659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195600,413465745,3465,3465,3465,3465,4796
|
|
20230731,195500,413465745,3465,3465,3465,3465,0
|
|
20230731,195400,413465745,3465,3465,3465,3465,0
|
|
20230731,195300,413465745,3465,3465,3465,3465,0
|
|
20230731,195200,413465745,3465,3465,3465,3465,0
|
|
20230731,195100,413465745,3465,3465,3465,3465,0
|
|
20230731,195000,413465745,3465,3465,3465,3465,0
|
|
20230731,194900,413465745,3465,3465,3465,3465,0
|
|
20230731,194800,413465745,3465,3465,3465,3465,0
|
|
20230731,194700,413465745,3465,3465,3465,3465,0
|
|
20230731,194600,413465745,3465,3465,3465,3465,0
|
|
20230731,194500,413465745,3465,3465,3465,3465,0
|
|
20230731,194400,413465745,3465,3465,3465,3465,0
|
|
20230731,194300,413465745,3465,3465,3465,3465,0
|
|
20230731,194200,413465745,3465,3465,3465,3465,0
|
|
20230731,194100,413465745,3465,3465,3465,3465,0
|
|
20230731,194000,413465745,3465,3465,3465,3465,0
|
|
20230731,193900,413465745,3465,3465,3465,3465,0
|
|
20230731,193800,413465745,3465,3465,3465,3465,0
|
|
20230731,193700,413465745,3465,3465,3465,3465,0
|
|
20230731,193600,413465745,3465,3465,3465,3465,0
|
|
20230731,193500,413465745,3465,3465,3465,3465,0
|
|
20230731,193400,413465745,3465,3465,3465,3465,0
|
|
20230731,193300,413465745,3465,3465,3465,3465,0
|
|
20230731,193200,413465745,3465,3465,3465,3465,0
|
|
20230731,193100,413465745,3465,3465,3465,3465,0
|
|
20230731,193000,413465745,3465,3465,3465,3465,0
|
|
20230731,192900,413465745,3465,3465,3465,3465,0
|
|
20230731,192800,413465745,3465,3465,3465,3465,0
|
|
20230731,192700,413465745,3465,3465,3465,3465,0
|
|
20230731,192600,413465745,3465,3465,3465,3465,4796
|
|
20230731,192500,413465745,3465,3465,3465,3465,0
|
|
20230731,192400,413465745,3465,3465,3465,3465,0
|
|
20230731,192300,413465745,3465,3465,3465,3465,0
|
|
20230731,192200,413465745,3465,3465,3465,3465,0
|
|
20230731,192100,413465745,3465,3465,3465,3465,0
|
|
20230731,192000,413465745,3465,3465,3465,3465,0
|
|
20230731,191900,413465745,3465,3465,3465,3465,0
|
|
20230731,191800,413465745,3465,3465,3465,3465,0
|
|
20230731,191700,413465745,3465,3465,3465,3465,0
|
|
20230731,191600,413465745,3465,3465,3465,3465,0
|
|
20230731,191500,413465745,3465,3465,3465,3465,0
|
|
20230731,191400,413465745,3465,3465,3465,3465,0
|
|
20230731,191300,413465745,3465,3465,3465,3465,0
|
|
20230731,191200,413465745,3465,3465,3465,3465,0
|
|
20230731,191100,413465745,3465,3465,3465,3465,0
|
|
20230731,191000,413465745,3465,3465,3465,3465,0
|
|
20230731,190900,413465745,3465,3465,3465,3465,0
|
|
20230731,190800,413465745,3465,3465,3465,3465,0
|
|
20230731,190700,413465745,3465,3465,3465,3465,0
|
|
20230731,190600,413465745,3465,3465,3465,3465,0
|
|
20230731,190500,413465745,3465,3465,3465,3465,0
|
|
20230731,190400,413465745,3465,3465,3465,3465,0
|
|
20230731,190300,413465745,3465,3465,3465,3465,0
|
|
20230731,190200,413465745,3465,3465,3465,3465,0
|
|
20230731,190100,413465745,3465,3465,3465,3465,0
|
|
20230731,190000,413465745,3465,3465,3465,3465,0
|
|
20230731,185900,413465745,3465,3465,3465,3465,0
|
|
20230731,185800,413465745,3465,3465,3465,3465,0
|
|
20230731,185700,413465745,3465,3465,3465,3465,0
|
|
20230731,185600,413465745,3465,3465,3465,3465,4796
|
|
20230731,185500,413465745,3465,3465,3465,3465,0
|
|
20230731,185400,413465745,3465,3465,3465,3465,0
|
|
20230731,185300,413465745,3465,3465,3465,3465,0
|
|
20230731,185200,413465745,3465,3465,3465,3465,0
|
|
20230731,185100,413465745,3465,3465,3465,3465,0
|
|
20230731,185000,413465745,3465,3465,3465,3465,0
|
|
20230731,184900,413465745,3465,3465,3465,3465,0
|
|
20230731,184800,413465745,3465,3465,3465,3465,0
|
|
20230731,184700,413465745,3465,3465,3465,3465,0
|
|
20230731,184600,413465745,3465,3465,3465,3465,0
|
|
20230731,184500,413465745,3465,3465,3465,3465,0
|
|
20230731,184400,413465745,3465,3465,3465,3465,0
|
|
20230731,184300,413465745,3465,3465,3465,3465,0
|
|
20230731,184200,413465745,3465,3465,3465,3465,0
|
|
20230731,184100,413465745,3465,3465,3465,3465,0
|
|
20230731,184000,413465745,3465,3465,3465,3465,0
|
|
20230731,183900,413465745,3465,3465,3465,3465,0
|
|
20230731,183800,413465745,3465,3465,3465,3465,0
|
|
20230731,183700,413465745,3465,3465,3465,3465,0
|
|
20230731,183600,413465745,3465,3465,3465,3465,0
|
|
20230731,183500,413465745,3465,3465,3465,3465,0
|
|
20230731,183400,413465745,3465,3465,3465,3465,0
|
|
20230731,183300,413465745,3465,3465,3465,3465,0
|
|
20230731,183200,413465745,3465,3465,3465,3465,0
|
|
20230731,183100,413465745,3465,3465,3465,3465,0
|
|
20230731,183000,413465745,3465,3465,3465,3465,0
|
|
20230731,182900,413465745,3465,3465,3465,3465,0
|
|
20230731,182800,413465745,3465,3465,3465,3465,0
|
|
20230731,182700,413465745,3465,3465,3465,3465,0
|
|
20230731,182600,413465745,3465,3465,3465,3465,4796
|
|
20230731,182500,413465745,3465,3465,3465,3465,0
|
|
20230731,182400,413465745,3465,3465,3465,3465,0
|
|
20230731,182300,413465745,3465,3465,3465,3465,0
|
|
20230731,182200,413465745,3465,3465,3465,3465,0
|
|
20230731,182100,413465745,3465,3465,3465,3465,0
|
|
20230731,182000,413465745,3465,3465,3465,3465,0
|
|
20230731,181900,413465745,3465,3465,3465,3465,0
|
|
20230731,181800,413465745,3465,3465,3465,3465,0
|
|
20230731,181700,413465745,3465,3465,3465,3465,0
|
|
20230731,181600,413465745,3465,3465,3465,3465,0
|
|
20230731,181500,413465745,3465,3465,3465,3465,0
|
|
20230731,181400,413465745,3465,3465,3465,3465,0
|
|
20230731,181300,413465745,3465,3465,3465,3465,0
|
|
20230731,181200,413465745,3465,3465,3465,3465,0
|
|
20230731,181100,413465745,3465,3465,3465,3465,0
|
|
20230731,181000,413465745,3465,3465,3465,3465,0
|
|
20230731,180900,413465745,3465,3465,3465,3465,0
|
|
20230731,180800,413465745,3465,3465,3465,3465,0
|
|
20230731,180700,413465745,3465,3465,3465,3465,0
|
|
20230731,180600,413465745,3465,3465,3465,3465,0
|
|
20230731,180500,413465745,3465,3465,3465,3465,0
|
|
20230731,180400,413465745,3465,3465,3465,3465,0
|
|
20230731,180300,413465745,3465,3465,3465,3465,0
|
|
20230731,180200,413465745,3465,3465,3465,3465,0
|
|
20230731,180100,413465745,3465,3465,3465,3465,0
|
|
20230731,180000,413465745,3465,3465,3465,3465,0
|
|
20230731,175900,413465745,3465,3465,3465,3465,0
|
|
20230731,175800,413465745,3465,3465,3465,3465,0
|
|
20230731,175700,413465745,3465,3465,3465,3465,0
|
|
20230731,175600,413465745,3465,3465,3465,3465,4796
|
|
20230731,175500,413465745,3465,3465,3465,3465,0
|
|
20230731,175400,413465745,3465,3465,3465,3465,0
|
|
20230731,175300,413465745,3465,3465,3465,3465,0
|
|
20230731,175200,413465745,3465,3465,3465,3465,0
|
|
20230731,175100,413465745,3465,3465,3465,3465,0
|
|
20230731,175000,413465745,3465,3465,3465,3465,0
|
|
20230731,174900,413465745,3465,3465,3465,3465,0
|
|
20230731,174800,413465745,3465,3465,3465,3465,0
|
|
20230731,174700,413465745,3465,3465,3465,3465,0
|
|
20230731,174600,413465745,3465,3465,3465,3465,0
|
|
20230731,174500,413465745,3465,3465,3465,3465,0
|
|
20230731,174400,413465745,3465,3465,3465,3465,0
|
|
20230731,174300,413465745,3465,3465,3465,3465,0
|
|
20230731,174200,413465745,3465,3465,3465,3465,0
|
|
20230731,174100,413465745,3465,3465,3465,3465,0
|
|
20230731,174000,413465745,3465,3465,3465,3465,0
|
|
20230731,173900,413465745,3465,3465,3465,3465,0
|
|
20230731,173800,413465745,3465,3465,3465,3465,0
|
|
20230731,173700,413465745,3465,3465,3465,3465,0
|
|
20230731,173600,413465745,3465,3465,3465,3465,0
|
|
20230731,173500,413465745,3465,3465,3465,3465,0
|
|
20230731,173400,413465745,3465,3465,3465,3465,0
|
|
20230731,173300,413465745,3465,3465,3465,3465,0
|
|
20230731,173200,413465745,3465,3465,3465,3465,0
|
|
20230731,173100,413465745,3465,3465,3465,3465,0
|
|
20230731,173000,413465745,3465,3465,3465,3465,0
|
|
20230731,172900,413465745,3465,3465,3465,3465,0
|
|
20230731,172800,413465745,3465,3465,3465,3465,0
|
|
20230731,172700,413465745,3465,3465,3465,3465,0
|
|
20230731,172600,413465745,3465,3465,3465,3465,4796
|
|
20230731,172500,413465745,3465,3465,3465,3465,0
|
|
20230731,172400,413465745,3465,3465,3465,3465,0
|
|
20230731,172300,413465745,3465,3465,3465,3465,0
|
|
20230731,172200,413465745,3465,3465,3465,3465,0
|
|
20230731,172100,413465745,3465,3465,3465,3465,0
|
|
20230731,172000,413465745,3465,3465,3465,3465,0
|
|
20230731,171900,413465745,3465,3465,3465,3465,0
|
|
20230731,171800,413465745,3465,3465,3465,3465,0
|
|
20230731,171700,413465745,3465,3465,3465,3465,0
|
|
20230731,171600,413465745,3465,3465,3465,3465,0
|
|
20230731,171500,413465745,3465,3465,3465,3465,0
|
|
20230731,171400,413465745,3465,3465,3465,3465,0
|
|
20230731,171300,413465745,3465,3465,3465,3465,0
|
|
20230731,171200,413465745,3465,3465,3465,3465,0
|
|
20230731,171100,413465745,3465,3465,3465,3465,0
|
|
20230731,171000,413465745,3465,3465,3465,3465,0
|
|
20230731,170900,413465745,3465,3465,3465,3465,0
|
|
20230731,170800,413465745,3465,3465,3465,3465,0
|
|
20230731,170700,413465745,3465,3465,3465,3465,0
|
|
20230731,170600,413465745,3465,3465,3465,3465,0
|
|
20230731,170500,413465745,3465,3465,3465,3465,0
|
|
20230731,170400,413465745,3465,3465,3465,3465,0
|
|
20230731,170300,413465745,3465,3465,3465,3465,0
|
|
20230731,170200,413465745,3465,3465,3465,3465,0
|
|
20230731,170100,413465745,3465,3465,3465,3465,0
|
|
20230731,170000,413465745,3465,3465,3465,3465,0
|
|
20230731,165900,413465745,3465,3465,3465,3465,0
|
|
20230731,165800,413465745,3465,3465,3465,3465,0
|
|
20230731,165700,413465745,3465,3465,3465,3465,0
|
|
20230731,165600,413465745,3465,3465,3465,3465,4796
|
|
20230731,165500,413465745,3465,3465,3465,3465,0
|
|
20230731,165400,413465745,3465,3465,3465,3465,0
|
|
20230731,165300,413465745,3465,3465,3465,3465,0
|
|
20230731,165200,413465745,3465,3465,3465,3465,0
|
|
20230731,165100,413465745,3465,3465,3465,3465,0
|
|
20230731,165000,413465745,3465,3465,3465,3465,0
|
|
20230731,164900,413465745,3465,3465,3465,3465,0
|
|
20230731,164800,413465745,3465,3465,3465,3465,0
|
|
20230731,164700,413465745,3465,3465,3465,3465,0
|
|
20230731,164600,413465745,3465,3465,3465,3465,0
|
|
20230731,164500,413465745,3465,3465,3465,3465,0
|
|
20230731,164400,413465745,3465,3465,3465,3465,0
|
|
20230731,164300,413465745,3465,3465,3465,3465,0
|
|
20230731,164200,413465745,3465,3465,3465,3465,0
|
|
20230731,164100,413465745,3465,3465,3465,3465,0
|
|
20230731,164000,413465745,3465,3465,3465,3465,0
|
|
20230731,163900,413465745,3465,3465,3465,3465,0
|
|
20230731,163800,413465745,3465,3465,3465,3465,0
|
|
20230731,163700,413465745,3465,3465,3465,3465,0
|
|
20230731,163600,413465745,3465,3465,3465,3465,0
|
|
20230731,163500,413465745,3465,3465,3465,3465,0
|
|
20230731,163400,413465745,3465,3465,3465,3465,0
|
|
20230731,163300,413465745,3465,3465,3465,3465,0
|
|
20230731,163200,413465745,3465,3465,3465,3465,0
|
|
20230731,163100,413465745,3465,3465,3465,3465,0
|
|
20230731,163000,413465745,3465,3465,3465,3465,0
|
|
20230731,162900,413465745,3465,3465,3465,3465,0
|
|
20230731,162800,413465745,3465,3465,3465,3465,0
|
|
20230731,162700,413465745,3465,3465,3465,3465,0
|
|
20230731,162600,413465745,3465,3465,3465,3465,4796
|
|
20230731,162500,413465745,3465,3465,3465,3465,0
|
|
20230731,162400,413465745,3465,3465,3465,3465,0
|
|
20230731,162300,413465745,3465,3465,3465,3465,0
|
|
20230731,162200,413465745,3465,3465,3465,3465,0
|
|
20230731,162100,413465745,3465,3465,3465,3465,0
|
|
20230731,162000,413465745,3465,3465,3465,3465,0
|
|
20230731,161900,413465745,3465,3465,3465,3465,0
|
|
20230731,161800,413465745,3465,3465,3465,3465,0
|
|
20230731,161700,413465745,3465,3465,3465,3465,0
|
|
20230731,161600,413465745,3465,3465,3465,3465,0
|
|
20230731,161500,413465745,3465,3465,3465,3465,0
|
|
20230731,161400,413465745,3465,3465,3465,3465,0
|
|
20230731,161300,413465745,3465,3465,3465,3465,0
|
|
20230731,161200,413465745,3465,3465,3465,3465,0
|
|
20230731,161100,413465745,3465,3465,3465,3465,0
|
|
20230731,161000,413465745,3465,3465,3465,3465,0
|
|
20230731,160900,413465745,3465,3465,3465,3465,0
|
|
20230731,160800,413465745,3465,3465,3465,3465,0
|
|
20230731,160700,413465745,3465,3465,3465,3465,0
|
|
20230731,160600,413465745,3465,3465,3465,3465,0
|
|
20230731,160500,413465745,3465,3465,3465,3465,0
|
|
20230731,160400,413465745,3465,3465,3465,3465,0
|
|
20230731,160300,413465745,3465,3465,3465,3465,0
|
|
20230731,160200,413465745,3465,3465,3465,3465,0
|
|
20230731,160100,413465745,3465,3465,3465,3465,0
|
|
20230731,160000,413465745,3465,3465,3465,3465,0
|
|
20230731,155900,413465745,3465,3465,3465,3465,0
|
|
20230731,155800,413465745,3465,3465,3465,3465,0
|
|
20230731,155700,413465745,3465,3465,3465,3465,0
|
|
20230731,155600,413465745,3465,3465,3465,3465,4796
|
|
20230731,155500,413465745,3465,3465,3465,3465,0
|
|
20230731,155400,413465745,3465,3465,3465,3465,0
|
|
20230731,155300,413465745,3465,3465,3465,3465,0
|
|
20230731,155200,413465745,3465,3465,3465,3465,0
|
|
20230731,155100,413465745,3465,3465,3465,3465,0
|
|
20230731,155000,413465745,3465,3465,3465,3465,0
|
|
20230731,154900,413465745,3465,3465,3465,3465,0
|
|
20230731,154800,413465745,3465,3465,3465,3465,0
|
|
20230731,154700,413465745,3465,3465,3465,3465,0
|
|
20230731,154600,413465745,3465,3465,3465,3465,0
|
|
20230731,154500,413465745,3465,3465,3465,3465,0
|
|
20230731,154400,413465745,3465,3465,3465,3465,0
|
|
20230731,154300,413465745,3465,3465,3465,3465,0
|
|
20230731,154200,413465745,3465,3465,3465,3465,0
|
|
20230731,154100,413465745,3465,3465,3465,3465,0
|
|
20230731,154000,413465745,3465,3465,3465,3465,0
|
|
20230731,153900,413465745,3465,3465,3465,3465,0
|
|
20230731,153800,413465745,3465,3465,3465,3465,0
|
|
20230731,153700,413465745,3465,3465,3465,3465,0
|
|
20230731,153600,413465745,3465,3465,3465,3465,0
|
|
20230731,153500,413465745,3465,3465,3465,3465,0
|
|
20230731,153400,413465745,3465,3465,3465,3465,0
|
|
20230731,153300,413465745,3465,3465,3465,3465,0
|
|
20230731,153200,413465745,3465,3465,3465,3465,0
|
|
20230731,153100,413465745,3465,3465,3465,3465,0
|
|
20230731,153000,413465745,3465,3465,3465,3465,4796
|
|
20230731,152900,396847605,3460,3460,3460,3460,0
|
|
20230731,152800,396847605,3460,3460,3460,3460,0
|
|
20230731,152700,396847605,3460,3460,3460,3460,0
|
|
20230731,152600,396847605,3460,3460,3460,3460,0
|
|
20230731,152500,396847605,3460,3460,3460,3460,0
|
|
20230731,152400,396847605,3460,3460,3460,3460,0
|
|
20230731,152300,396847605,3460,3460,3460,3460,0
|
|
20230731,152200,396847605,3460,3460,3460,3460,0
|
|
20230731,152100,396847605,3460,3460,3460,3460,0
|
|
20230731,152000,396847605,3460,3460,3460,3460,0
|
|
20230731,151900,396847605,3460,3450,3460,3450,743
|
|
20230731,151800,394283320,3455,3455,3460,3450,404
|
|
20230731,151700,392889230,3455,3455,3455,3455,1451
|
|
20230731,151600,387876025,3455,3455,3455,3455,50
|
|
20230731,151500,387703275,3460,3460,3460,3460,0
|
|
20230731,151400,387703275,3460,3460,3460,3460,20
|
|
20230731,151300,387634075,3460,3460,3460,3460,229
|
|
20230731,151200,386841735,3460,3460,3460,3455,96
|
|
20230731,151100,386509635,3460,3460,3460,3460,1228
|
|
20230731,151000,382260755,3460,3460,3465,3460,507
|
|
20230731,150900,380505555,3460,3460,3460,3460,698
|
|
20230731,150800,378090475,3465,3465,3465,3465,39
|
|
20230731,150700,377955340,3465,3460,3465,3460,18
|
|
20230731,150600,377893045,3465,3465,3465,3465,96
|
|
20230731,150500,377560405,3465,3465,3465,3465,253
|
|
20230731,150400,376683760,3465,3465,3465,3465,0
|
|
20230731,150300,376683760,3465,3460,3465,3455,532
|
|
20230731,150200,374842890,3460,3460,3460,3460,0
|
|
20230731,150100,374842890,3460,3460,3460,3460,500
|
|
20230731,150000,373112890,3465,3465,3465,3455,1510
|
|
20230731,145900,367895710,3465,3465,3465,3465,0
|
|
20230731,145800,367895710,3465,3465,3465,3465,0
|
|
20230731,145700,367895710,3465,3465,3465,3465,0
|
|
20230731,145600,367895710,3465,3460,3465,3460,101
|
|
20230731,145500,367546245,3465,3465,3465,3465,0
|
|
20230731,145400,367546245,3465,3465,3465,3465,0
|
|
20230731,145300,367546245,3465,3465,3465,3465,0
|
|
20230731,145200,367546245,3465,3465,3470,3465,857
|
|
20230731,145100,364576730,3465,3455,3465,3455,294
|
|
20230731,145000,363560950,3470,3470,3470,3470,0
|
|
20230731,144900,363560950,3470,3460,3470,3460,4313
|
|
20230731,144800,348637960,3460,3465,3470,3460,2902
|
|
20230731,144700,338593385,3465,3465,3465,3465,100
|
|
20230731,144600,338246885,3465,3470,3470,3465,1345
|
|
20230731,144500,333585180,3470,3475,3475,3470,165
|
|
20230731,144400,333012620,3470,3465,3470,3465,1039
|
|
20230731,144300,329407345,3465,3465,3465,3465,0
|
|
20230731,144200,329407345,3465,3465,3465,3465,295
|
|
20230731,144100,328385170,3465,3465,3465,3465,0
|
|
20230731,144000,328385170,3465,3465,3465,3465,100
|
|
20230731,143900,328038670,3465,3465,3465,3465,200
|
|
20230731,143800,327345670,3470,3470,3470,3470,0
|
|
20230731,143700,327345670,3470,3470,3470,3470,0
|
|
20230731,143600,327345670,3470,3470,3470,3470,0
|
|
20230731,143500,327345670,3470,3470,3470,3470,1
|
|
20230731,143400,327342200,3465,3465,3465,3465,549
|
|
20230731,143300,325439915,3465,3465,3465,3465,33
|
|
20230731,143200,325325570,3465,3465,3465,3465,100
|
|
20230731,143100,324979070,3465,3465,3465,3465,0
|
|
20230731,143000,324979070,3465,3465,3465,3465,0
|
|
20230731,142900,324979070,3465,3465,3465,3465,0
|
|
20230731,142800,324979070,3465,3460,3465,3460,56
|
|
20230731,142700,324785305,3465,3465,3465,3465,288
|
|
20230731,142600,323787385,3465,3465,3465,3465,0
|
|
20230731,142500,323787385,3465,3465,3465,3465,0
|
|
20230731,142400,323787385,3465,3465,3465,3465,1
|
|
20230731,142300,323783920,3460,3460,3460,3460,110
|
|
20230731,142200,323403320,3465,3465,3465,3465,0
|
|
20230731,142100,323403320,3465,3465,3465,3465,0
|
|
20230731,142000,323403320,3465,3465,3465,3465,1
|
|
20230731,141900,323399855,3465,3460,3465,3460,72
|
|
20230731,141800,323150525,3465,3465,3465,3465,0
|
|
20230731,141700,323150525,3465,3460,3465,3460,221
|
|
20230731,141600,322385855,3465,3465,3465,3465,201
|
|
20230731,141500,321689390,3465,3465,3465,3465,0
|
|
20230731,141400,321689390,3465,3465,3465,3460,637
|
|
20230731,141300,319483625,3465,3470,3470,3465,516
|
|
20230731,141200,317695500,3470,3470,3470,3470,83
|
|
20230731,141100,317407490,3470,3470,3470,3470,0
|
|
20230731,141000,317407490,3470,3470,3470,3470,0
|
|
20230731,140900,317407490,3470,3470,3470,3470,2
|
|
20230731,140800,317400550,3470,3470,3470,3470,0
|
|
20230731,140700,317400550,3470,3470,3470,3470,0
|
|
20230731,140600,317400550,3470,3470,3470,3470,0
|
|
20230731,140500,317400550,3470,3470,3470,3470,0
|
|
20230731,140400,317400550,3470,3470,3470,3470,10
|
|
20230731,140300,317365850,3475,3465,3475,3465,21
|
|
20230731,140200,317293075,3465,3465,3465,3465,2
|
|
20230731,140100,317286145,3475,3475,3475,3475,0
|
|
20230731,140000,317286145,3475,3475,3475,3475,29
|
|
20230731,135900,317185370,3475,3460,3475,3460,64
|
|
20230731,135800,316963895,3475,3470,3475,3470,4
|
|
20230731,135700,316950010,3475,3475,3475,3475,0
|
|
20230731,135600,316950010,3475,3475,3475,3475,0
|
|
20230731,135500,316950010,3475,3475,3475,3475,97
|
|
20230731,135400,316612935,3480,3475,3480,3475,958
|
|
20230731,135300,313283120,3475,3465,3475,3465,1179
|
|
20230731,135200,309193710,3460,3460,3460,3460,500
|
|
20230731,135100,307463710,3465,3465,3465,3465,1
|
|
20230731,135000,307460245,3465,3470,3470,3465,174
|
|
20230731,134900,306857235,3470,3470,3470,3470,0
|
|
20230731,134800,306857235,3470,3470,3470,3470,0
|
|
20230731,134700,306857235,3470,3470,3470,3470,0
|
|
20230731,134600,306857235,3470,3470,3470,3470,0
|
|
20230731,134500,306857235,3470,3470,3470,3470,0
|
|
20230731,134400,306857235,3470,3470,3470,3470,1
|
|
20230731,134300,306853765,3470,3470,3470,3470,0
|
|
20230731,134200,306853765,3470,3465,3470,3465,200
|
|
20230731,134100,306160705,3465,3465,3465,3465,0
|
|
20230731,134000,306160705,3465,3465,3465,3465,0
|
|
20230731,133900,306160705,3465,3465,3465,3465,500
|
|
20230731,133800,304428205,3465,3465,3465,3465,113
|
|
20230731,133700,304036660,3465,3465,3465,3465,235
|
|
20230731,133600,303222385,3465,3465,3465,3465,0
|
|
20230731,133500,303222385,3465,3465,3465,3465,0
|
|
20230731,133400,303222385,3465,3465,3465,3465,25
|
|
20230731,133300,303135760,3460,3460,3460,3460,2
|
|
20230731,133200,303128840,3465,3460,3465,3460,478
|
|
20230731,133100,301472605,3460,3460,3460,3460,493
|
|
20230731,133000,299766825,3465,3460,3465,3460,702
|
|
20230731,132900,297337900,3465,3465,3465,3465,0
|
|
20230731,132800,297337900,3465,3465,3465,3465,0
|
|
20230731,132700,297337900,3465,3465,3465,3465,0
|
|
20230731,132600,297337900,3465,3465,3465,3465,447
|
|
20230731,132500,295789045,3465,3465,3465,3465,800
|
|
20230731,132400,293017045,3465,3460,3465,3460,898
|
|
20230731,132300,289907475,3460,3460,3460,3460,0
|
|
20230731,132200,289907475,3460,3460,3460,3460,236
|
|
20230731,132100,289090915,3460,3460,3460,3460,50
|
|
20230731,132000,288917915,3460,3460,3460,3460,226
|
|
20230731,131900,288135955,3455,3465,3465,3455,1903
|
|
20230731,131800,281552065,3465,3460,3470,3460,3580
|
|
20230731,131700,269149115,3460,3460,3460,3460,0
|
|
20230731,131600,269149115,3460,3460,3460,3455,502
|
|
20230731,131500,267414695,3455,3450,3455,3450,2311
|
|
20230731,131400,259440195,3445,3435,3445,3435,551
|
|
20230731,131300,257542120,3445,3440,3445,3440,1732
|
|
20230731,131200,251581525,3435,3435,3435,3435,500
|
|
20230731,131100,249864025,3435,3435,3435,3435,0
|
|
20230731,131000,249864025,3435,3435,3435,3435,0
|
|
20230731,130900,249864025,3435,3435,3435,3435,283
|
|
20230731,130800,248891920,3435,3435,3435,3435,0
|
|
20230731,130700,248891920,3435,3435,3435,3435,0
|
|
20230731,130600,248891920,3435,3435,3435,3435,0
|
|
20230731,130500,248891920,3435,3435,3435,3435,456
|
|
20230731,130400,247325560,3425,3430,3430,3425,450
|
|
20230731,130300,245782920,3435,3435,3435,3435,0
|
|
20230731,130200,245782920,3435,3435,3435,3435,0
|
|
20230731,130100,245782920,3435,3425,3435,3425,2
|
|
20230731,130000,245776060,3435,3425,3435,3425,6
|
|
20230731,125900,245755490,3435,3435,3435,3435,1
|
|
20230731,125800,245752055,3435,3430,3435,3420,5941
|
|
20230731,125700,225405430,3440,3440,3440,3440,0
|
|
20230731,125600,225405430,3440,3440,3440,3440,0
|
|
20230731,125500,225405430,3440,3435,3440,3430,1775
|
|
20230731,125400,219314410,3435,3435,3435,3435,0
|
|
20230731,125300,219314410,3435,3435,3435,3435,0
|
|
20230731,125200,219314410,3435,3435,3435,3435,2
|
|
20230731,125100,219307540,3435,3435,3440,3435,8
|
|
20230731,125000,219280050,3440,3445,3445,3440,2034
|
|
20230731,124900,212277970,3450,3450,3450,3450,139
|
|
20230731,124800,211798420,3450,3450,3450,3450,300
|
|
20230731,124700,210763420,3455,3455,3455,3455,0
|
|
20230731,124600,210763420,3455,3455,3455,3455,0
|
|
20230731,124500,210763420,3455,3455,3455,3455,10
|
|
20230731,124400,210728870,3455,3455,3455,3455,0
|
|
20230731,124300,210728870,3455,3455,3455,3455,0
|
|
20230731,124200,210728870,3455,3455,3455,3455,0
|
|
20230731,124100,210728870,3455,3455,3455,3455,0
|
|
20230731,124000,210728870,3455,3460,3460,3455,61
|
|
20230731,123900,210517975,3460,3460,3460,3460,0
|
|
20230731,123800,210517975,3460,3460,3460,3460,0
|
|
20230731,123700,210517975,3460,3460,3460,3460,0
|
|
20230731,123600,210517975,3460,3460,3460,3460,0
|
|
20230731,123500,210517975,3460,3460,3460,3460,0
|
|
20230731,123400,210517975,3460,3460,3460,3460,0
|
|
20230731,123300,210517975,3460,3460,3460,3460,0
|
|
20230731,123200,210517975,3460,3460,3460,3460,0
|
|
20230731,123100,210517975,3460,3455,3460,3450,1618
|
|
20230731,123000,204930580,3465,3465,3465,3465,0
|
|
20230731,122900,204930580,3465,3465,3465,3465,0
|
|
20230731,122800,204930580,3465,3465,3465,3465,0
|
|
20230731,122700,204930580,3465,3465,3465,3465,0
|
|
20230731,122600,204930580,3465,3465,3465,3465,3
|
|
20230731,122500,204920185,3455,3455,3460,3455,868
|
|
20230731,122400,201918550,3455,3455,3455,3455,0
|
|
20230731,122300,201918550,3455,3455,3455,3455,5
|
|
20230731,122200,201901275,3450,3455,3455,3450,264
|
|
20230731,122100,200989370,3450,3450,3450,3450,722
|
|
20230731,122000,198498470,3460,3460,3460,3460,0
|
|
20230731,121900,198498470,3460,3460,3460,3460,0
|
|
20230731,121800,198498470,3460,3460,3460,3460,0
|
|
20230731,121700,198498470,3460,3460,3460,3460,30
|
|
20230731,121600,198394670,3460,3460,3460,3460,0
|
|
20230731,121500,198394670,3460,3460,3460,3460,0
|
|
20230731,121400,198394670,3460,3450,3460,3450,2
|
|
20230731,121300,198387760,3450,3450,3450,3450,0
|
|
20230731,121200,198387760,3450,3450,3460,3450,87
|
|
20230731,121100,198087600,3460,3460,3460,3460,0
|
|
20230731,121000,198087600,3460,3455,3460,3455,11
|
|
20230731,120900,198049590,3460,3460,3460,3460,0
|
|
20230731,120800,198049590,3460,3460,3460,3460,0
|
|
20230731,120700,198049590,3460,3460,3460,3460,0
|
|
20230731,120600,198049590,3460,3460,3460,3460,0
|
|
20230731,120500,198049590,3460,3455,3460,3455,52
|
|
20230731,120400,197869675,3465,3465,3465,3465,0
|
|
20230731,120300,197869675,3465,3465,3465,3465,0
|
|
20230731,120200,197869675,3465,3465,3465,3465,0
|
|
20230731,120100,197869675,3465,3465,3465,3465,0
|
|
20230731,120000,197869675,3465,3465,3465,3465,0
|
|
20230731,115900,197869675,3465,3455,3465,3455,182
|
|
20230731,115800,197240845,3465,3465,3465,3465,0
|
|
20230731,115700,197240845,3465,3465,3465,3465,96
|
|
20230731,115600,196908205,3465,3455,3465,3445,3642
|
|
20230731,115500,184346820,3460,3460,3460,3460,9
|
|
20230731,115400,184315680,3460,3465,3465,3460,2
|
|
20230731,115300,184308755,3465,3455,3465,3455,42
|
|
20230731,115200,184163235,3465,3465,3465,3465,0
|
|
20230731,115100,184163235,3465,3465,3465,3465,10
|
|
20230731,115000,184128585,3460,3465,3465,3455,23
|
|
20230731,114900,184049040,3455,3460,3465,3455,40
|
|
20230731,114800,183910730,3465,3465,3465,3465,0
|
|
20230731,114700,183910730,3465,3465,3465,3465,14
|
|
20230731,114600,183862220,3465,3465,3465,3465,1
|
|
20230731,114500,183858755,3465,3465,3465,3465,0
|
|
20230731,114400,183858755,3465,3465,3465,3465,0
|
|
20230731,114300,183858755,3465,3465,3465,3465,0
|
|
20230731,114200,183858755,3465,3465,3465,3465,0
|
|
20230731,114100,183858755,3465,3455,3465,3455,13
|
|
20230731,114000,183813820,3465,3465,3465,3465,0
|
|
20230731,113900,183813820,3465,3465,3465,3465,0
|
|
20230731,113800,183813820,3465,3465,3465,3465,0
|
|
20230731,113700,183813820,3465,3460,3465,3460,565
|
|
20230731,113600,181858910,3460,3460,3460,3460,50
|
|
20230731,113500,181685910,3460,3460,3460,3460,1
|
|
20230731,113400,181682450,3460,3460,3460,3460,100
|
|
20230731,113300,181336450,3460,3460,3460,3460,0
|
|
20230731,113200,181336450,3460,3460,3460,3460,0
|
|
20230731,113100,181336450,3460,3460,3460,3460,1
|
|
20230731,113000,181332990,3460,3460,3460,3460,2
|
|
20230731,112900,181326070,3460,3460,3460,3460,1
|
|
20230731,112800,181322610,3455,3455,3455,3455,138
|
|
20230731,112700,180845820,3450,3450,3450,3450,0
|
|
20230731,112600,180845820,3450,3450,3450,3450,49
|
|
20230731,112500,180676770,3450,3450,3450,3450,151
|
|
20230731,112400,180155820,3455,3455,3455,3455,0
|
|
20230731,112300,180155820,3455,3450,3455,3445,502
|
|
20230731,112200,178426160,3455,3455,3455,3455,0
|
|
20230731,112100,178426160,3455,3445,3455,3445,506
|
|
20230731,112000,176682380,3445,3445,3445,3445,0
|
|
20230731,111900,176682380,3445,3445,3445,3445,0
|
|
20230731,111800,176682380,3445,3445,3445,3445,1
|
|
20230731,111700,176678935,3445,3445,3445,3445,0
|
|
20230731,111600,176678935,3445,3445,3445,3445,0
|
|
20230731,111500,176678935,3445,3445,3445,3445,1
|
|
20230731,111400,176675490,3445,3445,3445,3445,0
|
|
20230731,111300,176675490,3445,3445,3445,3445,0
|
|
20230731,111200,176675490,3445,3445,3445,3445,0
|
|
20230731,111100,176675490,3445,3445,3445,3445,300
|
|
20230731,111000,175641990,3445,3445,3445,3445,1
|
|
20230731,110900,175638545,3445,3440,3445,3425,383
|
|
20230731,110800,174324285,3445,3445,3445,3445,2
|
|
20230731,110700,174317395,3445,3445,3445,3445,87
|
|
20230731,110600,174017680,3445,3445,3445,3445,0
|
|
20230731,110500,174017680,3445,3450,3450,3435,929
|
|
20230731,110400,170824385,3455,3455,3455,3455,3
|
|
20230731,110300,170814020,3455,3455,3455,3455,4
|
|
20230731,110200,170800200,3455,3455,3460,3455,329
|
|
20230731,110100,169663490,3455,3455,3455,3455,0
|
|
20230731,110000,169663490,3455,3455,3455,3455,0
|
|
20230731,105900,169663490,3455,3455,3455,3455,5
|
|
20230731,105800,169646215,3455,3455,3455,3455,0
|
|
20230731,105700,169646215,3455,3455,3455,3455,0
|
|
20230731,105600,169646215,3455,3455,3455,3455,0
|
|
20230731,105500,169646215,3455,3455,3455,3455,0
|
|
20230731,105400,169646215,3455,3450,3455,3450,636
|
|
20230731,105300,167449435,3455,3455,3455,3455,0
|
|
20230731,105200,167449435,3455,3455,3455,3450,79
|
|
20230731,105100,167176605,3450,3455,3455,3450,140
|
|
20230731,105000,166693545,3455,3455,3460,3455,200
|
|
20230731,104900,166002295,3465,3465,3465,3465,0
|
|
20230731,104800,166002295,3465,3465,3465,3465,0
|
|
20230731,104700,166002295,3465,3465,3465,3465,0
|
|
20230731,104600,166002295,3465,3460,3465,3460,11
|
|
20230731,104500,165964230,3470,3470,3470,3470,2
|
|
20230731,104400,165957290,3460,3460,3470,3460,2496
|
|
20230731,104300,157321120,3470,3470,3470,3470,0
|
|
20230731,104200,157321120,3470,3470,3470,3470,596
|
|
20230731,104100,155253000,3470,3470,3470,3470,0
|
|
20230731,104000,155253000,3470,3470,3470,3470,0
|
|
20230731,103900,155253000,3470,3460,3470,3460,917
|
|
20230731,103800,152077400,3460,3455,3460,3455,810
|
|
20230731,103700,149278800,3460,3460,3460,3460,10
|
|
20230731,103600,149244200,3455,3455,3455,3455,3
|
|
20230731,103500,149233835,3455,3455,3455,3455,0
|
|
20230731,103400,149233835,3455,3455,3455,3455,1
|
|
20230731,103300,149230380,3460,3455,3460,3455,565
|
|
20230731,103200,147278255,3450,3450,3450,3450,1
|
|
20230731,103100,147274805,3450,3450,3450,3450,561
|
|
20230731,103000,145339355,3450,3455,3455,3440,358
|
|
20230731,102900,144106140,3450,3450,3455,3450,22
|
|
20230731,102800,144030230,3450,3450,3455,3450,21
|
|
20230731,102700,143957775,3455,3445,3455,3440,820
|
|
20230731,102600,141136475,3450,3450,3455,3450,28
|
|
20230731,102500,141039870,3455,3450,3455,3450,227
|
|
20230731,102400,140256705,3455,3450,3455,3450,710
|
|
20230731,102300,137807155,3455,3440,3455,3435,301
|
|
20230731,102200,136771910,3465,3465,3465,3465,0
|
|
20230731,102100,136771910,3465,3465,3465,3465,2
|
|
20230731,102000,136764980,3445,3460,3465,3445,807
|
|
20230731,101900,133980710,3465,3470,3470,3465,11
|
|
20230731,101800,133942545,3460,3460,3460,3460,100
|
|
20230731,101700,133596545,3470,3460,3470,3460,54
|
|
20230731,101600,133409205,3470,3465,3470,3460,183
|
|
20230731,101500,132775945,3470,3465,3470,3460,1355
|
|
20230731,101400,128086290,3475,3475,3475,3475,18
|
|
20230731,101300,128023740,3475,3475,3475,3475,0
|
|
20230731,101200,128023740,3475,3470,3475,3470,236
|
|
20230731,101100,127204770,3470,3470,3470,3470,0
|
|
20230731,101000,127204770,3470,3470,3470,3470,3
|
|
20230731,100900,127194360,3470,3470,3470,3470,0
|
|
20230731,100800,127194360,3470,3465,3470,3465,102
|
|
20230731,100700,126840625,3465,3465,3465,3465,59
|
|
20230731,100600,126636190,3470,3470,3470,3470,0
|
|
20230731,100500,126636190,3470,3470,3470,3470,10
|
|
20230731,100400,126601490,3470,3465,3470,3465,12
|
|
20230731,100300,126559900,3470,3470,3475,3470,951
|
|
20230731,100200,123259875,3475,3470,3475,3460,4362
|
|
20230731,100100,108161385,3470,3465,3470,3445,417
|
|
20230731,100000,106716485,3465,3465,3465,3465,33
|
|
20230731,095900,106602140,3465,3460,3465,3460,906
|
|
20230731,095800,103467350,3460,3460,3460,3460,105
|
|
20230731,095700,103104050,3460,3460,3460,3460,172
|
|
20230731,095600,102508930,3460,3460,3460,3455,7
|
|
20230731,095500,102484715,3445,3445,3445,3445,1197
|
|
20230731,095400,98361050,3445,3440,3445,3440,606
|
|
20230731,095300,96276320,3440,3435,3440,3435,310
|
|
20230731,095200,95211420,3440,3420,3440,3420,448
|
|
20230731,095100,93677530,3430,3425,3430,3425,171
|
|
20230731,095000,93091805,3425,3425,3425,3420,134
|
|
20230731,094900,92633080,3430,3430,3430,3430,0
|
|
20230731,094800,92633080,3430,3430,3430,3430,0
|
|
20230731,094700,92633080,3430,3425,3430,3425,30
|
|
20230731,094600,92530280,3430,3430,3430,3430,10
|
|
20230731,094500,92495980,3430,3430,3430,3430,0
|
|
20230731,094400,92495980,3430,3440,3440,3430,24
|
|
20230731,094300,92413460,3440,3430,3440,3430,12
|
|
20230731,094200,92372280,3440,3430,3440,3430,93
|
|
20230731,094100,92053270,3440,3440,3440,3440,21
|
|
20230731,094000,91981030,3440,3430,3440,3430,10
|
|
20230731,093900,91946710,3440,3440,3440,3430,6
|
|
20230731,093800,91926080,3440,3440,3440,3440,12
|
|
20230731,093700,91884800,3440,3425,3440,3425,145
|
|
20230731,093600,91388145,3425,3425,3440,3425,227
|
|
20230731,093500,90610520,3440,3440,3440,3425,640
|
|
20230731,093400,88418190,3440,3440,3440,3440,14
|
|
20230731,093300,88370030,3440,3430,3440,3430,22
|
|
20230731,093200,88294500,3445,3430,3445,3430,31
|
|
20230731,093100,88187955,3445,3435,3465,3430,1431
|
|
20230731,093000,83265500,3435,3425,3440,3425,609
|
|
20230731,092900,81173795,3425,3425,3425,3425,0
|
|
20230731,092800,81173795,3425,3425,3425,3410,309
|
|
20230731,092700,80119745,3415,3420,3425,3415,21
|
|
20230731,092600,80047880,3425,3415,3425,3405,205
|
|
20230731,092500,79349575,3425,3405,3425,3405,1527
|
|
20230731,092400,74143060,3405,3395,3405,3390,106
|
|
20230731,092300,73783365,3405,3400,3405,3400,10
|
|
20230731,092200,73749325,3405,3405,3405,3405,15
|
|
20230731,092100,73698250,3405,3390,3405,3390,287
|
|
20230731,092000,72725170,3405,3390,3405,3390,956
|
|
20230731,091900,69484180,3405,3405,3405,3405,5
|
|
20230731,091800,69467155,3405,3400,3405,3390,239
|
|
20230731,091700,68655460,3400,3395,3400,3395,93
|
|
20230731,091600,68339305,3395,3385,3395,3380,227
|
|
20230731,091500,67569155,3385,3410,3420,3385,5388
|
|
20230731,091400,49256025,3415,3445,3445,3415,1345
|
|
20230731,091300,44656275,3420,3470,3470,3420,1624
|
|
20230731,091200,39091405,3470,3440,3480,3440,404
|
|
20230731,091100,37687795,3440,3435,3440,3435,410
|
|
20230731,091000,36277945,3435,3440,3440,3435,1029
|
|
20230731,090900,32738190,3470,3450,3470,3450,60
|
|
20230731,090800,32530740,3450,3440,3450,3440,562
|
|
20230731,090700,30597110,3440,3430,3440,3430,247
|
|
20230731,090600,29749500,3420,3430,3430,3420,86
|
|
20230731,090500,29455370,3430,3430,3430,3430,0
|
|
20230731,090400,29455370,3430,3425,3440,3420,742
|
|
20230731,090300,26915405,3425,3425,3425,3425,212
|
|
20230731,090200,26189305,3430,3425,3440,3425,709
|
|
20230731,090100,23758750,3430,3400,3430,3400,1238
|
|
20230731,090000,19549490,3400,3420,3425,3400,5722
|