300,1448990565,5120,5120,5120,5120,0
|
|
20230731,134200,1448990565,5120,5120,5120,5120,0
|
|
20230731,134100,1448990565,5120,5130,5130,5120,77
|
|
20230731,134000,1448596225,5130,5130,5130,5120,30
|
|
20230731,133900,1448442425,5120,5120,5120,5120,0
|
|
20230731,133800,1448442425,5120,5120,5120,5120,0
|
|
20230731,133700,1448442425,5120,5120,5120,5120,452
|
|
20230731,133600,1446128185,5120,5120,5120,5120,8
|
|
20230731,133500,1446087225,5120,5120,5120,5120,0
|
|
20230731,133400,1446087225,5120,5130,5130,5120,500
|
|
20230731,133300,1443525675,5130,5130,5130,5130,35
|
|
20230731,133200,1443346125,5130,5130,5130,5130,5
|
|
20230731,133100,1443320475,5130,5130,5130,5130,39
|
|
20230731,133000,1443120405,5130,5130,5130,5130,1
|
|
20230731,132900,1443115275,5140,5140,5140,5140,5
|
|
20230731,132800,1443089575,5140,5140,5140,5140,0
|
|
20230731,132700,1443089575,5140,5120,5140,5120,1081
|
|
20230731,132600,1437551705,5130,5130,5130,5130,5
|
|
20230731,132500,1437526055,5120,5120,5120,5120,1
|
|
20230731,132400,1437520935,5130,5140,5140,5130,80
|
|
20230731,132300,1437110335,5120,5120,5120,5120,74
|
|
20230731,132200,1436731455,5120,5130,5130,5120,5036
|
|
20230731,132100,1410914405,5140,5140,5140,5140,2110
|
|
20230731,132000,1400069005,5140,5150,5150,5140,627
|
|
20230731,131900,1396842995,5150,5150,5150,5150,213
|
|
20230731,131800,1395746045,5140,5140,5150,5140,281
|
|
20230731,131700,1394299855,5140,5160,5160,5140,1156
|
|
20230731,131600,1388346745,5160,5160,5160,5160,773
|
|
20230731,131500,1384358065,5160,5170,5180,5160,1499
|
|
20230731,131400,1376617955,5180,5180,5180,5160,1051
|
|
20230731,131300,1371174465,5180,5170,5180,5160,1180
|
|
20230731,131200,1365064645,5160,5210,5210,5160,611
|
|
20230731,131100,1361884365,5210,5130,5210,5130,9994
|
|
20230731,131000,1310048785,5140,5140,5140,5140,20
|
|
20230731,130900,1309945985,5140,5140,5140,5140,100
|
|
20230731,130800,1309431985,5140,5140,5140,5140,78
|
|
20230731,130700,1309031065,5140,5140,5140,5140,35
|
|
20230731,130600,1308851165,5140,5140,5140,5140,8
|
|
20230731,130500,1308810045,5140,5140,5140,5130,356
|
|
20230731,130400,1306980355,5140,5140,5140,5140,369
|
|
20230731,130300,1305083695,5140,5140,5140,5140,7
|
|
20230731,130200,1305047715,5140,5140,5140,5140,54
|
|
20230731,130100,1304770155,5140,5130,5140,5130,1071
|
|
20230731,130000,1299265915,5120,5140,5150,5120,1169
|
|
20230731,125900,1293247695,5140,5130,5140,5120,497
|
|
20230731,125800,1290699085,5140,5140,5140,5120,259
|
|
20230731,125700,1289371765,5120,5120,5120,5120,3
|
|
20230731,125600,1289356405,5110,5120,5120,5110,936
|
|
20230731,125500,1284564855,5120,5140,5140,5120,2436
|
|
20230731,125400,1272060315,5150,5150,5150,5150,616
|
|
20230731,125300,1268887915,5160,5150,5170,5140,494
|
|
20230731,125200,1266336085,5170,5180,5180,5140,1773
|
|
20230731,125100,1257185295,5180,5190,5190,5170,2190
|
|
20230731,125000,1245835015,5200,5200,5230,5180,6551
|
|
20230731,124900,1211712285,5200,5170,5210,5170,2802
|
|
20230731,124800,1197174085,5180,5180,5180,5160,8153
|
|
20230731,124700,1155023615,5170,5150,5180,5150,3230
|
|
20230731,124600,1138343655,5160,5150,5160,5130,5289
|
|
20230731,124500,1111141785,5150,5150,5160,5140,4553
|
|
20230731,124400,1087693835,5140,5140,5170,5130,5893
|
|
20230731,124300,1057341565,5150,5080,5160,5070,12116
|
|
20230731,124200,995335425,5070,5050,5090,5050,6640
|
|
20230731,124100,961681465,5040,5040,5040,5040,1012
|
|
20230731,124000,956580985,5050,5050,5050,5050,0
|
|
20230731,123900,956580985,5050,5050,5050,5050,0
|
|
20230731,123800,956580985,5050,5050,5050,5050,0
|
|
20230731,123700,956580985,5050,5040,5050,5040,563
|
|
20230731,123600,953743445,5040,5040,5040,5040,285
|
|
20230731,123500,952307045,5040,5050,5050,5040,169
|
|
20230731,123400,951455275,5040,5030,5040,5030,553
|
|
20230731,123300,948669365,5040,5040,5040,5040,0
|
|
20230731,123200,948669365,5040,5040,5040,5040,1000
|
|
20230731,123100,943629365,5040,5020,5040,5020,75
|
|
20230731,123000,943252795,5020,5030,5030,5020,151
|
|
20230731,122900,942493275,5040,5040,5040,5040,396
|
|
20230731,122800,940497435,5040,5040,5040,5040,214
|
|
20230731,122700,939418875,5030,5030,5030,5020,486
|
|
20230731,122600,936977135,5030,5030,5030,5030,27
|
|
20230731,122500,936841325,5030,5020,5030,5020,102
|
|
20230731,122400,936329265,5020,5020,5020,5020,200
|
|
20230731,122300,935325265,5030,5030,5030,5030,2
|
|
20230731,122200,935315205,5020,5020,5020,5020,0
|
|
20230731,122100,935315205,5020,5030,5030,5020,710
|
|
20230731,122000,931745025,5040,5040,5040,5040,1065
|
|
20230731,121900,926377425,5050,5050,5060,5050,105
|
|
20230731,121800,925846185,5050,5050,5060,5050,106
|
|
20230731,121700,925310875,5050,5050,5050,5050,0
|
|
20230731,121600,925310875,5050,5050,5050,5050,1
|
|
20230731,121500,925305825,5050,5050,5050,5050,53
|
|
20230731,121400,925038175,5050,5050,5050,5050,0
|
|
20230731,121300,925038175,5050,5050,5050,5050,0
|
|
20230731,121200,925038175,5050,5050,5050,5050,151
|
|
20230731,121100,924275625,5050,5050,5050,5050,38
|
|
20230731,121000,924083725,5040,5040,5040,5040,1
|
|
20230731,120900,924078685,5050,5050,5050,5050,69
|
|
20230731,120800,923730235,5060,5060,5060,5060,0
|
|
20230731,120700,923730235,5060,5050,5060,5050,1061
|
|
20230731,120600,918372175,5060,5060,5060,5060,50
|
|
20230731,120500,918119175,5060,5060,5060,5060,0
|
|
20230731,120400,918119175,5060,5060,5060,5060,0
|
|
20230731,120300,918119175,5060,5060,5060,5060,0
|
|
20230731,120200,918119175,5060,5060,5070,5060,303
|
|
20230731,120100,916583895,5060,5060,5060,5060,21
|
|
20230731,120000,916477635,5040,5050,5050,5040,10
|
|
20230731,115900,916427145,5040,5040,5040,5040,0
|
|
20230731,115800,916427145,5040,5040,5040,5040,0
|
|
20230731,115700,916427145,5040,5040,5040,5040,15
|
|
20230731,115600,916351545,5040,5040,5040,5040,137
|
|
20230731,115500,915661065,5040,5040,5040,5040,376
|
|
20230731,115400,913766025,5040,5060,5060,5040,1163
|
|
20230731,115300,907901245,5040,5040,5040,5040,0
|
|
20230731,115200,907901245,5040,5050,5050,5040,100
|
|
20230731,115100,907396815,5050,5050,5050,5050,12
|
|
20230731,115000,907336215,5050,5050,5050,5050,91
|
|
20230731,114900,906876665,5040,5050,5050,5040,113
|
|
20230731,114800,906306995,5050,5050,5050,5050,0
|
|
20230731,114700,906306995,5050,5050,5050,5050,50
|
|
20230731,114600,906054495,5070,5060,5070,5060,112
|
|
20230731,114500,905487655,5070,5060,5070,5060,48
|
|
20230731,114400,905244465,5060,5060,5060,5060,664
|
|
20230731,114300,901884625,5060,5060,5060,5060,51
|
|
20230731,114200,901626565,5040,5040,5040,5040,0
|
|
20230731,114100,901626565,5040,5040,5040,5040,2
|
|
20230731,114000,901616485,5060,5050,5060,5050,38
|
|
20230731,113900,901424575,5050,5050,5050,5050,0
|
|
20230731,113800,901424575,5050,5050,5050,5050,82
|
|
20230731,113700,901010475,5060,5050,5060,5050,334
|
|
20230731,113600,899323765,5050,5050,5050,5050,0
|
|
20230731,113500,899323765,5050,5050,5050,5050,535
|
|
20230731,113400,896622015,5060,5050,5060,5050,116
|
|
20230731,113300,896036205,5060,5070,5070,5060,106
|
|
20230731,113200,895498865,5070,5070,5070,5070,0
|
|
20230731,113100,895498865,5070,5070,5070,5070,0
|
|
20230731,113000,895498865,5070,5070,5070,5070,202
|
|
20230731,112900,894474725,5070,5070,5070,5070,1
|
|
20230731,112800,894469655,5070,5070,5070,5070,0
|
|
20230731,112700,894469655,5070,5070,5070,5070,1
|
|
20230731,112600,894464585,5060,5060,5060,5060,104
|
|
20230731,112500,893938345,5060,5060,5060,5060,0
|
|
20230731,112400,893938345,5060,5060,5060,5060,0
|
|
20230731,112300,893938345,5060,5050,5060,5050,1200
|
|
20230731,112200,887868345,5040,5050,5050,5040,262
|
|
20230731,112100,886547765,5050,5050,5050,5050,100
|
|
20230731,112000,886042765,5070,5070,5070,5070,0
|
|
20230731,111900,886042765,5070,5070,5070,5070,0
|
|
20230731,111800,886042765,5070,5050,5070,5050,1000
|
|
20230731,111700,880992745,5050,5040,5050,5040,89
|
|
20230731,111600,880544175,5040,5080,5080,5040,173
|
|
20230731,111500,879668255,5080,5040,5080,5040,3722
|
|
20230731,111400,860909275,5040,5040,5040,5030,1097
|
|
20230731,111300,855387695,5040,5040,5040,5030,1476
|
|
20230731,111200,847949175,5030,5080,5080,5030,14970
|
|
20230731,111100,772350905,5070,5080,5080,5070,1622
|
|
20230731,111000,764122665,5080,5090,5090,5070,803
|
|
20230731,110900,760047175,5070,5090,5090,5060,804
|
|
20230731,110800,755964225,5060,5060,5090,5060,884
|
|
20230731,110700,751474185,5090,5110,5110,5060,4175
|
|
20230731,110600,730289555,5110,5110,5120,5080,1547
|
|
20230731,110500,722399125,5110,5100,5110,5090,1376
|
|
20230731,110400,715387595,5090,5100,5100,5090,1938
|
|
20230731,110300,705507355,5090,5080,5100,5080,2514
|
|
20230731,110200,692703235,5100,5080,5100,5070,2796
|
|
20230731,110100,678482395,5080,5070,5080,5060,576
|
|
20230731,110000,675560875,5060,5060,5070,5060,1362
|
|
20230731,105900,668665305,5070,5070,5070,5060,1745
|
|
20230731,105800,659822175,5060,5090,5090,5060,1944
|
|
20230731,105700,649964825,5070,5060,5100,5060,2888
|
|
20230731,105600,635302025,5090,5050,5100,5050,2019
|
|
20230731,105500,625042935,5090,5110,5110,5050,13881
|
|
20230731,105400,554522095,5110,5120,5130,5080,11417
|
|
20230731,105300,496222195,5100,5100,5120,5080,3161
|
|
20230731,105200,480100825,5080,5100,5110,5080,3302
|
|
20230731,105100,463269275,5080,5090,5100,5070,5561
|
|
20230731,105000,434991695,5070,5080,5090,5070,3141
|
|
20230731,104900,419031495,5070,5080,5090,5070,5586
|
|
20230731,104800,390653645,5070,5080,5080,5060,2227
|
|
20230731,104700,379358955,5080,5070,5080,5050,1621
|
|
20230731,104600,371141895,5050,5050,5080,5050,2120
|
|
20230731,104500,360425835,5060,5050,5060,5050,1470
|
|
20230731,104400,353002295,5050,5050,5050,5050,1486
|
|
20230731,104300,345497995,5050,5050,5050,5050,50
|
|
20230731,104200,345245495,5050,5050,5050,5030,256
|
|
20230731,104100,343953015,5050,5050,5050,5040,5
|
|
20230731,104000,343927785,5050,5040,5050,5040,2
|
|
20230731,103900,343917695,5040,5040,5050,5040,24
|
|
20230731,103800,343796715,5040,5050,5050,5040,605
|
|
20230731,103700,340742515,5050,5050,5050,5050,2
|
|
20230731,103600,340732415,5050,5040,5050,5040,189
|
|
20230731,103500,339779815,5030,5030,5030,5030,0
|
|
20230731,103400,339779815,5030,5030,5030,5030,105
|
|
20230731,103300,339251665,5030,5040,5050,5030,5015
|
|
20230731,103200,314025975,5040,5020,5040,5020,3474
|
|
20230731,103100,296540645,5030,5010,5030,5010,4023
|
|
20230731,103000,276347405,5010,5010,5020,5010,1651
|
|
20230731,102900,268072895,5000,5000,5000,5000,16
|
|
20230731,102800,267992895,5010,5010,5010,5010,1
|
|
20230731,102700,267987885,5010,5020,5020,5010,246
|
|
20230731,102600,266753425,5010,5010,5010,5010,200
|
|
20230731,102500,265751425,5010,5010,5010,5010,1
|
|
20230731,102400,265746415,5020,5020,5020,5020,3
|
|
20230731,102300,265731355,5010,5020,5020,5010,42
|
|
20230731,102200,265520865,5010,5010,5010,5010,1003
|
|
20230731,102100,260495835,5010,5010,5010,5010,21
|
|
20230731,102000,260390625,4995,4995,4995,4995,654
|
|
20230731,101900,257123895,4995,4995,4995,4995,0
|
|
20230731,101800,257123895,4995,4995,4995,4995,0
|
|
20230731,101700,257123895,4995,4995,4995,4995,60
|
|
20230731,101600,256824195,4995,4995,5000,4995,205
|
|
20230731,101500,255799920,4995,5000,5000,4995,218
|
|
20230731,101400,254710935,5010,5010,5010,5010,33
|
|
20230731,101300,254545605,5000,5000,5000,5000,400
|
|
20230731,101200,252545605,5010,5010,5010,5010,0
|
|
20230731,101100,252545605,5010,5010,5010,5010,0
|
|
20230731,101000,252545605,5010,5010,5010,5010,2
|
|
20230731,100900,252535585,5020,5020,5020,5020,0
|
|
20230731,100800,252535585,5020,5020,5020,5020,0
|
|
20230731,100700,252535585,5020,5020,5020,5020,3
|
|
20230731,100600,252520525,5020,5020,5020,5020,0
|
|
20230731,100500,252520525,5020,5010,5020,5010,2
|
|
20230731,100400,252510495,5000,5000,5000,5000,100
|
|
20230731,100300,252010495,5000,5000,5000,5000,229
|
|
20230731,100200,250865495,5020,5020,5020,5020,19
|
|
20230731,100100,250770115,5020,5000,5020,5000,325
|
|
20230731,100000,249139155,5000,4995,5010,4995,3699
|
|
20230731,095900,230607695,5000,5000,5000,5000,5
|
|
20230731,095800,230582695,5000,5000,5000,5000,0
|
|
20230731,095700,230582695,5000,5000,5000,5000,300
|
|
20230731,095600,229082695,5010,5000,5010,5000,91
|
|
20230731,095500,228627655,5000,5010,5010,5000,523
|
|
20230731,095400,226011855,5010,5010,5010,5010,275
|
|
20230731,095300,224634105,5010,5010,5010,5010,2
|
|
20230731,095200,224624085,5010,5000,5010,5000,914
|
|
20230731,095100,220054075,5000,5000,5010,5000,62
|
|
20230731,095000,219744065,5010,5010,5010,5010,6
|
|
20230731,094900,219714005,5010,5010,5010,4995,166
|
|
20230731,094800,218882360,5010,4995,5010,4995,725
|
|
20230731,094700,215260685,5000,4995,5000,4995,74
|
|
20230731,094600,214891050,4985,5010,5010,4985,1024
|
|
20230731,094500,209778885,5000,5010,5010,5000,2
|
|
20230731,094400,209768875,5010,5010,5010,5010,8
|
|
20230731,094300,209728795,5010,5000,5010,5000,172
|
|
20230731,094200,208868785,5000,4990,5000,4975,503
|
|
20230731,094100,206365490,5010,4990,5010,4990,4919
|
|
20230731,094000,181788145,4975,4990,4990,4975,11
|
|
20230731,093900,181733270,4990,4975,4990,4970,1027
|
|
20230731,093800,176628300,4975,4980,4990,4975,1194
|
|
20230731,093700,170684675,4980,4990,4990,4980,117
|
|
20230731,093600,170100995,4990,4975,4995,4975,1430
|
|
20230731,093500,162965440,4990,4990,4990,4990,103
|
|
20230731,093400,162451470,4990,4995,4995,4990,121
|
|
20230731,093300,161847100,4995,4975,4995,4975,188
|
|
20230731,093200,160911640,4970,4995,4995,4970,61
|
|
20230731,093100,160608195,4995,4970,4995,4970,1181
|
|
20230731,093000,154729510,4980,4970,4990,4970,1008
|
|
20230731,092900,149719660,4970,4970,4970,4970,1289
|
|
20230731,092800,143313330,4975,4980,4980,4975,431
|
|
20230731,092700,141167105,4990,4990,4990,4990,300
|
|
20230731,092600,139670105,4990,4990,4990,4990,5
|
|
20230731,092500,139645155,4970,4970,4970,4970,0
|
|
20230731,092400,139645155,4970,4970,4970,4970,447
|
|
20230731,092300,137423565,4970,4970,4970,4970,3
|
|
20230731,092200,137408655,4970,4975,4975,4970,14
|
|
20230731,092100,137339070,4980,4990,4990,4980,438
|
|
20230731,092000,135156620,4990,4990,5020,4990,1134
|
|
20230731,091900,129482440,4985,4970,4985,4970,784
|
|
20230731,091800,125577690,4950,4955,4955,4950,500
|
|
20230731,091700,123102155,4955,4965,4970,4955,23
|
|
20230731,091600,122987865,4955,4930,4955,4925,2000
|
|
20230731,091500,113097285,4930,4945,4945,4930,4618
|
|
20230731,091400,90273765,4945,4975,4975,4945,1378
|
|
20230731,091300,83440145,4980,5000,5030,4980,9438
|
|
20230731,091200,36337155,5000,5010,5010,4995,254
|
|
20230731,091100,35068075,4990,5020,5040,4990,4126
|
|
20230731,091000,14431330,5040,5040,5040,5030,241
|
|
20230731,090900,13218690,5040,5030,5040,5030,351
|
|
20230731,090800,11450910,5020,5010,5020,5010,624
|
|
20230731,090700,8322670,5010,5040,5040,5010,155
|
|
20230731,090600,7543000,5040,5030,5040,5030,103
|
|
20230731,090500,7024280,5040,5040,5040,5040,0
|
|
20230731,090400,7024280,5040,5040,5040,5040,0
|
|
20230731,090300,7024280,5040,5030,5040,5030,520
|
|
20230731,090200,4406890,5040,5040,5040,5040,20
|
|
20230731,090100,4306090,5040,5040,5040,5010,261
|
|
20230731,090000,2993760,5040,5040,5040,5040,594
|