659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195600,645248125,3850,3850,3850,3850,884
|
|
20230731,195500,645248125,3850,3850,3850,3850,0
|
|
20230731,195400,645248125,3850,3850,3850,3850,0
|
|
20230731,195300,645248125,3850,3850,3850,3850,0
|
|
20230731,195200,645248125,3850,3850,3850,3850,0
|
|
20230731,195100,645248125,3850,3850,3850,3850,0
|
|
20230731,195000,645248125,3850,3850,3850,3850,0
|
|
20230731,194900,645248125,3850,3850,3850,3850,0
|
|
20230731,194800,645248125,3850,3850,3850,3850,0
|
|
20230731,194700,645248125,3850,3850,3850,3850,0
|
|
20230731,194600,645248125,3850,3850,3850,3850,0
|
|
20230731,194500,645248125,3850,3850,3850,3850,0
|
|
20230731,194400,645248125,3850,3850,3850,3850,0
|
|
20230731,194300,645248125,3850,3850,3850,3850,0
|
|
20230731,194200,645248125,3850,3850,3850,3850,0
|
|
20230731,194100,645248125,3850,3850,3850,3850,0
|
|
20230731,194000,645248125,3850,3850,3850,3850,0
|
|
20230731,193900,645248125,3850,3850,3850,3850,0
|
|
20230731,193800,645248125,3850,3850,3850,3850,0
|
|
20230731,193700,645248125,3850,3850,3850,3850,0
|
|
20230731,193600,645248125,3850,3850,3850,3850,0
|
|
20230731,193500,645248125,3850,3850,3850,3850,0
|
|
20230731,193400,645248125,3850,3850,3850,3850,0
|
|
20230731,193300,645248125,3850,3850,3850,3850,0
|
|
20230731,193200,645248125,3850,3850,3850,3850,0
|
|
20230731,193100,645248125,3850,3850,3850,3850,0
|
|
20230731,193000,645248125,3850,3850,3850,3850,0
|
|
20230731,192900,645248125,3850,3850,3850,3850,0
|
|
20230731,192800,645248125,3850,3850,3850,3850,0
|
|
20230731,192700,645248125,3850,3850,3850,3850,0
|
|
20230731,192600,645248125,3850,3850,3850,3850,884
|
|
20230731,192500,645248125,3850,3850,3850,3850,0
|
|
20230731,192400,645248125,3850,3850,3850,3850,0
|
|
20230731,192300,645248125,3850,3850,3850,3850,0
|
|
20230731,192200,645248125,3850,3850,3850,3850,0
|
|
20230731,192100,645248125,3850,3850,3850,3850,0
|
|
20230731,192000,645248125,3850,3850,3850,3850,0
|
|
20230731,191900,645248125,3850,3850,3850,3850,0
|
|
20230731,191800,645248125,3850,3850,3850,3850,0
|
|
20230731,191700,645248125,3850,3850,3850,3850,0
|
|
20230731,191600,645248125,3850,3850,3850,3850,0
|
|
20230731,191500,645248125,3850,3850,3850,3850,0
|
|
20230731,191400,645248125,3850,3850,3850,3850,0
|
|
20230731,191300,645248125,3850,3850,3850,3850,0
|
|
20230731,191200,645248125,3850,3850,3850,3850,0
|
|
20230731,191100,645248125,3850,3850,3850,3850,0
|
|
20230731,191000,645248125,3850,3850,3850,3850,0
|
|
20230731,190900,645248125,3850,3850,3850,3850,0
|
|
20230731,190800,645248125,3850,3850,3850,3850,0
|
|
20230731,190700,645248125,3850,3850,3850,3850,0
|
|
20230731,190600,645248125,3850,3850,3850,3850,0
|
|
20230731,190500,645248125,3850,3850,3850,3850,0
|
|
20230731,190400,645248125,3850,3850,3850,3850,0
|
|
20230731,190300,645248125,3850,3850,3850,3850,0
|
|
20230731,190200,645248125,3850,3850,3850,3850,0
|
|
20230731,190100,645248125,3850,3850,3850,3850,0
|
|
20230731,190000,645248125,3850,3850,3850,3850,0
|
|
20230731,185900,645248125,3850,3850,3850,3850,0
|
|
20230731,185800,645248125,3850,3850,3850,3850,0
|
|
20230731,185700,645248125,3850,3850,3850,3850,0
|
|
20230731,185600,645248125,3850,3850,3850,3850,884
|
|
20230731,185500,645248125,3850,3850,3850,3850,0
|
|
20230731,185400,645248125,3850,3850,3850,3850,0
|
|
20230731,185300,645248125,3850,3850,3850,3850,0
|
|
20230731,185200,645248125,3850,3850,3850,3850,0
|
|
20230731,185100,645248125,3850,3850,3850,3850,0
|
|
20230731,185000,645248125,3850,3850,3850,3850,0
|
|
20230731,184900,645248125,3850,3850,3850,3850,0
|
|
20230731,184800,645248125,3850,3850,3850,3850,0
|
|
20230731,184700,645248125,3850,3850,3850,3850,0
|
|
20230731,184600,645248125,3850,3850,3850,3850,0
|
|
20230731,184500,645248125,3850,3850,3850,3850,0
|
|
20230731,184400,645248125,3850,3850,3850,3850,0
|
|
20230731,184300,645248125,3850,3850,3850,3850,0
|
|
20230731,184200,645248125,3850,3850,3850,3850,0
|
|
20230731,184100,645248125,3850,3850,3850,3850,0
|
|
20230731,184000,645248125,3850,3850,3850,3850,0
|
|
20230731,183900,645248125,3850,3850,3850,3850,0
|
|
20230731,183800,645248125,3850,3850,3850,3850,0
|
|
20230731,183700,645248125,3850,3850,3850,3850,0
|
|
20230731,183600,645248125,3850,3850,3850,3850,0
|
|
20230731,183500,645248125,3850,3850,3850,3850,0
|
|
20230731,183400,645248125,3850,3850,3850,3850,0
|
|
20230731,183300,645248125,3850,3850,3850,3850,0
|
|
20230731,183200,645248125,3850,3850,3850,3850,0
|
|
20230731,183100,645248125,3850,3850,3850,3850,0
|
|
20230731,183000,645248125,3850,3850,3850,3850,0
|
|
20230731,182900,645248125,3850,3850,3850,3850,0
|
|
20230731,182800,645248125,3850,3850,3850,3850,0
|
|
20230731,182700,645248125,3850,3850,3850,3850,0
|
|
20230731,182600,645248125,3850,3850,3850,3850,884
|
|
20230731,182500,645248125,3850,3850,3850,3850,0
|
|
20230731,182400,645248125,3850,3850,3850,3850,0
|
|
20230731,182300,645248125,3850,3850,3850,3850,0
|
|
20230731,182200,645248125,3850,3850,3850,3850,0
|
|
20230731,182100,645248125,3850,3850,3850,3850,0
|
|
20230731,182000,645248125,3850,3850,3850,3850,0
|
|
20230731,181900,645248125,3850,3850,3850,3850,0
|
|
20230731,181800,645248125,3850,3850,3850,3850,0
|
|
20230731,181700,645248125,3850,3850,3850,3850,0
|
|
20230731,181600,645248125,3850,3850,3850,3850,0
|
|
20230731,181500,645248125,3850,3850,3850,3850,0
|
|
20230731,181400,645248125,3850,3850,3850,3850,0
|
|
20230731,181300,645248125,3850,3850,3850,3850,0
|
|
20230731,181200,645248125,3850,3850,3850,3850,0
|
|
20230731,181100,645248125,3850,3850,3850,3850,0
|
|
20230731,181000,645248125,3850,3850,3850,3850,0
|
|
20230731,180900,645248125,3850,3850,3850,3850,0
|
|
20230731,180800,645248125,3850,3850,3850,3850,0
|
|
20230731,180700,645248125,3850,3850,3850,3850,0
|
|
20230731,180600,645248125,3850,3850,3850,3850,0
|
|
20230731,180500,645248125,3850,3850,3850,3850,0
|
|
20230731,180400,645248125,3850,3850,3850,3850,0
|
|
20230731,180300,645248125,3850,3850,3850,3850,0
|
|
20230731,180200,645248125,3850,3850,3850,3850,0
|
|
20230731,180100,645248125,3850,3850,3850,3850,0
|
|
20230731,180000,645248125,3850,3850,3850,3850,0
|
|
20230731,175900,645248125,3850,3850,3850,3850,0
|
|
20230731,175800,645248125,3850,3850,3850,3850,0
|
|
20230731,175700,645248125,3850,3850,3850,3850,0
|
|
20230731,175600,645248125,3850,3850,3850,3850,884
|
|
20230731,175500,645248125,3850,3850,3850,3850,0
|
|
20230731,175400,645248125,3850,3850,3850,3850,0
|
|
20230731,175300,645248125,3850,3850,3850,3850,0
|
|
20230731,175200,645248125,3850,3850,3850,3850,0
|
|
20230731,175100,645248125,3850,3850,3850,3850,0
|
|
20230731,175000,645248125,3850,3850,3850,3850,0
|
|
20230731,174900,645248125,3850,3850,3850,3850,0
|
|
20230731,174800,645248125,3850,3850,3850,3850,0
|
|
20230731,174700,645248125,3850,3850,3850,3850,0
|
|
20230731,174600,645248125,3850,3850,3850,3850,0
|
|
20230731,174500,645248125,3850,3850,3850,3850,0
|
|
20230731,174400,645248125,3850,3850,3850,3850,0
|
|
20230731,174300,645248125,3850,3850,3850,3850,0
|
|
20230731,174200,645248125,3850,3850,3850,3850,0
|
|
20230731,174100,645248125,3850,3850,3850,3850,0
|
|
20230731,174000,645248125,3850,3850,3850,3850,0
|
|
20230731,173900,645248125,3850,3850,3850,3850,0
|
|
20230731,173800,645248125,3850,3850,3850,3850,0
|
|
20230731,173700,645248125,3850,3850,3850,3850,0
|
|
20230731,173600,645248125,3850,3850,3850,3850,0
|
|
20230731,173500,645248125,3850,3850,3850,3850,0
|
|
20230731,173400,645248125,3850,3850,3850,3850,0
|
|
20230731,173300,645248125,3850,3850,3850,3850,0
|
|
20230731,173200,645248125,3850,3850,3850,3850,0
|
|
20230731,173100,645248125,3850,3850,3850,3850,0
|
|
20230731,173000,645248125,3850,3850,3850,3850,0
|
|
20230731,172900,645248125,3850,3850,3850,3850,0
|
|
20230731,172800,645248125,3850,3850,3850,3850,0
|
|
20230731,172700,645248125,3850,3850,3850,3850,0
|
|
20230731,172600,645248125,3850,3850,3850,3850,884
|
|
20230731,172500,645248125,3850,3850,3850,3850,0
|
|
20230731,172400,645248125,3850,3850,3850,3850,0
|
|
20230731,172300,645248125,3850,3850,3850,3850,0
|
|
20230731,172200,645248125,3850,3850,3850,3850,0
|
|
20230731,172100,645248125,3850,3850,3850,3850,0
|
|
20230731,172000,645248125,3850,3850,3850,3850,0
|
|
20230731,171900,645248125,3850,3850,3850,3850,0
|
|
20230731,171800,645248125,3850,3850,3850,3850,0
|
|
20230731,171700,645248125,3850,3850,3850,3850,0
|
|
20230731,171600,645248125,3850,3850,3850,3850,0
|
|
20230731,171500,645248125,3850,3850,3850,3850,0
|
|
20230731,171400,645248125,3850,3850,3850,3850,0
|
|
20230731,171300,645248125,3850,3850,3850,3850,0
|
|
20230731,171200,645248125,3850,3850,3850,3850,0
|
|
20230731,171100,645248125,3850,3850,3850,3850,0
|
|
20230731,171000,645248125,3850,3850,3850,3850,0
|
|
20230731,170900,645248125,3850,3850,3850,3850,0
|
|
20230731,170800,645248125,3850,3850,3850,3850,0
|
|
20230731,170700,645248125,3850,3850,3850,3850,0
|
|
20230731,170600,645248125,3850,3850,3850,3850,0
|
|
20230731,170500,645248125,3850,3850,3850,3850,0
|
|
20230731,170400,645248125,3850,3850,3850,3850,0
|
|
20230731,170300,645248125,3850,3850,3850,3850,0
|
|
20230731,170200,645248125,3850,3850,3850,3850,0
|
|
20230731,170100,645248125,3850,3850,3850,3850,0
|
|
20230731,170000,645248125,3850,3850,3850,3850,0
|
|
20230731,165900,645248125,3850,3850,3850,3850,0
|
|
20230731,165800,645248125,3850,3850,3850,3850,0
|
|
20230731,165700,645248125,3850,3850,3850,3850,0
|
|
20230731,165600,645248125,3850,3850,3850,3850,884
|
|
20230731,165500,645248125,3850,3850,3850,3850,0
|
|
20230731,165400,645248125,3850,3850,3850,3850,0
|
|
20230731,165300,645248125,3850,3850,3850,3850,0
|
|
20230731,165200,645248125,3850,3850,3850,3850,0
|
|
20230731,165100,645248125,3850,3850,3850,3850,0
|
|
20230731,165000,645248125,3850,3850,3850,3850,0
|
|
20230731,164900,645248125,3850,3850,3850,3850,0
|
|
20230731,164800,645248125,3850,3850,3850,3850,0
|
|
20230731,164700,645248125,3850,3850,3850,3850,0
|
|
20230731,164600,645248125,3850,3850,3850,3850,0
|
|
20230731,164500,645248125,3850,3850,3850,3850,0
|
|
20230731,164400,645248125,3850,3850,3850,3850,0
|
|
20230731,164300,645248125,3850,3850,3850,3850,0
|
|
20230731,164200,645248125,3850,3850,3850,3850,0
|
|
20230731,164100,645248125,3850,3850,3850,3850,0
|
|
20230731,164000,645248125,3850,3850,3850,3850,0
|
|
20230731,163900,645248125,3850,3850,3850,3850,0
|
|
20230731,163800,645248125,3850,3850,3850,3850,0
|
|
20230731,163700,645248125,3850,3850,3850,3850,0
|
|
20230731,163600,645248125,3850,3850,3850,3850,0
|
|
20230731,163500,645248125,3850,3850,3850,3850,0
|
|
20230731,163400,645248125,3850,3850,3850,3850,0
|
|
20230731,163300,645248125,3850,3850,3850,3850,0
|
|
20230731,163200,645248125,3850,3850,3850,3850,0
|
|
20230731,163100,645248125,3850,3850,3850,3850,0
|
|
20230731,163000,645248125,3850,3850,3850,3850,0
|
|
20230731,162900,645248125,3850,3850,3850,3850,0
|
|
20230731,162800,645248125,3850,3850,3850,3850,0
|
|
20230731,162700,645248125,3850,3850,3850,3850,0
|
|
20230731,162600,645248125,3850,3850,3850,3850,884
|
|
20230731,162500,645248125,3850,3850,3850,3850,0
|
|
20230731,162400,645248125,3850,3850,3850,3850,0
|
|
20230731,162300,645248125,3850,3850,3850,3850,0
|
|
20230731,162200,645248125,3850,3850,3850,3850,0
|
|
20230731,162100,645248125,3850,3850,3850,3850,0
|
|
20230731,162000,645248125,3850,3850,3850,3850,0
|
|
20230731,161900,645248125,3850,3850,3850,3850,0
|
|
20230731,161800,645248125,3850,3850,3850,3850,0
|
|
20230731,161700,645248125,3850,3850,3850,3850,0
|
|
20230731,161600,645248125,3850,3850,3850,3850,0
|
|
20230731,161500,645248125,3850,3850,3850,3850,0
|
|
20230731,161400,645248125,3850,3850,3850,3850,0
|
|
20230731,161300,645248125,3850,3850,3850,3850,0
|
|
20230731,161200,645248125,3850,3850,3850,3850,0
|
|
20230731,161100,645248125,3850,3850,3850,3850,0
|
|
20230731,161000,645248125,3850,3850,3850,3850,0
|
|
20230731,160900,645248125,3850,3850,3850,3850,0
|
|
20230731,160800,645248125,3850,3850,3850,3850,0
|
|
20230731,160700,645248125,3850,3850,3850,3850,0
|
|
20230731,160600,645248125,3850,3850,3850,3850,0
|
|
20230731,160500,645248125,3850,3850,3850,3850,0
|
|
20230731,160400,645248125,3850,3850,3850,3850,0
|
|
20230731,160300,645248125,3850,3850,3850,3850,0
|
|
20230731,160200,645248125,3850,3850,3850,3850,0
|
|
20230731,160100,645248125,3850,3850,3850,3850,0
|
|
20230731,160000,645248125,3850,3850,3850,3850,0
|
|
20230731,155900,645248125,3850,3850,3850,3850,0
|
|
20230731,155800,645248125,3850,3850,3850,3850,0
|
|
20230731,155700,645248125,3850,3850,3850,3850,0
|
|
20230731,155600,645248125,3850,3850,3850,3850,884
|
|
20230731,155500,645248125,3850,3850,3850,3850,0
|
|
20230731,155400,645248125,3850,3850,3850,3850,0
|
|
20230731,155300,645248125,3850,3850,3850,3850,0
|
|
20230731,155200,645248125,3850,3850,3850,3850,0
|
|
20230731,155100,645248125,3850,3850,3850,3850,0
|
|
20230731,155000,645248125,3850,3850,3850,3850,0
|
|
20230731,154900,645248125,3850,3850,3850,3850,0
|
|
20230731,154800,645248125,3850,3850,3850,3850,0
|
|
20230731,154700,645248125,3850,3850,3850,3850,0
|
|
20230731,154600,645248125,3850,3850,3850,3850,0
|
|
20230731,154500,645248125,3850,3850,3850,3850,0
|
|
20230731,154400,645248125,3850,3850,3850,3850,0
|
|
20230731,154300,645248125,3850,3850,3850,3850,0
|
|
20230731,154200,645248125,3850,3850,3850,3850,0
|
|
20230731,154100,645248125,3850,3850,3850,3850,0
|
|
20230731,154000,645248125,3850,3850,3850,3850,0
|
|
20230731,153900,645248125,3850,3850,3850,3850,0
|
|
20230731,153800,645248125,3850,3850,3850,3850,0
|
|
20230731,153700,645248125,3850,3850,3850,3850,0
|
|
20230731,153600,645248125,3850,3850,3850,3850,0
|
|
20230731,153500,645248125,3850,3850,3850,3850,0
|
|
20230731,153400,645248125,3850,3850,3850,3850,0
|
|
20230731,153300,645248125,3850,3850,3850,3850,0
|
|
20230731,153200,645248125,3850,3850,3850,3850,0
|
|
20230731,153100,645248125,3850,3850,3850,3850,0
|
|
20230731,153000,645248125,3850,3850,3850,3850,884
|
|
20230731,152900,641844725,3885,3885,3885,3885,0
|
|
20230731,152800,641844725,3885,3885,3885,3885,0
|
|
20230731,152700,641844725,3885,3885,3885,3885,0
|
|
20230731,152600,641844725,3885,3885,3885,3885,0
|
|
20230731,152500,641844725,3885,3885,3885,3885,0
|
|
20230731,152400,641844725,3885,3885,3885,3885,0
|
|
20230731,152300,641844725,3885,3885,3885,3885,0
|
|
20230731,152200,641844725,3885,3885,3885,3885,0
|
|
20230731,152100,641844725,3885,3885,3885,3885,0
|
|
20230731,152000,641844725,3885,3885,3885,3885,0
|
|
20230731,151900,641844725,3885,3875,3890,3835,1811
|
|
20230731,151800,634814770,3860,3850,3860,3850,121
|
|
20230731,151700,634347730,3845,3845,3845,3845,54
|
|
20230731,151600,634140100,3845,3845,3845,3830,11
|
|
20230731,151500,634097880,3825,3830,3830,3825,1704
|
|
20230731,151400,627573460,3840,3850,3850,3830,497
|
|
20230731,151300,625667630,3835,3835,3835,3835,8
|
|
20230731,151200,625636950,3850,3850,3850,3850,1
|
|
20230731,151100,625633100,3855,3855,3855,3855,19
|
|
20230731,151000,625559855,3855,3830,3855,3830,293
|
|
20230731,150900,624437640,3830,3840,3840,3830,946
|
|
20230731,150800,620810215,3840,3840,3840,3840,151
|
|
20230731,150700,620230375,3840,3840,3840,3840,63
|
|
20230731,150600,619988455,3855,3855,3855,3855,26
|
|
20230731,150500,619888225,3840,3840,3840,3840,122
|
|
20230731,150400,619419745,3860,3860,3860,3860,111
|
|
20230731,150300,618991285,3870,3870,3870,3870,0
|
|
20230731,150200,618991285,3870,3870,3870,3870,4
|
|
20230731,150100,618975805,3870,3870,3870,3870,1
|
|
20230731,150000,618971935,3870,3870,3870,3870,0
|
|
20230731,145900,618971935,3870,3870,3870,3870,0
|
|
20230731,145800,618971935,3870,3870,3870,3870,0
|
|
20230731,145700,618971935,3870,3850,3870,3830,4026
|
|
20230731,145600,603533950,3880,3880,3880,3880,50
|
|
20230731,145500,603339950,3880,3880,3880,3880,3
|
|
20230731,145400,603328310,3880,3880,3880,3880,0
|
|
20230731,145300,603328310,3880,3880,3880,3880,2
|
|
20230731,145200,603320550,3835,3865,3865,3835,2000
|
|
20230731,145100,595625475,3885,3885,3885,3885,2
|
|
20230731,145000,595617705,3890,3870,3890,3865,664
|
|
20230731,144900,593048020,3890,3890,3890,3890,0
|
|
20230731,144800,593048020,3890,3890,3890,3890,0
|
|
20230731,144700,593048020,3890,3880,3890,3880,1600
|
|
20230731,144600,586837020,3890,3890,3890,3890,197
|
|
20230731,144500,586070690,3890,3880,3890,3880,3755
|
|
20230731,144400,571478055,3880,3880,3880,3880,0
|
|
20230731,144300,571478055,3880,3880,3880,3880,0
|
|
20230731,144200,571478055,3880,3880,3880,3880,0
|
|
20230731,144100,571478055,3880,3880,3880,3880,1
|
|
20230731,144000,571474175,3885,3885,3885,3885,0
|
|
20230731,143900,571474175,3885,3875,3885,3875,77
|
|
20230731,143800,571175790,3880,3880,3880,3880,100
|
|
20230731,143700,570787790,3880,3880,3880,3880,0
|
|
20230731,143600,570787790,3880,3880,3880,3880,54
|
|
20230731,143500,570578270,3880,3880,3880,3880,1
|
|
20230731,143400,570574390,3880,3880,3880,3880,0
|
|
20230731,143300,570574390,3880,3885,3885,3880,73
|
|
20230731,143200,570290800,3890,3890,3890,3890,0
|
|
20230731,143100,570290800,3890,3890,3890,3890,0
|
|
20230731,143000,570290800,3890,3880,3890,3880,100
|
|
20230731,142900,569902275,3880,3880,3880,3880,14
|
|
20230731,142800,569847955,3880,3880,3880,3880,262
|
|
20230731,142700,568831395,3880,3880,3880,3880,0
|
|
20230731,142600,568831395,3880,3880,3880,3880,1
|
|
20230731,142500,568827515,3850,3870,3870,3850,300
|
|
20230731,142400,567671500,3885,3885,3885,3885,0
|
|
20230731,142300,567671500,3885,3885,3885,3885,501
|
|
20230731,142200,565725115,3885,3885,3885,3885,5
|
|
20230731,142100,565705690,3890,3885,3890,3885,500
|
|
20230731,142000,563760740,3890,3880,3890,3880,3000
|
|
20230731,141900,552096775,3880,3880,3880,3880,0
|
|
20230731,141800,552096775,3880,3880,3880,3880,0
|
|
20230731,141700,552096775,3880,3880,3880,3880,10
|
|
20230731,141600,552057975,3885,3885,3885,3885,0
|
|
20230731,141500,552057975,3885,3885,3885,3885,0
|
|
20230731,141400,552057975,3885,3885,3885,3885,0
|
|
20230731,141300,552057975,3885,3885,3885,3885,0
|
|
20230731,141200,552057975,3885,3885,3885,3885,0
|
|
20230731,141100,552057975,3885,3885,3885,3885,1
|
|
20230731,141000,552054090,3850,3870,3870,3850,3281
|
|
20230731,140900,539402070,3880,3880,3880,3880,0
|
|
20230731,140800,539402070,3880,3880,3880,3880,6
|
|
20230731,140700,539378790,3885,3885,3885,3885,20
|
|
20230731,140600,539301090,3885,3885,3885,3885,900
|
|
20230731,140500,535804590,3885,3885,3885,3885,0
|
|
20230731,140400,535804590,3885,3875,3885,3870,8317
|
|
20230731,140300,503610185,3880,3880,3880,3880,0
|
|
20230731,140200,503610185,3880,3880,3880,3880,0
|
|
20230731,140100,503610185,3880,3880,3880,3880,107
|
|
20230731,140000,503195025,3880,3880,3880,3880,722
|
|
20230731,135900,500393665,3885,3885,3885,3885,121
|
|
20230731,135800,499923580,3885,3885,3885,3885,62
|
|
20230731,135700,499682710,3885,3885,3885,3885,0
|
|
20230731,135600,499682710,3885,3885,3885,3885,5
|
|
20230731,135500,499663285,3890,3885,3890,3885,187
|
|
20230731,135400,498936660,3885,3885,3885,3885,0
|
|
20230731,135300,498936660,3885,3885,3885,3885,40
|
|
20230731,135200,498781260,3880,3885,3885,3880,13
|
|
20230731,135100,498730760,3890,3890,3890,3890,1117
|
|
20230731,135000,494385630,3890,3880,3890,3880,300
|
|
20230731,134900,493220675,3880,3880,3880,3880,175
|
|
20230731,134800,492541675,3880,3880,3880,3880,927
|
|
20230731,134700,488944915,3880,3880,3880,3880,1
|
|
20230731,134600,488941035,3880,3880,3880,3880,0
|
|
20230731,134500,488941035,3880,3880,3880,3880,7
|
|
20230731,134400,488913875,3885,3885,3885,3885,0
|
|
20230731,134300,488913875,3885,3885,3885,3885,0
|
|
20230731,134200,488913875,3885,3885,3885,3885,179
|
|
20230731,134100,488218460,3890,3890,3890,3890,238
|
|
20230731,134000,487292640,3895,3890,3895,3890,513
|
|
20230731,133900,485297065,3895,3890,3895,3885,508
|
|
20230731,133800,483320975,3895,3895,3895,3890,505
|
|
20230731,133700,481354010,3895,3885,3895,3885,526
|
|
20230731,133600,479310240,3900,3900,3900,3900,190
|
|
20230731,133500,478569240,3900,3900,3900,3900,500
|
|
20230731,133400,476619240,3900,3900,3900,3885,63
|
|
20230731,133300,476374440,3885,3900,3900,3885,750
|
|
20230731,133200,473450190,3905,3885,3905,3865,444
|
|
20230731,133100,471720170,3900,3885,3900,3885,2050
|
|
20230731,133000,463736955,3885,3875,3885,3875,737
|
|
20230731,132900,460879910,3870,3870,3870,3870,1021
|
|
20230731,132800,456928640,3870,3870,3870,3870,0
|
|
20230731,132700,456928640,3870,3870,3870,3870,15
|
|
20230731,132600,456870590,3865,3870,3870,3865,40
|
|
20230731,132500,456715890,3865,3865,3865,3865,1000
|
|
20230731,132400,452850890,3865,3865,3865,3865,0
|
|
20230731,132300,452850890,3865,3865,3865,3865,280
|
|
20230731,132200,451768690,3865,3865,3865,3865,0
|
|
20230731,132100,451768690,3865,3870,3870,3865,482
|
|
20230731,132000,449903735,3870,3870,3870,3870,0
|
|
20230731,131900,449903735,3870,3870,3870,3870,0
|
|
20230731,131800,449903735,3870,3870,3870,3870,3
|
|
20230731,131700,449892125,3875,3875,3875,3875,131
|
|
20230731,131600,449384500,3880,3880,3880,3880,3
|
|
20230731,131500,449372860,3880,3880,3885,3875,1489
|
|
20230731,131400,443596220,3875,3870,3875,3870,1769
|
|
20230731,131300,436746065,3865,3865,3865,3865,20
|
|
20230731,131200,436668765,3865,3865,3865,3865,848
|
|
20230731,131100,433391245,3865,3865,3865,3865,0
|
|
20230731,131000,433391245,3865,3865,3865,3865,0
|
|
20230731,130900,433391245,3865,3860,3865,3860,60
|
|
20230731,130800,433159595,3865,3860,3865,3860,356
|
|
20230731,130700,431785425,3860,3865,3865,3860,234
|
|
20230731,130600,430881545,3865,3855,3875,3855,3332
|
|
20230731,130500,417996595,3855,3855,3855,3855,30
|
|
20230731,130400,417880945,3855,3855,3855,3855,69
|
|
20230731,130300,417614950,3855,3855,3855,3855,97
|
|
20230731,130200,417241015,3860,3855,3860,3855,37
|
|
20230731,130100,417098350,3855,3855,3855,3855,5
|
|
20230731,130000,417079075,3855,3855,3855,3855,21
|
|
20230731,125900,416998120,3855,3855,3855,3855,0
|
|
20230731,125800,416998120,3855,3855,3855,3855,1
|
|
20230731,125700,416994265,3845,3845,3845,3845,70
|
|
20230731,125600,416725115,3845,3850,3850,3845,75
|
|
20230731,125500,416436595,3855,3855,3855,3855,10
|
|
20230731,125400,416398045,3855,3855,3855,3855,0
|
|
20230731,125300,416398045,3855,3855,3855,3855,659
|
|
20230731,125200,413857600,3855,3855,3855,3855,0
|
|
20230731,125100,413857600,3855,3845,3855,3845,11
|
|
20230731,125000,413815295,3860,3860,3860,3860,0
|
|
20230731,124900,413815295,3860,3860,3865,3860,401
|
|
20230731,124800,412267430,3860,3860,3860,3855,341
|
|
20230731,124700,410951265,3860,3860,3860,3860,4
|
|
20230731,124600,410935825,3860,3860,3860,3860,4
|
|
20230731,124500,410920385,3860,3855,3860,3855,57
|
|
20230731,124400,410700610,3850,3835,3850,3835,312
|
|
20230731,124300,409499440,3830,3830,3830,3830,0
|
|
20230731,124200,409499440,3830,3830,3830,3830,1
|
|
20230731,124100,409495610,3850,3850,3850,3850,0
|
|
20230731,124000,409495610,3850,3850,3850,3850,0
|
|
20230731,123900,409495610,3850,3850,3850,3850,1160
|
|
20230731,123800,405029610,3850,3850,3850,3850,0
|
|
20230731,123700,405029610,3850,3845,3850,3845,71
|
|
20230731,123600,404756365,3845,3845,3845,3845,19
|
|
20230731,123500,404683310,3845,3840,3845,3830,717
|
|
20230731,123400,401930700,3830,3840,3840,3830,1078
|
|
20230731,123300,397795135,3840,3840,3840,3840,0
|
|
20230731,123200,397795135,3840,3840,3840,3840,0
|
|
20230731,123100,397795135,3840,3840,3840,3840,13
|
|
20230731,123000,397745215,3840,3840,3840,3840,0
|
|
20230731,122900,397745215,3840,3840,3840,3840,0
|
|
20230731,122800,397745215,3840,3840,3840,3840,0
|
|
20230731,122700,397745215,3840,3840,3840,3840,97
|
|
20230731,122600,397372735,3840,3840,3840,3840,45
|
|
20230731,122500,397199935,3840,3840,3840,3840,0
|
|
20230731,122400,397199935,3840,3840,3840,3840,0
|
|
20230731,122300,397199935,3840,3840,3840,3840,2
|
|
20230731,122200,397192255,3840,3840,3840,3840,100
|
|
20230731,122100,396808255,3840,3840,3840,3840,0
|
|
20230731,122000,396808255,3840,3840,3840,3840,501
|
|
20230731,121900,394884415,3840,3840,3840,3840,1
|
|
20230731,121800,394880575,3845,3845,3845,3845,1
|
|
20230731,121700,394876730,3845,3840,3845,3840,24
|
|
20230731,121600,394784565,3840,3840,3840,3840,1
|
|
20230731,121500,394780725,3840,3840,3840,3840,0
|
|
20230731,121400,394780725,3840,3840,3840,3840,0
|
|
20230731,121300,394780725,3840,3840,3840,3840,11
|
|
20230731,121200,394738485,3835,3835,3835,3835,117
|
|
20230731,121100,394289790,3835,3835,3835,3835,0
|
|
20230731,121000,394289790,3835,3835,3835,3835,0
|
|
20230731,120900,394289790,3835,3835,3835,3835,20
|
|
20230731,120800,394213090,3840,3840,3840,3840,0
|
|
20230731,120700,394213090,3840,3840,3840,3840,0
|
|
20230731,120600,394213090,3840,3840,3840,3840,0
|
|
20230731,120500,394213090,3840,3840,3840,3840,0
|
|
20230731,120400,394213090,3840,3840,3840,3840,55
|
|
20230731,120300,394001890,3845,3845,3845,3845,10
|
|
20230731,120200,393963440,3845,3845,3845,3845,0
|
|
20230731,120100,393963440,3845,3835,3845,3835,822
|
|
20230731,120000,390807830,3840,3840,3840,3840,0
|
|
20230731,115900,390807830,3840,3840,3840,3840,0
|
|
20230731,115800,390807830,3840,3840,3840,3840,5
|
|
20230731,115700,390788630,3845,3845,3845,3845,0
|
|
20230731,115600,390788630,3845,3845,3845,3845,1001
|
|
20230731,115500,386939785,3845,3820,3845,3820,2
|
|
20230731,115400,386932120,3845,3845,3845,3845,0
|
|
20230731,115300,386932120,3845,3845,3845,3845,1
|
|
20230731,115200,386928275,3820,3845,3845,3820,28
|
|
20230731,115100,386821290,3845,3845,3845,3845,20
|
|
20230731,115000,386744390,3845,3845,3845,3845,1
|
|
20230731,114900,386740545,3820,3825,3825,3820,406
|
|
20230731,114800,385187845,3825,3825,3825,3825,79
|
|
20230731,114700,384885670,3825,3840,3840,3825,800
|
|
20230731,114600,381824070,3845,3845,3845,3845,0
|
|
20230731,114500,381824070,3845,3845,3845,3845,1
|
|
20230731,114400,381820225,3840,3840,3840,3840,0
|
|
20230731,114300,381820225,3840,3840,3840,3840,0
|
|
20230731,114200,381820225,3840,3840,3840,3840,50
|
|
20230731,114100,381628225,3845,3835,3845,3835,88
|
|
20230731,114000,381290685,3830,3830,3830,3830,38
|
|
20230731,113900,381145145,3835,3835,3835,3835,0
|
|
20230731,113800,381145145,3835,3835,3835,3835,0
|
|
20230731,113700,381145145,3835,3835,3835,3835,33
|
|
20230731,113600,381018590,3835,3835,3835,3835,0
|
|
20230731,113500,381018590,3835,3835,3835,3835,2650
|
|
20230731,113400,370855840,3840,3845,3845,3840,65
|
|
20230731,113300,370606215,3845,3845,3845,3845,0
|
|
20230731,113200,370606215,3845,3845,3845,3845,1
|
|
20230731,113100,370602370,3845,3845,3845,3845,0
|
|
20230731,113000,370602370,3845,3845,3845,3840,100
|
|
20230731,112900,370218120,3845,3850,3850,3845,370
|
|
20230731,112800,368795290,3845,3845,3845,3845,2
|
|
20230731,112700,368787600,3850,3850,3850,3850,40
|
|
20230731,112600,368633600,3845,3845,3845,3845,65
|
|
20230731,112500,368383675,3840,3840,3840,3840,137
|
|
20230731,112400,367857595,3835,3835,3835,3835,0
|
|
20230731,112300,367857595,3835,3835,3835,3835,207
|
|
20230731,112200,367063750,3835,3835,3835,3835,80
|
|
20230731,112100,366756950,3840,3840,3840,3840,0
|
|
20230731,112000,366756950,3840,3840,3840,3840,0
|
|
20230731,111900,366756950,3840,3840,3840,3840,1
|
|
20230731,111800,366753110,3850,3850,3850,3850,0
|
|
20230731,111700,366753110,3850,3850,3850,3850,0
|
|
20230731,111600,366753110,3850,3850,3850,3850,2
|
|
20230731,111500,366745410,3840,3840,3840,3840,0
|
|
20230731,111400,366745410,3840,3840,3840,3840,0
|
|
20230731,111300,366745410,3840,3840,3840,3840,50
|
|
20230731,111200,366553410,3840,3845,3845,3835,951
|
|
20230731,111100,362901560,3865,3865,3865,3865,0
|
|
20230731,111000,362901560,3865,3825,3865,3825,1592
|
|
20230731,110900,356792740,3825,3840,3840,3825,159
|
|
20230731,110800,356184485,3845,3850,3850,3845,24
|
|
20230731,110700,356092095,3850,3850,3850,3850,6
|
|
20230731,110600,356068995,3850,3855,3855,3850,3
|
|
20230731,110500,356057440,3855,3855,3855,3855,0
|
|
20230731,110400,356057440,3855,3860,3865,3855,601
|
|
20230731,110300,353736240,3855,3855,3860,3855,111
|
|
20230731,110200,353308280,3855,3840,3855,3840,1525
|
|
20230731,110100,347441225,3840,3830,3840,3830,330
|
|
20230731,110000,346174445,3830,3825,3830,3825,613
|
|
20230731,105900,343827105,3830,3830,3830,3830,0
|
|
20230731,105800,343827105,3830,3830,3830,3830,533
|
|
20230731,105700,341785715,3840,3840,3840,3840,1
|
|
20230731,105600,341781875,3835,3835,3835,3835,2
|
|
20230731,105500,341774205,3840,3835,3840,3835,97
|
|
20230731,105400,341402205,3835,3835,3835,3835,2
|
|
20230731,105300,341394535,3835,3835,3835,3835,281
|
|
20230731,105200,340316900,3835,3835,3835,3835,0
|
|
20230731,105100,340316900,3835,3835,3835,3835,0
|
|
20230731,105000,340316900,3835,3835,3835,3835,0
|
|
20230731,104900,340316900,3835,3835,3835,3835,335
|
|
20230731,104800,339032175,3835,3835,3835,3835,1
|
|
20230731,104700,339028340,3835,3840,3850,3835,2007
|
|
20230731,104600,331312960,3835,3835,3835,3835,51
|
|
20230731,104500,331117375,3835,3835,3835,3835,305
|
|
20230731,104400,329947700,3840,3840,3840,3840,71
|
|
20230731,104300,329675060,3840,3840,3840,3840,5
|
|
20230731,104200,329655860,3840,3840,3840,3840,1
|
|
20230731,104100,329652020,3830,3830,3830,3830,501
|
|
20230731,104000,327733190,3830,3830,3830,3830,50
|
|
20230731,103900,327541690,3835,3830,3835,3830,443
|
|
20230731,103800,325842915,3830,3830,3830,3830,72
|
|
20230731,103700,325567155,3830,3830,3830,3830,13
|
|
20230731,103600,325517365,3835,3835,3835,3835,10
|
|
20230731,103500,325479015,3835,3835,3835,3835,1
|
|
20230731,103400,325475180,3830,3830,3830,3830,9
|
|
20230731,103300,325440710,3830,3830,3830,3830,1
|
|
20230731,103200,325436880,3825,3825,3825,3825,215
|
|
20230731,103100,324614505,3825,3835,3835,3825,397
|
|
20230731,103000,323092120,3840,3840,3840,3840,0
|
|
20230731,102900,323092120,3840,3835,3840,3835,300
|
|
20230731,102800,321941140,3835,3830,3835,3825,449
|
|
20230731,102700,320223670,3835,3835,3835,3835,11
|
|
20230731,102600,320181485,3835,3825,3835,3825,6150
|
|
20230731,102500,296622005,3825,3820,3825,3810,915
|
|
20230731,102400,293132825,3820,3820,3820,3820,802
|
|
20230731,102300,290069185,3820,3805,3820,3805,1321
|
|
20230731,102200,285030155,3800,3815,3815,3800,251
|
|
20230731,102100,284072605,3815,3810,3815,3810,91
|
|
20230731,102000,283725695,3800,3805,3805,3800,150
|
|
20230731,101900,283155120,3815,3795,3815,3795,31
|
|
20230731,101800,283037135,3805,3800,3805,3800,45
|
|
20230731,101700,282866010,3795,3795,3795,3795,2
|
|
20230731,101600,282858420,3790,3790,3810,3790,5816
|
|
20230731,101500,260770610,3790,3785,3790,3785,518
|
|
20230731,101400,258809860,3785,3790,3790,3780,1651
|
|
20230731,101300,252561265,3790,3790,3790,3790,103
|
|
20230731,101200,252170895,3790,3790,3790,3790,1
|
|
20230731,101100,252167105,3790,3790,3790,3790,0
|
|
20230731,101000,252167105,3790,3790,3790,3790,0
|
|
20230731,100900,252167105,3790,3795,3795,3790,74
|
|
20230731,100800,251886400,3790,3795,3795,3790,999
|
|
20230731,100700,248095230,3795,3795,3795,3795,6
|
|
20230731,100600,248072460,3790,3790,3790,3790,328
|
|
20230731,100500,246829340,3790,3795,3795,3790,1052
|
|
20230731,100400,242838755,3790,3790,3790,3790,10
|
|
20230731,100300,242800855,3795,3795,3795,3795,12
|
|
20230731,100200,242755315,3795,3795,3795,3795,115
|
|
20230731,100100,242318890,3790,3790,3790,3790,3300
|
|
20230731,100000,229811890,3785,3785,3785,3785,1409
|
|
20230731,095900,224478825,3780,3780,3780,3780,0
|
|
20230731,095800,224478825,3780,3780,3780,3780,6
|
|
20230731,095700,224456145,3780,3780,3780,3780,3
|
|
20230731,095600,224444805,3780,3780,3780,3780,2
|
|
20230731,095500,224437245,3780,3780,3780,3780,170
|
|
20230731,095400,223794645,3780,3785,3785,3780,1357
|
|
20230731,095300,218659980,3785,3785,3785,3785,100
|
|
20230731,095200,218281480,3785,3785,3785,3785,0
|
|
20230731,095100,218281480,3785,3785,3785,3785,0
|
|
20230731,095000,218281480,3785,3785,3785,3785,0
|
|
20230731,094900,218281480,3785,3790,3790,3785,30
|
|
20230731,094800,218167800,3790,3790,3790,3790,0
|
|
20230731,094700,218167800,3790,3790,3790,3790,0
|
|
20230731,094600,218167800,3790,3790,3790,3790,0
|
|
20230731,094500,218167800,3790,3790,3790,3790,50
|
|
20230731,094400,217978300,3790,3790,3790,3790,22
|
|
20230731,094300,217894920,3790,3790,3790,3790,214
|
|
20230731,094200,217083860,3790,3785,3790,3785,233
|
|
20230731,094100,216200805,3790,3790,3790,3790,0
|
|
20230731,094000,216200805,3790,3790,3790,3790,4923
|
|
20230731,093900,197542635,3790,3790,3790,3790,571
|
|
20230731,093800,195378545,3785,3765,3785,3765,2524
|
|
20230731,093700,185828065,3780,3780,3780,3765,32
|
|
20230731,093600,185707390,3780,3780,3780,3780,1
|
|
20230731,093500,185703610,3780,3775,3780,3775,46
|
|
20230731,093400,185529955,3775,3770,3775,3770,30
|
|
20230731,093300,185416780,3770,3770,3770,3770,11
|
|
20230731,093200,185375310,3765,3770,3770,3765,12
|
|
20230731,093100,185330075,3785,3785,3785,3785,0
|
|
20230731,093000,185330075,3785,3760,3785,3760,3
|
|
20230731,092900,185318745,3785,3785,3785,3785,0
|
|
20230731,092800,185318745,3785,3770,3785,3770,1889
|
|
20230731,092700,178184650,3765,3755,3765,3755,5653
|
|
20230731,092600,156932580,3760,3750,3760,3750,45
|
|
20230731,092500,156763540,3745,3760,3760,3745,514
|
|
20230731,092400,154830995,3750,3750,3770,3720,12922
|
|
20230731,092300,106580320,3775,3770,3775,3770,2000
|
|
20230731,092200,99030520,3775,3765,3775,3765,600
|
|
20230731,092100,96765730,3775,3760,3780,3760,8172
|
|
20230731,092000,65891000,3760,3750,3760,3750,1500
|
|
20230731,091900,60253000,3745,3745,3745,3745,20
|
|
20230731,091800,60178100,3750,3750,3750,3750,100
|
|
20230731,091700,59803100,3760,3760,3760,3760,1
|
|
20230731,091600,59799340,3760,3740,3760,3720,3027
|
|
20230731,091500,48502810,3750,3745,3760,3740,426
|
|
20230731,091400,46909000,3760,3745,3760,3740,281
|
|
20230731,091300,45857280,3745,3765,3765,3745,2971
|
|
20230731,091200,34690875,3780,3770,3780,3770,31
|
|
20230731,091100,34573995,3770,3780,3780,3770,35
|
|
20230731,091000,34441995,3780,3770,3780,3770,11
|
|
20230731,090900,34400515,3770,3765,3770,3765,337
|
|
20230731,090800,33131695,3770,3770,3770,3770,334
|
|
20230731,090700,31872515,3780,3780,3780,3775,57
|
|
20230731,090600,31657075,3770,3770,3780,3770,258
|
|
20230731,090500,30684405,3770,3780,3780,3770,190
|
|
20230731,090400,29967485,3790,3790,3790,3790,0
|
|
20230731,090300,29967485,3790,3790,3790,3790,6
|
|
20230731,090200,29944745,3770,3770,3790,3770,7200
|
|
20230731,090100,2658365,3795,3775,3795,3770,156
|
|
20230731,090000,2068580,3780,3800,3800,3780,545
|