696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,203300,346134140,3740,3740,3740,3740,1770
|
|
20230731,203200,346134140,3740,3740,3740,3740,0
|
|
20230731,203100,346134140,3740,3740,3740,3740,0
|
|
20230731,203000,346134140,3740,3740,3740,3740,0
|
|
20230731,202900,346134140,3740,3740,3740,3740,0
|
|
20230731,202800,346134140,3740,3740,3740,3740,0
|
|
20230731,202700,346134140,3740,3740,3740,3740,0
|
|
20230731,202600,346134140,3740,3740,3740,3740,0
|
|
20230731,202500,346134140,3740,3740,3740,3740,0
|
|
20230731,202400,346134140,3740,3740,3740,3740,0
|
|
20230731,202300,346134140,3740,3740,3740,3740,0
|
|
20230731,202200,346134140,3740,3740,3740,3740,0
|
|
20230731,202100,346134140,3740,3740,3740,3740,0
|
|
20230731,202000,346134140,3740,3740,3740,3740,0
|
|
20230731,201900,346134140,3740,3740,3740,3740,0
|
|
20230731,201800,346134140,3740,3740,3740,3740,0
|
|
20230731,201700,346134140,3740,3740,3740,3740,0
|
|
20230731,201600,346134140,3740,3740,3740,3740,0
|
|
20230731,201500,346134140,3740,3740,3740,3740,0
|
|
20230731,201400,346134140,3740,3740,3740,3740,0
|
|
20230731,201300,346134140,3740,3740,3740,3740,0
|
|
20230731,201200,346134140,3740,3740,3740,3740,0
|
|
20230731,201100,346134140,3740,3740,3740,3740,0
|
|
20230731,201000,346134140,3740,3740,3740,3740,0
|
|
20230731,200900,346134140,3740,3740,3740,3740,0
|
|
20230731,200800,346134140,3740,3740,3740,3740,0
|
|
20230731,200700,346134140,3740,3740,3740,3740,0
|
|
20230731,200600,346134140,3740,3740,3740,3740,0
|
|
20230731,200500,346134140,3740,3740,3740,3740,0
|
|
20230731,200400,346134140,3740,3740,3740,3740,0
|
|
20230731,200300,346134140,3740,3740,3740,3740,1770
|
|
20230731,200200,346134140,3740,3740,3740,3740,0
|
|
20230731,200100,346134140,3740,3740,3740,3740,0
|
|
20230731,200000,346134140,3740,3740,3740,3740,0
|
|
20230731,195900,346134140,3740,3740,3740,3740,0
|
|
20230731,195800,346134140,3740,3740,3740,3740,0
|
|
20230731,195700,346134140,3740,3740,3740,3740,0
|
|
20230731,195600,346134140,3740,3740,3740,3740,0
|
|
20230731,195500,346134140,3740,3740,3740,3740,0
|
|
20230731,195400,346134140,3740,3740,3740,3740,0
|
|
20230731,195300,346134140,3740,3740,3740,3740,0
|
|
20230731,195200,346134140,3740,3740,3740,3740,0
|
|
20230731,195100,346134140,3740,3740,3740,3740,0
|
|
20230731,195000,346134140,3740,3740,3740,3740,0
|
|
20230731,194900,346134140,3740,3740,3740,3740,0
|
|
20230731,194800,346134140,3740,3740,3740,3740,0
|
|
20230731,194700,346134140,3740,3740,3740,3740,0
|
|
20230731,194600,346134140,3740,3740,3740,3740,0
|
|
20230731,194500,346134140,3740,3740,3740,3740,0
|
|
20230731,194400,346134140,3740,3740,3740,3740,0
|
|
20230731,194300,346134140,3740,3740,3740,3740,0
|
|
20230731,194200,346134140,3740,3740,3740,3740,0
|
|
20230731,194100,346134140,3740,3740,3740,3740,0
|
|
20230731,194000,346134140,3740,3740,3740,3740,0
|
|
20230731,193900,346134140,3740,3740,3740,3740,0
|
|
20230731,193800,346134140,3740,3740,3740,3740,0
|
|
20230731,193700,346134140,3740,3740,3740,3740,0
|
|
20230731,193600,346134140,3740,3740,3740,3740,0
|
|
20230731,193500,346134140,3740,3740,3740,3740,0
|
|
20230731,193400,346134140,3740,3740,3740,3740,0
|
|
20230731,193300,346134140,3740,3740,3740,3740,1770
|
|
20230731,193200,346134140,3740,3740,3740,3740,0
|
|
20230731,193100,346134140,3740,3740,3740,3740,0
|
|
20230731,193000,346134140,3740,3740,3740,3740,0
|
|
20230731,192900,346134140,3740,3740,3740,3740,0
|
|
20230731,192800,346134140,3740,3740,3740,3740,0
|
|
20230731,192700,346134140,3740,3740,3740,3740,0
|
|
20230731,192600,346134140,3740,3740,3740,3740,0
|
|
20230731,192500,346134140,3740,3740,3740,3740,0
|
|
20230731,192400,346134140,3740,3740,3740,3740,0
|
|
20230731,192300,346134140,3740,3740,3740,3740,0
|
|
20230731,192200,346134140,3740,3740,3740,3740,0
|
|
20230731,192100,346134140,3740,3740,3740,3740,0
|
|
20230731,192000,346134140,3740,3740,3740,3740,0
|
|
20230731,191900,346134140,3740,3740,3740,3740,0
|
|
20230731,191800,346134140,3740,3740,3740,3740,0
|
|
20230731,191700,346134140,3740,3740,3740,3740,0
|
|
20230731,191600,346134140,3740,3740,3740,3740,0
|
|
20230731,191500,346134140,3740,3740,3740,3740,0
|
|
20230731,191400,346134140,3740,3740,3740,3740,0
|
|
20230731,191300,346134140,3740,3740,3740,3740,0
|
|
20230731,191200,346134140,3740,3740,3740,3740,0
|
|
20230731,191100,346134140,3740,3740,3740,3740,0
|
|
20230731,191000,346134140,3740,3740,3740,3740,0
|
|
20230731,190900,346134140,3740,3740,3740,3740,0
|
|
20230731,190800,346134140,3740,3740,3740,3740,0
|
|
20230731,190700,346134140,3740,3740,3740,3740,0
|
|
20230731,190600,346134140,3740,3740,3740,3740,0
|
|
20230731,190500,346134140,3740,3740,3740,3740,0
|
|
20230731,190400,346134140,3740,3740,3740,3740,0
|
|
20230731,190300,346134140,3740,3740,3740,3740,1770
|
|
20230731,190200,346134140,3740,3740,3740,3740,0
|
|
20230731,190100,346134140,3740,3740,3740,3740,0
|
|
20230731,190000,346134140,3740,3740,3740,3740,0
|
|
20230731,185900,346134140,3740,3740,3740,3740,0
|
|
20230731,185800,346134140,3740,3740,3740,3740,0
|
|
20230731,185700,346134140,3740,3740,3740,3740,0
|
|
20230731,185600,346134140,3740,3740,3740,3740,0
|
|
20230731,185500,346134140,3740,3740,3740,3740,0
|
|
20230731,185400,346134140,3740,3740,3740,3740,0
|
|
20230731,185300,346134140,3740,3740,3740,3740,0
|
|
20230731,185200,346134140,3740,3740,3740,3740,0
|
|
20230731,185100,346134140,3740,3740,3740,3740,0
|
|
20230731,185000,346134140,3740,3740,3740,3740,0
|
|
20230731,184900,346134140,3740,3740,3740,3740,0
|
|
20230731,184800,346134140,3740,3740,3740,3740,0
|
|
20230731,184700,346134140,3740,3740,3740,3740,0
|
|
20230731,184600,346134140,3740,3740,3740,3740,0
|
|
20230731,184500,346134140,3740,3740,3740,3740,0
|
|
20230731,184400,346134140,3740,3740,3740,3740,0
|
|
20230731,184300,346134140,3740,3740,3740,3740,0
|
|
20230731,184200,346134140,3740,3740,3740,3740,0
|
|
20230731,184100,346134140,3740,3740,3740,3740,0
|
|
20230731,184000,346134140,3740,3740,3740,3740,0
|
|
20230731,183900,346134140,3740,3740,3740,3740,0
|
|
20230731,183800,346134140,3740,3740,3740,3740,0
|
|
20230731,183700,346134140,3740,3740,3740,3740,0
|
|
20230731,183600,346134140,3740,3740,3740,3740,0
|
|
20230731,183500,346134140,3740,3740,3740,3740,0
|
|
20230731,183400,346134140,3740,3740,3740,3740,0
|
|
20230731,183300,346134140,3740,3740,3740,3740,1770
|
|
20230731,183200,346134140,3740,3740,3740,3740,0
|
|
20230731,183100,346134140,3740,3740,3740,3740,0
|
|
20230731,183000,346134140,3740,3740,3740,3740,0
|
|
20230731,182900,346134140,3740,3740,3740,3740,0
|
|
20230731,182800,346134140,3740,3740,3740,3740,0
|
|
20230731,182700,346134140,3740,3740,3740,3740,0
|
|
20230731,182600,346134140,3740,3740,3740,3740,0
|
|
20230731,182500,346134140,3740,3740,3740,3740,0
|
|
20230731,182400,346134140,3740,3740,3740,3740,0
|
|
20230731,182300,346134140,3740,3740,3740,3740,0
|
|
20230731,182200,346134140,3740,3740,3740,3740,0
|
|
20230731,182100,346134140,3740,3740,3740,3740,0
|
|
20230731,182000,346134140,3740,3740,3740,3740,0
|
|
20230731,181900,346134140,3740,3740,3740,3740,0
|
|
20230731,181800,346134140,3740,3740,3740,3740,0
|
|
20230731,181700,346134140,3740,3740,3740,3740,0
|
|
20230731,181600,346134140,3740,3740,3740,3740,0
|
|
20230731,181500,346134140,3740,3740,3740,3740,0
|
|
20230731,181400,346134140,3740,3740,3740,3740,0
|
|
20230731,181300,346134140,3740,3740,3740,3740,0
|
|
20230731,181200,346134140,3740,3740,3740,3740,0
|
|
20230731,181100,346134140,3740,3740,3740,3740,0
|
|
20230731,181000,346134140,3740,3740,3740,3740,0
|
|
20230731,180900,346134140,3740,3740,3740,3740,0
|
|
20230731,180800,346134140,3740,3740,3740,3740,0
|
|
20230731,180700,346134140,3740,3740,3740,3740,0
|
|
20230731,180600,346134140,3740,3740,3740,3740,0
|
|
20230731,180500,346134140,3740,3740,3740,3740,0
|
|
20230731,180400,346134140,3740,3740,3740,3740,0
|
|
20230731,180300,346134140,3740,3740,3740,3740,1770
|
|
20230731,180200,346134140,3740,3740,3740,3740,0
|
|
20230731,180100,346134140,3740,3740,3740,3740,0
|
|
20230731,180000,346134140,3740,3740,3740,3740,0
|
|
20230731,175900,346134140,3740,3740,3740,3740,0
|
|
20230731,175800,346134140,3740,3740,3740,3740,0
|
|
20230731,175700,346134140,3740,3740,3740,3740,0
|
|
20230731,175600,346134140,3740,3740,3740,3740,0
|
|
20230731,175500,346134140,3740,3740,3740,3740,0
|
|
20230731,175400,346134140,3740,3740,3740,3740,0
|
|
20230731,175300,346134140,3740,3740,3740,3740,0
|
|
20230731,175200,346134140,3740,3740,3740,3740,0
|
|
20230731,175100,346134140,3740,3740,3740,3740,0
|
|
20230731,175000,346134140,3740,3740,3740,3740,0
|
|
20230731,174900,346134140,3740,3740,3740,3740,0
|
|
20230731,174800,346134140,3740,3740,3740,3740,0
|
|
20230731,174700,346134140,3740,3740,3740,3740,0
|
|
20230731,174600,346134140,3740,3740,3740,3740,0
|
|
20230731,174500,346134140,3740,3740,3740,3740,0
|
|
20230731,174400,346134140,3740,3740,3740,3740,0
|
|
20230731,174300,346134140,3740,3740,3740,3740,0
|
|
20230731,174200,346134140,3740,3740,3740,3740,0
|
|
20230731,174100,346134140,3740,3740,3740,3740,0
|
|
20230731,174000,346134140,3740,3740,3740,3740,0
|
|
20230731,173900,346134140,3740,3740,3740,3740,0
|
|
20230731,173800,346134140,3740,3740,3740,3740,0
|
|
20230731,173700,346134140,3740,3740,3740,3740,0
|
|
20230731,173600,346134140,3740,3740,3740,3740,0
|
|
20230731,173500,346134140,3740,3740,3740,3740,0
|
|
20230731,173400,346134140,3740,3740,3740,3740,0
|
|
20230731,173300,346134140,3740,3740,3740,3740,1770
|
|
20230731,173200,346134140,3740,3740,3740,3740,0
|
|
20230731,173100,346134140,3740,3740,3740,3740,0
|
|
20230731,173000,346134140,3740,3740,3740,3740,0
|
|
20230731,172900,346134140,3740,3740,3740,3740,0
|
|
20230731,172800,346134140,3740,3740,3740,3740,0
|
|
20230731,172700,346134140,3740,3740,3740,3740,0
|
|
20230731,172600,346134140,3740,3740,3740,3740,0
|
|
20230731,172500,346134140,3740,3740,3740,3740,0
|
|
20230731,172400,346134140,3740,3740,3740,3740,0
|
|
20230731,172300,346134140,3740,3740,3740,3740,0
|
|
20230731,172200,346134140,3740,3740,3740,3740,0
|
|
20230731,172100,346134140,3740,3740,3740,3740,0
|
|
20230731,172000,346134140,3740,3740,3740,3740,0
|
|
20230731,171900,346134140,3740,3740,3740,3740,0
|
|
20230731,171800,346134140,3740,3740,3740,3740,0
|
|
20230731,171700,346134140,3740,3740,3740,3740,0
|
|
20230731,171600,346134140,3740,3740,3740,3740,0
|
|
20230731,171500,346134140,3740,3740,3740,3740,0
|
|
20230731,171400,346134140,3740,3740,3740,3740,0
|
|
20230731,171300,346134140,3740,3740,3740,3740,0
|
|
20230731,171200,346134140,3740,3740,3740,3740,0
|
|
20230731,171100,346134140,3740,3740,3740,3740,0
|
|
20230731,171000,346134140,3740,3740,3740,3740,0
|
|
20230731,170900,346134140,3740,3740,3740,3740,0
|
|
20230731,170800,346134140,3740,3740,3740,3740,0
|
|
20230731,170700,346134140,3740,3740,3740,3740,0
|
|
20230731,170600,346134140,3740,3740,3740,3740,0
|
|
20230731,170500,346134140,3740,3740,3740,3740,0
|
|
20230731,170400,346134140,3740,3740,3740,3740,0
|
|
20230731,170300,346134140,3740,3740,3740,3740,1770
|
|
20230731,170200,346134140,3740,3740,3740,3740,0
|
|
20230731,170100,346134140,3740,3740,3740,3740,0
|
|
20230731,170000,346134140,3740,3740,3740,3740,0
|
|
20230731,165900,346134140,3740,3740,3740,3740,0
|
|
20230731,165800,346134140,3740,3740,3740,3740,0
|
|
20230731,165700,346134140,3740,3740,3740,3740,0
|
|
20230731,165600,346134140,3740,3740,3740,3740,0
|
|
20230731,165500,346134140,3740,3740,3740,3740,0
|
|
20230731,165400,346134140,3740,3740,3740,3740,0
|
|
20230731,165300,346134140,3740,3740,3740,3740,0
|
|
20230731,165200,346134140,3740,3740,3740,3740,0
|
|
20230731,165100,346134140,3740,3740,3740,3740,0
|
|
20230731,165000,346134140,3740,3740,3740,3740,0
|
|
20230731,164900,346134140,3740,3740,3740,3740,0
|
|
20230731,164800,346134140,3740,3740,3740,3740,0
|
|
20230731,164700,346134140,3740,3740,3740,3740,0
|
|
20230731,164600,346134140,3740,3740,3740,3740,0
|
|
20230731,164500,346134140,3740,3740,3740,3740,0
|
|
20230731,164400,346134140,3740,3740,3740,3740,0
|
|
20230731,164300,346134140,3740,3740,3740,3740,0
|
|
20230731,164200,346134140,3740,3740,3740,3740,0
|
|
20230731,164100,346134140,3740,3740,3740,3740,0
|
|
20230731,164000,346134140,3740,3740,3740,3740,0
|
|
20230731,163900,346134140,3740,3740,3740,3740,0
|
|
20230731,163800,346134140,3740,3740,3740,3740,0
|
|
20230731,163700,346134140,3740,3740,3740,3740,0
|
|
20230731,163600,346134140,3740,3740,3740,3740,0
|
|
20230731,163500,346134140,3740,3740,3740,3740,0
|
|
20230731,163400,346134140,3740,3740,3740,3740,0
|
|
20230731,163300,346134140,3740,3740,3740,3740,1770
|
|
20230731,163200,346134140,3740,3740,3740,3740,0
|
|
20230731,163100,346134140,3740,3740,3740,3740,0
|
|
20230731,163000,346134140,3740,3740,3740,3740,0
|
|
20230731,162900,346134140,3740,3740,3740,3740,0
|
|
20230731,162800,346134140,3740,3740,3740,3740,0
|
|
20230731,162700,346134140,3740,3740,3740,3740,0
|
|
20230731,162600,346134140,3740,3740,3740,3740,0
|
|
20230731,162500,346134140,3740,3740,3740,3740,0
|
|
20230731,162400,346134140,3740,3740,3740,3740,0
|
|
20230731,162300,346134140,3740,3740,3740,3740,0
|
|
20230731,162200,346134140,3740,3740,3740,3740,0
|
|
20230731,162100,346134140,3740,3740,3740,3740,0
|
|
20230731,162000,346134140,3740,3740,3740,3740,0
|
|
20230731,161900,346134140,3740,3740,3740,3740,0
|
|
20230731,161800,346134140,3740,3740,3740,3740,0
|
|
20230731,161700,346134140,3740,3740,3740,3740,0
|
|
20230731,161600,346134140,3740,3740,3740,3740,0
|
|
20230731,161500,346134140,3740,3740,3740,3740,0
|
|
20230731,161400,346134140,3740,3740,3740,3740,0
|
|
20230731,161300,346134140,3740,3740,3740,3740,0
|
|
20230731,161200,346134140,3740,3740,3740,3740,0
|
|
20230731,161100,346134140,3740,3740,3740,3740,0
|
|
20230731,161000,346134140,3740,3740,3740,3740,0
|
|
20230731,160900,346134140,3740,3740,3740,3740,0
|
|
20230731,160800,346134140,3740,3740,3740,3740,0
|
|
20230731,160700,346134140,3740,3740,3740,3740,0
|
|
20230731,160600,346134140,3740,3740,3740,3740,0
|
|
20230731,160500,346134140,3740,3740,3740,3740,0
|
|
20230731,160400,346134140,3740,3740,3740,3740,0
|
|
20230731,160300,346134140,3740,3740,3740,3740,1770
|
|
20230731,160200,346134140,3740,3740,3740,3740,0
|
|
20230731,160100,346134140,3740,3740,3740,3740,0
|
|
20230731,160000,346134140,3740,3740,3740,3740,0
|
|
20230731,155900,346134140,3740,3740,3740,3740,0
|
|
20230731,155800,346134140,3740,3740,3740,3740,0
|
|
20230731,155700,346134140,3740,3740,3740,3740,0
|
|
20230731,155600,346134140,3740,3740,3740,3740,0
|
|
20230731,155500,346134140,3740,3740,3740,3740,0
|
|
20230731,155400,346134140,3740,3740,3740,3740,0
|
|
20230731,155300,346134140,3740,3740,3740,3740,0
|
|
20230731,155200,346134140,3740,3740,3740,3740,0
|
|
20230731,155100,346134140,3740,3740,3740,3740,0
|
|
20230731,155000,346134140,3740,3740,3740,3740,0
|
|
20230731,154900,346134140,3740,3740,3740,3740,0
|
|
20230731,154800,346134140,3740,3740,3740,3740,0
|
|
20230731,154700,346134140,3740,3740,3740,3740,0
|
|
20230731,154600,346134140,3740,3740,3740,3740,0
|
|
20230731,154500,346134140,3740,3740,3740,3740,0
|
|
20230731,154400,346134140,3740,3740,3740,3740,0
|
|
20230731,154300,346134140,3740,3740,3740,3740,0
|
|
20230731,154200,346134140,3740,3740,3740,3740,0
|
|
20230731,154100,346134140,3740,3740,3740,3740,0
|
|
20230731,154000,346134140,3740,3740,3740,3740,0
|
|
20230731,153900,346134140,3740,3740,3740,3740,0
|
|
20230731,153800,346134140,3740,3740,3740,3740,0
|
|
20230731,153700,346134140,3740,3740,3740,3740,0
|
|
20230731,153600,346134140,3740,3740,3740,3740,0
|
|
20230731,153500,346134140,3740,3740,3740,3740,0
|
|
20230731,153400,346134140,3740,3740,3740,3740,0
|
|
20230731,153300,346134140,3740,3740,3740,3740,1770
|
|
20230731,153200,346134140,3740,3740,3740,3740,0
|
|
20230731,153100,346134140,3740,3740,3740,3740,0
|
|
20230731,153000,346134140,3740,3740,3740,3740,1770
|
|
20230731,152900,339514340,3770,3770,3770,3770,0
|
|
20230731,152800,339514340,3770,3770,3770,3770,0
|
|
20230731,152700,339514340,3770,3770,3770,3770,0
|
|
20230731,152600,339514340,3770,3770,3770,3770,0
|
|
20230731,152500,339514340,3770,3770,3770,3770,0
|
|
20230731,152400,339514340,3770,3770,3770,3770,0
|
|
20230731,152300,339514340,3770,3770,3770,3770,0
|
|
20230731,152200,339514340,3770,3770,3770,3770,0
|
|
20230731,152100,339514340,3770,3770,3770,3770,0
|
|
20230731,152000,339514340,3770,3770,3770,3770,0
|
|
20230731,151900,339514340,3770,3770,3770,3770,5
|
|
20230731,151800,339495490,3770,3760,3775,3760,1719
|
|
20230731,151700,333022255,3735,3735,3735,3735,0
|
|
20230731,151600,333022255,3735,3735,3735,3735,0
|
|
20230731,151500,333022255,3735,3735,3735,3735,78
|
|
20230731,151400,332730925,3735,3755,3755,3735,77
|
|
20230731,151300,332441830,3755,3755,3755,3755,80
|
|
20230731,151200,332141430,3730,3735,3735,3730,960
|
|
20230731,151100,328560170,3765,3765,3765,3765,0
|
|
20230731,151000,328560170,3765,3765,3765,3765,3
|
|
20230731,150900,328548875,3765,3765,3765,3765,0
|
|
20230731,150800,328548875,3765,3765,3765,3765,2
|
|
20230731,150700,328541345,3735,3750,3750,3735,1524
|
|
20230731,150600,322841050,3750,3750,3750,3750,496
|
|
20230731,150500,320981050,3750,3765,3765,3750,208
|
|
20230731,150400,320200300,3765,3755,3765,3750,638
|
|
20230731,150300,317802465,3760,3760,3760,3760,8
|
|
20230731,150200,317772385,3760,3765,3765,3760,356
|
|
20230731,150100,316433820,3765,3765,3765,3765,0
|
|
20230731,150000,316433820,3765,3765,3765,3765,354
|
|
20230731,145900,315101010,3765,3765,3765,3765,0
|
|
20230731,145800,315101010,3765,3765,3765,3765,0
|
|
20230731,145700,315101010,3765,3765,3765,3765,0
|
|
20230731,145600,315101010,3765,3765,3765,3765,200
|
|
20230731,145500,314348010,3775,3770,3775,3770,158
|
|
20230731,145400,313751570,3765,3765,3765,3765,0
|
|
20230731,145300,313751570,3765,3770,3770,3765,102
|
|
20230731,145200,313367405,3775,3775,3775,3775,0
|
|
20230731,145100,313367405,3775,3775,3775,3775,54
|
|
20230731,145000,313163555,3780,3780,3780,3780,1
|
|
20230731,144900,313159775,3780,3780,3780,3780,60
|
|
20230731,144800,312932975,3780,3780,3780,3780,1
|
|
20230731,144700,312929195,3780,3780,3780,3780,11
|
|
20230731,144600,312887615,3765,3765,3765,3765,1
|
|
20230731,144500,312883850,3780,3780,3780,3780,0
|
|
20230731,144400,312883850,3780,3780,3780,3780,0
|
|
20230731,144300,312883850,3780,3780,3780,3780,0
|
|
20230731,144200,312883850,3780,3765,3780,3765,13
|
|
20230731,144100,312834890,3765,3780,3780,3765,3
|
|
20230731,144000,312823580,3765,3765,3765,3765,0
|
|
20230731,143900,312823580,3765,3765,3765,3765,0
|
|
20230731,143800,312823580,3765,3765,3765,3765,1191
|
|
20230731,143700,308339465,3765,3765,3765,3765,123
|
|
20230731,143600,307876370,3770,3770,3770,3770,440
|
|
20230731,143500,306217570,3770,3770,3780,3770,18
|
|
20230731,143400,306149655,3770,3775,3775,3770,546
|
|
20230731,143300,304088765,3775,3780,3780,3775,6
|
|
20230731,143200,304066110,3780,3780,3780,3780,1
|
|
20230731,143100,304062330,3780,3780,3780,3780,5
|
|
20230731,143000,304043430,3780,3780,3780,3780,152
|
|
20230731,142900,303468870,3780,3780,3780,3780,0
|
|
20230731,142800,303468870,3780,3775,3780,3775,2
|
|
20230731,142700,303461315,3795,3795,3795,3795,877
|
|
20230731,142600,300133100,3800,3795,3800,3795,525
|
|
20230731,142500,298139080,3790,3785,3790,3785,353
|
|
20230731,142400,296801940,3790,3790,3790,3790,1
|
|
20230731,142300,296798150,3790,3790,3790,3790,0
|
|
20230731,142200,296798150,3790,3790,3790,3790,1
|
|
20230731,142100,296794360,3790,3790,3790,3790,0
|
|
20230731,142000,296794360,3790,3780,3790,3780,1105
|
|
20230731,141900,292617120,3780,3780,3780,3780,0
|
|
20230731,141800,292617120,3780,3780,3780,3780,59
|
|
20230731,141700,292394100,3780,3780,3780,3780,0
|
|
20230731,141600,292394100,3780,3780,3780,3780,1
|
|
20230731,141500,292390320,3765,3770,3770,3765,185
|
|
20230731,141400,291693295,3770,3770,3770,3770,0
|
|
20230731,141300,291693295,3770,3770,3770,3770,1
|
|
20230731,141200,291689525,3785,3785,3785,3785,0
|
|
20230731,141100,291689525,3785,3770,3785,3770,2
|
|
20230731,141000,291681970,3765,3765,3765,3765,0
|
|
20230731,140900,291681970,3765,3765,3765,3765,0
|
|
20230731,140800,291681970,3765,3785,3785,3765,7
|
|
20230731,140700,291655595,3760,3760,3785,3760,8
|
|
20230731,140600,291625490,3760,3765,3765,3760,527
|
|
20230731,140500,289643720,3775,3775,3775,3775,0
|
|
20230731,140400,289643720,3775,3765,3775,3765,2
|
|
20230731,140300,289636180,3765,3765,3765,3765,5
|
|
20230731,140200,289617355,3785,3785,3785,3785,0
|
|
20230731,140100,289617355,3785,3785,3785,3785,0
|
|
20230731,140000,289617355,3785,3785,3785,3785,0
|
|
20230731,135900,289617355,3785,3785,3785,3785,0
|
|
20230731,135800,289617355,3785,3785,3785,3785,1
|
|
20230731,135700,289613570,3765,3765,3765,3765,0
|
|
20230731,135600,289613570,3765,3765,3765,3765,1
|
|
20230731,135500,289609805,3765,3765,3765,3765,0
|
|
20230731,135400,289609805,3765,3765,3765,3765,0
|
|
20230731,135300,289609805,3765,3765,3765,3765,0
|
|
20230731,135200,289609805,3765,3765,3765,3765,0
|
|
20230731,135100,289609805,3765,3785,3785,3765,615
|
|
20230731,135000,287293980,3780,3780,3780,3780,0
|
|
20230731,134900,287293980,3780,3780,3780,3780,116
|
|
20230731,134800,286855500,3780,3785,3785,3780,772
|
|
20230731,134700,283934910,3785,3785,3785,3785,0
|
|
20230731,134600,283934910,3785,3785,3790,3785,17
|
|
20230731,134500,283870515,3785,3785,3810,3785,139
|
|
20230731,134400,283343925,3785,3795,3795,3785,1822
|
|
20230731,134300,276440510,3805,3810,3810,3805,830
|
|
20230731,134200,273280850,3835,3830,3835,3825,1765
|
|
20230731,134100,266514485,3830,3820,3840,3795,4703
|
|
20230731,134000,248524085,3825,3785,3825,3785,260
|
|
20230731,133900,247536300,3790,3775,3800,3755,1112
|
|
20230731,133800,243322005,3765,3740,3765,3740,1830
|
|
20230731,133700,236452070,3740,3730,3740,3730,324
|
|
20230731,133600,235242605,3725,3725,3725,3725,16
|
|
20230731,133500,235183005,3720,3715,3720,3715,537
|
|
20230731,133400,233187375,3710,3710,3710,3710,10
|
|
20230731,133300,233150275,3710,3710,3710,3710,0
|
|
20230731,133200,233150275,3710,3710,3710,3710,0
|
|
20230731,133100,233150275,3710,3710,3710,3710,5
|
|
20230731,133000,233131725,3710,3700,3710,3700,659
|
|
20230731,132900,230688725,3700,3700,3700,3700,3
|
|
20230731,132800,230677625,3700,3700,3700,3700,673
|
|
20230731,132700,228187525,3695,3695,3695,3695,1
|
|
20230731,132600,228183830,3695,3695,3695,3695,0
|
|
20230731,132500,228183830,3695,3695,3695,3695,0
|
|
20230731,132400,228183830,3695,3695,3695,3695,0
|
|
20230731,132300,228183830,3695,3695,3695,3695,0
|
|
20230731,132200,228183830,3695,3695,3695,3695,1
|
|
20230731,132100,228180135,3695,3695,3695,3695,0
|
|
20230731,132000,228180135,3695,3695,3695,3695,0
|
|
20230731,131900,228180135,3695,3695,3695,3695,0
|
|
20230731,131800,228180135,3695,3695,3695,3695,5
|
|
20230731,131700,228161660,3695,3695,3695,3695,1
|
|
20230731,131600,228157965,3700,3700,3700,3700,0
|
|
20230731,131500,228157965,3700,3700,3700,3700,0
|
|
20230731,131400,228157965,3700,3700,3700,3700,0
|
|
20230731,131300,228157965,3700,3700,3700,3700,0
|
|
20230731,131200,228157965,3700,3700,3700,3700,0
|
|
20230731,131100,228157965,3700,3700,3700,3700,2
|
|
20230731,131000,228150565,3695,3695,3695,3695,0
|
|
20230731,130900,228150565,3695,3695,3695,3695,100
|
|
20230731,130800,227781065,3695,3695,3695,3695,30
|
|
20230731,130700,227670215,3695,3695,3695,3695,0
|
|
20230731,130600,227670215,3695,3695,3695,3695,0
|
|
20230731,130500,227670215,3695,3695,3695,3695,2
|
|
20230731,130400,227662825,3700,3700,3700,3700,0
|
|
20230731,130300,227662825,3700,3700,3700,3700,1
|
|
20230731,130200,227659125,3700,3700,3700,3700,11
|
|
20230731,130100,227618425,3700,3700,3700,3700,1
|
|
20230731,130000,227614725,3695,3695,3695,3695,0
|
|
20230731,125900,227614725,3695,3695,3695,3695,0
|
|
20230731,125800,227614725,3695,3695,3695,3695,0
|
|
20230731,125700,227614725,3695,3690,3695,3690,1707
|
|
20230731,125600,221313315,3690,3690,3690,3690,3
|
|
20230731,125500,221302245,3690,3690,3690,3690,0
|
|
20230731,125400,221302245,3690,3690,3690,3690,0
|
|
20230731,125300,221302245,3690,3690,3690,3690,285
|
|
20230731,125200,220250595,3690,3690,3690,3690,0
|
|
20230731,125100,220250595,3690,3690,3690,3690,0
|
|
20230731,125000,220250595,3690,3690,3690,3690,0
|
|
20230731,124900,220250595,3690,3690,3690,3690,0
|
|
20230731,124800,220250595,3690,3690,3690,3690,30
|
|
20230731,124700,220139895,3690,3690,3690,3690,0
|
|
20230731,124600,220139895,3690,3690,3690,3690,0
|
|
20230731,124500,220139895,3690,3690,3690,3690,0
|
|
20230731,124400,220139895,3690,3690,3690,3690,0
|
|
20230731,124300,220139895,3690,3690,3690,3690,0
|
|
20230731,124200,220139895,3690,3690,3690,3690,0
|
|
20230731,124100,220139895,3690,3690,3690,3690,0
|
|
20230731,124000,220139895,3690,3690,3690,3690,0
|
|
20230731,123900,220139895,3690,3690,3690,3690,265
|
|
20230731,123800,219162045,3690,3685,3690,3685,684
|
|
20230731,123700,216638735,3685,3685,3685,3685,2
|
|
20230731,123600,216631365,3690,3690,3690,3690,2
|
|
20230731,123500,216623985,3685,3685,3685,3685,0
|
|
20230731,123400,216623985,3685,3675,3685,3675,255
|
|
20230731,123300,215684360,3675,3675,3675,3675,2
|
|
20230731,123200,215677010,3675,3675,3675,3675,0
|
|
20230731,123100,215677010,3675,3675,3675,3675,0
|
|
20230731,123000,215677010,3675,3675,3675,3675,0
|
|
20230731,122900,215677010,3675,3675,3675,3675,0
|
|
20230731,122800,215677010,3675,3675,3675,3675,1
|
|
20230731,122700,215673335,3685,3685,3685,3685,1
|
|
20230731,122600,215669650,3670,3670,3670,3670,0
|
|
20230731,122500,215669650,3670,3670,3670,3670,0
|
|
20230731,122400,215669650,3670,3670,3670,3670,0
|
|
20230731,122300,215669650,3670,3670,3670,3670,0
|
|
20230731,122200,215669650,3670,3670,3670,3670,0
|
|
20230731,122100,215669650,3670,3670,3670,3670,0
|
|
20230731,122000,215669650,3670,3670,3670,3670,0
|
|
20230731,121900,215669650,3670,3680,3680,3670,3000
|
|
20230731,121800,204651980,3690,3690,3690,3690,200
|
|
20230731,121700,203913980,3680,3680,3680,3680,0
|
|
20230731,121600,203913980,3680,3680,3680,3680,0
|
|
20230731,121500,203913980,3680,3680,3680,3680,24
|
|
20230731,121400,203825660,3690,3690,3690,3690,19
|
|
20230731,121300,203755550,3690,3690,3690,3690,0
|
|
20230731,121200,203755550,3690,3690,3690,3690,181
|
|
20230731,121100,203087660,3680,3680,3680,3680,136
|
|
20230731,121000,202587180,3680,3680,3680,3680,0
|
|
20230731,120900,202587180,3680,3680,3680,3680,0
|
|
20230731,120800,202587180,3680,3680,3680,3680,0
|
|
20230731,120700,202587180,3680,3680,3680,3680,0
|
|
20230731,120600,202587180,3680,3680,3680,3680,0
|
|
20230731,120500,202587180,3680,3680,3680,3680,0
|
|
20230731,120400,202587180,3680,3680,3680,3680,0
|
|
20230731,120300,202587180,3680,3680,3680,3680,18
|
|
20230731,120200,202520940,3680,3680,3680,3680,0
|
|
20230731,120100,202520940,3680,3680,3680,3680,31
|
|
20230731,120000,202406860,3695,3695,3695,3695,0
|
|
20230731,115900,202406860,3695,3695,3695,3695,0
|
|
20230731,115800,202406860,3695,3695,3695,3695,0
|
|
20230731,115700,202406860,3695,3695,3695,3695,0
|
|
20230731,115600,202406860,3695,3695,3695,3695,0
|
|
20230731,115500,202406860,3695,3695,3695,3695,0
|
|
20230731,115400,202406860,3695,3695,3695,3695,0
|
|
20230731,115300,202406860,3695,3695,3695,3695,8
|
|
20230731,115200,202377300,3700,3700,3700,3700,0
|
|
20230731,115100,202377300,3700,3700,3700,3700,0
|
|
20230731,115000,202377300,3700,3700,3700,3700,1
|
|
20230731,114900,202373600,3685,3685,3685,3685,50
|
|
20230731,114800,202189350,3685,3685,3685,3685,0
|
|
20230731,114700,202189350,3685,3685,3685,3685,0
|
|
20230731,114600,202189350,3685,3685,3685,3685,0
|
|
20230731,114500,202189350,3685,3685,3685,3685,0
|
|
20230731,114400,202189350,3685,3685,3685,3685,0
|
|
20230731,114300,202189350,3685,3685,3685,3685,0
|
|
20230731,114200,202189350,3685,3685,3685,3685,751
|
|
20230731,114100,199421915,3685,3685,3685,3685,100
|
|
20230731,114000,199053415,3685,3685,3685,3685,1
|
|
20230731,113900,199049730,3685,3685,3685,3685,1
|
|
20230731,113800,199046045,3700,3700,3700,3700,0
|
|
20230731,113700,199046045,3700,3690,3700,3690,160
|
|
20230731,113600,198454555,3690,3690,3690,3690,0
|
|
20230731,113500,198454555,3690,3690,3690,3690,0
|
|
20230731,113400,198454555,3690,3690,3690,3690,2
|
|
20230731,113300,198447175,3690,3690,3690,3690,0
|
|
20230731,113200,198447175,3690,3700,3700,3690,26
|
|
20230731,113100,198350985,3690,3690,3690,3690,0
|
|
20230731,113000,198350985,3690,3690,3690,3690,0
|
|
20230731,112900,198350985,3690,3690,3690,3690,0
|
|
20230731,112800,198350985,3690,3690,3690,3690,0
|
|
20230731,112700,198350985,3690,3690,3690,3690,0
|
|
20230731,112600,198350985,3690,3690,3690,3690,0
|
|
20230731,112500,198350985,3690,3690,3690,3690,0
|
|
20230731,112400,198350985,3690,3690,3690,3690,0
|
|
20230731,112300,198350985,3690,3690,3690,3690,500
|
|
20230731,112200,196505985,3705,3705,3705,3705,0
|
|
20230731,112100,196505985,3705,3705,3705,3705,1
|
|
20230731,112000,196502280,3705,3705,3705,3705,0
|
|
20230731,111900,196502280,3705,3705,3705,3705,6
|
|
20230731,111800,196480050,3705,3705,3705,3705,0
|
|
20230731,111700,196480050,3705,3705,3705,3705,0
|
|
20230731,111600,196480050,3705,3705,3705,3705,17
|
|
20230731,111500,196417065,3700,3700,3700,3700,0
|
|
20230731,111400,196417065,3700,3700,3700,3700,10
|
|
20230731,111300,196380065,3700,3700,3700,3700,254
|
|
20230731,111200,195440265,3700,3700,3700,3700,1
|
|
20230731,111100,195436565,3700,3700,3700,3700,0
|
|
20230731,111000,195436565,3700,3700,3700,3700,2
|
|
20230731,110900,195429165,3700,3700,3700,3700,500
|
|
20230731,110800,193579165,3700,3700,3700,3700,0
|
|
20230731,110700,193579165,3700,3700,3700,3700,220
|
|
20230731,110600,192765165,3700,3700,3700,3700,200
|
|
20230731,110500,192025165,3700,3700,3700,3700,0
|
|
20230731,110400,192025165,3700,3700,3700,3700,0
|
|
20230731,110300,192025165,3700,3700,3700,3700,1
|
|
20230731,110200,192021465,3700,3700,3700,3700,0
|
|
20230731,110100,192021465,3700,3695,3700,3675,489
|
|
20230731,110000,190214585,3675,3675,3675,3675,0
|
|
20230731,105900,190214585,3675,3675,3675,3675,0
|
|
20230731,105800,190214585,3675,3675,3675,3675,5
|
|
20230731,105700,190196210,3670,3690,3690,3670,3541
|
|
20230731,105600,177190480,3690,3690,3690,3690,0
|
|
20230731,105500,177190480,3690,3690,3690,3690,0
|
|
20230731,105400,177190480,3690,3695,3695,3690,501
|
|
20230731,105300,175339290,3690,3690,3690,3690,0
|
|
20230731,105200,175339290,3690,3690,3690,3690,0
|
|
20230731,105100,175339290,3690,3690,3690,3690,0
|
|
20230731,105000,175339290,3690,3690,3690,3690,200
|
|
20230731,104900,174601290,3685,3675,3685,3675,35
|
|
20230731,104800,174472365,3670,3670,3670,3670,0
|
|
20230731,104700,174472365,3670,3670,3670,3670,0
|
|
20230731,104600,174472365,3670,3670,3670,3670,1
|
|
20230731,104500,174468695,3670,3670,3670,3670,0
|
|
20230731,104400,174468695,3670,3670,3670,3670,0
|
|
20230731,104300,174468695,3670,3675,3680,3670,778
|
|
20230731,104200,171612035,3675,3675,3675,3675,2
|
|
20230731,104100,171604685,3670,3670,3670,3670,0
|
|
20230731,104000,171604685,3670,3670,3670,3670,0
|
|
20230731,103900,171604685,3670,3670,3670,3670,0
|
|
20230731,103800,171604685,3670,3680,3680,3670,2001
|
|
20230731,103700,164255445,3675,3675,3675,3675,0
|
|
20230731,103600,164255445,3675,3675,3675,3675,21
|
|
20230731,103500,164178270,3670,3675,3675,3670,297
|
|
20230731,103400,163088005,3670,3670,3670,3670,0
|
|
20230731,103300,163088005,3670,3670,3670,3670,0
|
|
20230731,103200,163088005,3670,3670,3670,3670,0
|
|
20230731,103100,163088005,3670,3670,3670,3670,0
|
|
20230731,103000,163088005,3670,3670,3670,3670,0
|
|
20230731,102900,163088005,3670,3675,3675,3670,792
|
|
20230731,102800,160181065,3675,3675,3675,3675,0
|
|
20230731,102700,160181065,3675,3675,3675,3675,120
|
|
20230731,102600,159740065,3680,3680,3680,3680,1000
|
|
20230731,102500,156060065,3675,3675,3675,3675,0
|
|
20230731,102400,156060065,3675,3675,3675,3675,0
|
|
20230731,102300,156060065,3675,3675,3675,3675,0
|
|
20230731,102200,156060065,3675,3675,3675,3675,202
|
|
20230731,102100,155317715,3680,3680,3680,3680,1359
|
|
20230731,102000,150316595,3680,3680,3680,3680,0
|
|
20230731,101900,150316595,3680,3680,3680,3680,100
|
|
20230731,101800,149948595,3680,3680,3680,3680,196
|
|
20230731,101700,149227315,3680,3680,3680,3680,0
|
|
20230731,101600,149227315,3680,3680,3680,3680,0
|
|
20230731,101500,149227315,3680,3680,3680,3680,1
|
|
20230731,101400,149223635,3680,3680,3680,3680,0
|
|
20230731,101300,149223635,3680,3680,3680,3680,2
|
|
20230731,101200,149216275,3680,3680,3680,3680,200
|
|
20230731,101100,148480275,3680,3680,3680,3680,0
|
|
20230731,101000,148480275,3680,3680,3680,3680,0
|
|
20230731,100900,148480275,3680,3680,3680,3680,0
|
|
20230731,100800,148480275,3680,3680,3680,3680,0
|
|
20230731,100700,148480275,3680,3680,3680,3680,1
|
|
20230731,100600,148476595,3700,3700,3700,3700,0
|
|
20230731,100500,148476595,3700,3700,3700,3700,0
|
|
20230731,100400,148476595,3700,3700,3700,3700,0
|
|
20230731,100300,148476595,3700,3700,3700,3700,794
|
|
20230731,100200,145538795,3700,3700,3700,3700,201
|
|
20230731,100100,144795095,3700,3710,3710,3700,3
|
|
20230731,100000,144783985,3700,3700,3700,3700,0
|
|
20230731,095900,144783985,3700,3695,3700,3695,1004
|
|
20230731,095800,141071955,3690,3690,3690,3690,0
|
|
20230731,095700,141071955,3690,3670,3690,3670,301
|
|
20230731,095600,139961285,3685,3685,3685,3685,0
|
|
20230731,095500,139961285,3685,3685,3690,3685,628
|
|
20230731,095400,137646850,3670,3685,3685,3670,85
|
|
20230731,095300,137334825,3685,3685,3685,3685,50
|
|
20230731,095200,137150575,3690,3690,3690,3690,10
|
|
20230731,095100,137113675,3680,3680,3680,3680,100
|
|
20230731,095000,136745675,3695,3695,3695,3695,0
|
|
20230731,094900,136745675,3695,3695,3695,3695,0
|
|
20230731,094800,136745675,3695,3675,3695,3675,51
|
|
20230731,094700,136557250,3700,3700,3700,3700,0
|
|
20230731,094600,136557250,3700,3695,3700,3695,1449
|
|
20230731,094500,131197720,3695,3675,3695,3675,1760
|
|
20230731,094400,124701935,3675,3675,3675,3675,0
|
|
20230731,094300,124701935,3675,3675,3675,3675,1
|
|
20230731,094200,124698260,3685,3680,3685,3680,1203
|
|
20230731,094100,120268720,3680,3660,3680,3660,5
|
|
20230731,094000,120250400,3660,3660,3660,3660,1
|
|
20230731,093900,120246740,3680,3680,3680,3650,218
|
|
20230731,093800,119450950,3655,3655,3655,3655,25
|
|
20230731,093700,119359575,3655,3660,3660,3655,778
|
|
20230731,093600,116515980,3650,3655,3655,3650,200
|
|
20230731,093500,115785955,3660,3660,3660,3660,94
|
|
20230731,093400,115441915,3680,3680,3680,3680,5
|
|
20230731,093300,115423515,3680,3680,3680,3680,0
|
|
20230731,093200,115423515,3680,3680,3680,3680,0
|
|
20230731,093100,115423515,3680,3680,3680,3680,1198
|
|
20230731,093000,111014875,3680,3685,3685,3680,709
|
|
20230731,092900,108404715,3685,3680,3685,3680,389
|
|
20230731,092800,106973150,3680,3660,3680,3660,1464
|
|
20230731,092700,101585670,3660,3660,3660,3660,58
|
|
20230731,092600,101373390,3660,3660,3660,3660,24
|
|
20230731,092500,101285550,3660,3660,3660,3660,1
|
|
20230731,092400,101281890,3655,3665,3665,3655,1426
|
|
20230731,092300,96064635,3665,3665,3665,3665,11
|
|
20230731,092200,96024320,3665,3665,3665,3665,0
|
|
20230731,092100,96024320,3665,3665,3665,3665,0
|
|
20230731,092000,96024320,3665,3665,3665,3665,700
|
|
20230731,091900,93458820,3685,3685,3685,3685,1
|
|
20230731,091800,93455135,3685,3685,3685,3685,1
|
|
20230731,091700,93451450,3660,3660,3660,3660,1
|
|
20230731,091600,93447790,3665,3665,3665,3665,0
|
|
20230731,091500,93447790,3665,3665,3665,3665,1
|
|
20230731,091400,93444125,3665,3665,3665,3660,2889
|
|
20230731,091300,82858595,3685,3690,3690,3685,543
|
|
20230731,091200,80855045,3690,3680,3695,3665,1217
|
|
20230731,091100,76376545,3675,3710,3720,3675,1401
|
|
20230731,091000,71218945,3710,3690,3710,3690,7
|
|
20230731,090900,71192995,3690,3690,3690,3690,1
|
|
20230731,090800,71189305,3690,3695,3730,3690,7
|
|
20230731,090700,71163335,3685,3720,3720,3685,1572
|
|
20230731,090600,65366860,3715,3685,3715,3685,107
|
|
20230731,090500,64970060,3715,3685,3715,3685,4
|
|
20230731,090400,64955260,3710,3680,3715,3680,57
|
|
20230731,090300,64744085,3680,3675,3705,3675,12
|
|
20230731,090200,64699865,3705,3675,3705,3670,59
|
|
20230731,090100,64481565,3675,3655,3705,3650,811
|
|
20230731,090000,61511590,3655,3650,3670,3650,15797
|