600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185700,976588100,2610,2610,2610,2610,6363
|
|
20230731,185600,976588100,2610,2610,2610,2610,0
|
|
20230731,185500,976588100,2610,2610,2610,2610,0
|
|
20230731,185400,976588100,2610,2610,2610,2610,0
|
|
20230731,185300,976588100,2610,2610,2610,2610,0
|
|
20230731,185200,976588100,2610,2610,2610,2610,0
|
|
20230731,185100,976588100,2610,2610,2610,2610,0
|
|
20230731,185000,976588100,2610,2610,2610,2610,0
|
|
20230731,184900,976588100,2610,2610,2610,2610,0
|
|
20230731,184800,976588100,2610,2610,2610,2610,0
|
|
20230731,184700,976588100,2610,2610,2610,2610,0
|
|
20230731,184600,976588100,2610,2610,2610,2610,0
|
|
20230731,184500,976588100,2610,2610,2610,2610,0
|
|
20230731,184400,976588100,2610,2610,2610,2610,0
|
|
20230731,184300,976588100,2610,2610,2610,2610,0
|
|
20230731,184200,976588100,2610,2610,2610,2610,0
|
|
20230731,184100,976588100,2610,2610,2610,2610,0
|
|
20230731,184000,976588100,2610,2610,2610,2610,0
|
|
20230731,183900,976588100,2610,2610,2610,2610,0
|
|
20230731,183800,976588100,2610,2610,2610,2610,0
|
|
20230731,183700,976588100,2610,2610,2610,2610,0
|
|
20230731,183600,976588100,2610,2610,2610,2610,0
|
|
20230731,183500,976588100,2610,2610,2610,2610,0
|
|
20230731,183400,976588100,2610,2610,2610,2610,0
|
|
20230731,183300,976588100,2610,2610,2610,2610,0
|
|
20230731,183200,976588100,2610,2610,2610,2610,0
|
|
20230731,183100,976588100,2610,2610,2610,2610,0
|
|
20230731,183000,976588100,2610,2610,2610,2610,0
|
|
20230731,182900,976588100,2610,2610,2610,2610,0
|
|
20230731,182800,976588100,2610,2610,2610,2610,0
|
|
20230731,182700,976588100,2610,2610,2610,2610,6363
|
|
20230731,182600,976588100,2610,2610,2610,2610,0
|
|
20230731,182500,976588100,2610,2610,2610,2610,0
|
|
20230731,182400,976588100,2610,2610,2610,2610,0
|
|
20230731,182300,976588100,2610,2610,2610,2610,0
|
|
20230731,182200,976588100,2610,2610,2610,2610,0
|
|
20230731,182100,976588100,2610,2610,2610,2610,0
|
|
20230731,182000,976588100,2610,2610,2610,2610,0
|
|
20230731,181900,976588100,2610,2610,2610,2610,0
|
|
20230731,181800,976588100,2610,2610,2610,2610,0
|
|
20230731,181700,976588100,2610,2610,2610,2610,0
|
|
20230731,181600,976588100,2610,2610,2610,2610,0
|
|
20230731,181500,976588100,2610,2610,2610,2610,0
|
|
20230731,181400,976588100,2610,2610,2610,2610,0
|
|
20230731,181300,976588100,2610,2610,2610,2610,0
|
|
20230731,181200,976588100,2610,2610,2610,2610,0
|
|
20230731,181100,976588100,2610,2610,2610,2610,0
|
|
20230731,181000,976588100,2610,2610,2610,2610,0
|
|
20230731,180900,976588100,2610,2610,2610,2610,0
|
|
20230731,180800,976588100,2610,2610,2610,2610,0
|
|
20230731,180700,976588100,2610,2610,2610,2610,0
|
|
20230731,180600,976588100,2610,2610,2610,2610,0
|
|
20230731,180500,976588100,2610,2610,2610,2610,0
|
|
20230731,180400,976588100,2610,2610,2610,2610,0
|
|
20230731,180300,976588100,2610,2610,2610,2610,0
|
|
20230731,180200,976588100,2610,2610,2610,2610,0
|
|
20230731,180100,976588100,2610,2610,2610,2610,0
|
|
20230731,180000,976588100,2610,2610,2610,2610,0
|
|
20230731,175900,976588100,2610,2610,2610,2610,0
|
|
20230731,175800,976588100,2610,2610,2610,2610,0
|
|
20230731,175700,976588100,2610,2610,2610,2610,6363
|
|
20230731,175600,976588100,2610,2610,2610,2610,0
|
|
20230731,175500,976588100,2610,2610,2610,2610,0
|
|
20230731,175400,976588100,2610,2610,2610,2610,0
|
|
20230731,175300,976588100,2610,2610,2610,2610,0
|
|
20230731,175200,976588100,2610,2610,2610,2610,0
|
|
20230731,175100,976588100,2610,2610,2610,2610,0
|
|
20230731,175000,976588100,2610,2610,2610,2610,0
|
|
20230731,174900,976588100,2610,2610,2610,2610,0
|
|
20230731,174800,976588100,2610,2610,2610,2610,0
|
|
20230731,174700,976588100,2610,2610,2610,2610,0
|
|
20230731,174600,976588100,2610,2610,2610,2610,0
|
|
20230731,174500,976588100,2610,2610,2610,2610,0
|
|
20230731,174400,976588100,2610,2610,2610,2610,0
|
|
20230731,174300,976588100,2610,2610,2610,2610,0
|
|
20230731,174200,976588100,2610,2610,2610,2610,0
|
|
20230731,174100,976588100,2610,2610,2610,2610,0
|
|
20230731,174000,976588100,2610,2610,2610,2610,0
|
|
20230731,173900,976588100,2610,2610,2610,2610,0
|
|
20230731,173800,976588100,2610,2610,2610,2610,0
|
|
20230731,173700,976588100,2610,2610,2610,2610,0
|
|
20230731,173600,976588100,2610,2610,2610,2610,0
|
|
20230731,173500,976588100,2610,2610,2610,2610,0
|
|
20230731,173400,976588100,2610,2610,2610,2610,0
|
|
20230731,173300,976588100,2610,2610,2610,2610,0
|
|
20230731,173200,976588100,2610,2610,2610,2610,0
|
|
20230731,173100,976588100,2610,2610,2610,2610,0
|
|
20230731,173000,976588100,2610,2610,2610,2610,0
|
|
20230731,172900,976588100,2610,2610,2610,2610,0
|
|
20230731,172800,976588100,2610,2610,2610,2610,0
|
|
20230731,172700,976588100,2610,2610,2610,2610,6363
|
|
20230731,172600,976588100,2610,2610,2610,2610,0
|
|
20230731,172500,976588100,2610,2610,2610,2610,0
|
|
20230731,172400,976588100,2610,2610,2610,2610,0
|
|
20230731,172300,976588100,2610,2610,2610,2610,0
|
|
20230731,172200,976588100,2610,2610,2610,2610,0
|
|
20230731,172100,976588100,2610,2610,2610,2610,0
|
|
20230731,172000,976588100,2610,2610,2610,2610,0
|
|
20230731,171900,976588100,2610,2610,2610,2610,0
|
|
20230731,171800,976588100,2610,2610,2610,2610,0
|
|
20230731,171700,976588100,2610,2610,2610,2610,0
|
|
20230731,171600,976588100,2610,2610,2610,2610,0
|
|
20230731,171500,976588100,2610,2610,2610,2610,0
|
|
20230731,171400,976588100,2610,2610,2610,2610,0
|
|
20230731,171300,976588100,2610,2610,2610,2610,0
|
|
20230731,171200,976588100,2610,2610,2610,2610,0
|
|
20230731,171100,976588100,2610,2610,2610,2610,0
|
|
20230731,171000,976588100,2610,2610,2610,2610,0
|
|
20230731,170900,976588100,2610,2610,2610,2610,0
|
|
20230731,170800,976588100,2610,2610,2610,2610,0
|
|
20230731,170700,976588100,2610,2610,2610,2610,0
|
|
20230731,170600,976588100,2610,2610,2610,2610,0
|
|
20230731,170500,976588100,2610,2610,2610,2610,0
|
|
20230731,170400,976588100,2610,2610,2610,2610,0
|
|
20230731,170300,976588100,2610,2610,2610,2610,0
|
|
20230731,170200,976588100,2610,2610,2610,2610,0
|
|
20230731,170100,976588100,2610,2610,2610,2610,0
|
|
20230731,170000,976588100,2610,2610,2610,2610,0
|
|
20230731,165900,976588100,2610,2610,2610,2610,0
|
|
20230731,165800,976588100,2610,2610,2610,2610,0
|
|
20230731,165700,976588100,2610,2610,2610,2610,6363
|
|
20230731,165600,976588100,2610,2610,2610,2610,0
|
|
20230731,165500,976588100,2610,2610,2610,2610,0
|
|
20230731,165400,976588100,2610,2610,2610,2610,0
|
|
20230731,165300,976588100,2610,2610,2610,2610,0
|
|
20230731,165200,976588100,2610,2610,2610,2610,0
|
|
20230731,165100,976588100,2610,2610,2610,2610,0
|
|
20230731,165000,976588100,2610,2610,2610,2610,0
|
|
20230731,164900,976588100,2610,2610,2610,2610,0
|
|
20230731,164800,976588100,2610,2610,2610,2610,0
|
|
20230731,164700,976588100,2610,2610,2610,2610,0
|
|
20230731,164600,976588100,2610,2610,2610,2610,0
|
|
20230731,164500,976588100,2610,2610,2610,2610,0
|
|
20230731,164400,976588100,2610,2610,2610,2610,0
|
|
20230731,164300,976588100,2610,2610,2610,2610,0
|
|
20230731,164200,976588100,2610,2610,2610,2610,0
|
|
20230731,164100,976588100,2610,2610,2610,2610,0
|
|
20230731,164000,976588100,2610,2610,2610,2610,0
|
|
20230731,163900,976588100,2610,2610,2610,2610,0
|
|
20230731,163800,976588100,2610,2610,2610,2610,0
|
|
20230731,163700,976588100,2610,2610,2610,2610,0
|
|
20230731,163600,976588100,2610,2610,2610,2610,0
|
|
20230731,163500,976588100,2610,2610,2610,2610,0
|
|
20230731,163400,976588100,2610,2610,2610,2610,0
|
|
20230731,163300,976588100,2610,2610,2610,2610,0
|
|
20230731,163200,976588100,2610,2610,2610,2610,0
|
|
20230731,163100,976588100,2610,2610,2610,2610,0
|
|
20230731,163000,976588100,2610,2610,2610,2610,0
|
|
20230731,162900,976588100,2610,2610,2610,2610,0
|
|
20230731,162800,976588100,2610,2610,2610,2610,0
|
|
20230731,162700,976588100,2610,2610,2610,2610,6363
|
|
20230731,162600,976588100,2610,2610,2610,2610,0
|
|
20230731,162500,976588100,2610,2610,2610,2610,0
|
|
20230731,162400,976588100,2610,2610,2610,2610,0
|
|
20230731,162300,976588100,2610,2610,2610,2610,0
|
|
20230731,162200,976588100,2610,2610,2610,2610,0
|
|
20230731,162100,976588100,2610,2610,2610,2610,0
|
|
20230731,162000,976588100,2610,2610,2610,2610,0
|
|
20230731,161900,976588100,2610,2610,2610,2610,0
|
|
20230731,161800,976588100,2610,2610,2610,2610,0
|
|
20230731,161700,976588100,2610,2610,2610,2610,0
|
|
20230731,161600,976588100,2610,2610,2610,2610,0
|
|
20230731,161500,976588100,2610,2610,2610,2610,0
|
|
20230731,161400,976588100,2610,2610,2610,2610,0
|
|
20230731,161300,976588100,2610,2610,2610,2610,0
|
|
20230731,161200,976588100,2610,2610,2610,2610,0
|
|
20230731,161100,976588100,2610,2610,2610,2610,0
|
|
20230731,161000,976588100,2610,2610,2610,2610,0
|
|
20230731,160900,976588100,2610,2610,2610,2610,0
|
|
20230731,160800,976588100,2610,2610,2610,2610,0
|
|
20230731,160700,976588100,2610,2610,2610,2610,0
|
|
20230731,160600,976588100,2610,2610,2610,2610,0
|
|
20230731,160500,976588100,2610,2610,2610,2610,0
|
|
20230731,160400,976588100,2610,2610,2610,2610,0
|
|
20230731,160300,976588100,2610,2610,2610,2610,0
|
|
20230731,160200,976588100,2610,2610,2610,2610,0
|
|
20230731,160100,976588100,2610,2610,2610,2610,0
|
|
20230731,160000,976588100,2610,2610,2610,2610,0
|
|
20230731,155900,976588100,2610,2610,2610,2610,0
|
|
20230731,155800,976588100,2610,2610,2610,2610,0
|
|
20230731,155700,976588100,2610,2610,2610,2610,6363
|
|
20230731,155600,976588100,2610,2610,2610,2610,0
|
|
20230731,155500,976588100,2610,2610,2610,2610,0
|
|
20230731,155400,976588100,2610,2610,2610,2610,0
|
|
20230731,155300,976588100,2610,2610,2610,2610,0
|
|
20230731,155200,976588100,2610,2610,2610,2610,0
|
|
20230731,155100,976588100,2610,2610,2610,2610,0
|
|
20230731,155000,976588100,2610,2610,2610,2610,0
|
|
20230731,154900,976588100,2610,2610,2610,2610,0
|
|
20230731,154800,976588100,2610,2610,2610,2610,0
|
|
20230731,154700,976588100,2610,2610,2610,2610,0
|
|
20230731,154600,976588100,2610,2610,2610,2610,0
|
|
20230731,154500,976588100,2610,2610,2610,2610,0
|
|
20230731,154400,976588100,2610,2610,2610,2610,0
|
|
20230731,154300,976588100,2610,2610,2610,2610,0
|
|
20230731,154200,976588100,2610,2610,2610,2610,0
|
|
20230731,154100,976588100,2610,2610,2610,2610,0
|
|
20230731,154000,976588100,2610,2610,2610,2610,0
|
|
20230731,153900,976588100,2610,2610,2610,2610,0
|
|
20230731,153800,976588100,2610,2610,2610,2610,0
|
|
20230731,153700,976588100,2610,2610,2610,2610,0
|
|
20230731,153600,976588100,2610,2610,2610,2610,0
|
|
20230731,153500,976588100,2610,2610,2610,2610,0
|
|
20230731,153400,976588100,2610,2610,2610,2610,0
|
|
20230731,153300,976588100,2610,2610,2610,2610,0
|
|
20230731,153200,976588100,2610,2610,2610,2610,0
|
|
20230731,153100,976588100,2610,2610,2610,2610,0
|
|
20230731,153000,976588100,2610,2610,2610,2610,6363
|
|
20230731,152900,959980670,2610,2610,2610,2610,0
|
|
20230731,152800,959980670,2610,2610,2610,2610,0
|
|
20230731,152700,959980670,2610,2610,2610,2610,0
|
|
20230731,152600,959980670,2610,2610,2610,2610,0
|
|
20230731,152500,959980670,2610,2610,2610,2610,0
|
|
20230731,152400,959980670,2610,2610,2610,2610,0
|
|
20230731,152300,959980670,2610,2610,2610,2610,0
|
|
20230731,152200,959980670,2610,2610,2610,2610,0
|
|
20230731,152100,959980670,2610,2610,2610,2610,0
|
|
20230731,152000,959980670,2610,2610,2610,2610,0
|
|
20230731,151900,959980670,2610,2600,2610,2600,1632
|
|
20230731,151800,955732950,2605,2600,2605,2595,141
|
|
20230731,151700,955367025,2610,2605,2610,2605,1003
|
|
20230731,151600,952752305,2605,2600,2605,2600,1073
|
|
20230731,151500,949959110,2605,2600,2605,2600,22
|
|
20230731,151400,949901900,2605,2610,2610,2605,959
|
|
20230731,151300,947399105,2610,2610,2610,2610,1154
|
|
20230731,151200,944387165,2610,2600,2610,2600,2808
|
|
20230731,151100,937058440,2600,2605,2605,2600,622
|
|
20230731,151000,935441045,2610,2610,2610,2610,1
|
|
20230731,150900,935438435,2605,2605,2605,2605,40
|
|
20230731,150800,935334235,2610,2605,2610,2605,101
|
|
20230731,150700,935070820,2610,2605,2610,2600,563
|
|
20230731,150600,933604510,2610,2605,2610,2605,59
|
|
20230731,150500,933450810,2610,2610,2610,2610,35
|
|
20230731,150400,933359460,2610,2605,2610,2605,565
|
|
20230731,150300,931885010,2615,2615,2615,2615,673
|
|
20230731,150200,930125115,2615,2605,2615,2600,1406
|
|
20230731,150100,926454215,2610,2600,2610,2600,716
|
|
20230731,150000,924586080,2600,2605,2605,2600,681
|
|
20230731,145900,922812305,2600,2600,2605,2600,912
|
|
20230731,145800,920436955,2605,2595,2605,2595,1175
|
|
20230731,145700,917380220,2590,2590,2590,2590,114
|
|
20230731,145600,917084960,2595,2595,2595,2595,100
|
|
20230731,145500,916825460,2595,2595,2595,2595,29
|
|
20230731,145400,916750205,2595,2595,2595,2595,28
|
|
20230731,145300,916677545,2595,2600,2600,2595,16
|
|
20230731,145200,916636015,2595,2595,2600,2595,48
|
|
20230731,145100,916511450,2595,2600,2600,2585,11754
|
|
20230731,145000,886097275,2595,2595,2595,2595,28
|
|
20230731,144900,886024615,2600,2600,2600,2590,17065
|
|
20230731,144800,841766725,2600,2600,2600,2600,129
|
|
20230731,144700,841431325,2605,2600,2605,2600,75
|
|
20230731,144600,841236020,2600,2605,2605,2600,242
|
|
20230731,144500,840606815,2600,2600,2600,2600,462
|
|
20230731,144400,839405615,2600,2605,2605,2600,2609
|
|
20230731,144300,832609240,2610,2605,2610,2605,800
|
|
20230731,144200,830521380,2610,2600,2610,2600,261
|
|
20230731,144100,829841610,2605,2600,2605,2600,15
|
|
20230731,144000,829802605,2600,2605,2605,2600,36
|
|
20230731,143900,829708900,2605,2605,2605,2600,278
|
|
20230731,143800,828985350,2600,2600,2605,2595,342
|
|
20230731,143700,828096535,2600,2600,2600,2600,28
|
|
20230731,143600,828023735,2600,2600,2600,2600,360
|
|
20230731,143500,827087735,2605,2600,2605,2600,214
|
|
20230731,143400,826530335,2600,2600,2600,2600,164
|
|
20230731,143300,826103935,2600,2600,2600,2600,89
|
|
20230731,143200,825872535,2600,2600,2600,2600,3088
|
|
20230731,143100,817843735,2600,2600,2600,2600,28
|
|
20230731,143000,817770935,2600,2600,2600,2600,28
|
|
20230731,142900,817698135,2600,2600,2600,2600,411
|
|
20230731,142800,816629535,2600,2600,2600,2600,28
|
|
20230731,142700,816556735,2600,2600,2600,2600,28
|
|
20230731,142600,816483935,2600,2600,2600,2600,756
|
|
20230731,142500,814518335,2605,2605,2605,2605,19
|
|
20230731,142400,814468840,2600,2600,2605,2600,39
|
|
20230731,142300,814367350,2600,2605,2605,2600,107
|
|
20230731,142200,814088650,2605,2605,2605,2605,1
|
|
20230731,142100,814086045,2600,2605,2605,2600,6700
|
|
20230731,142000,796637670,2605,2605,2605,2605,100
|
|
20230731,141900,796377170,2610,2610,2610,2610,0
|
|
20230731,141800,796377170,2610,2610,2610,2610,0
|
|
20230731,141700,796377170,2610,2610,2610,2610,0
|
|
20230731,141600,796377170,2610,2610,2610,2610,0
|
|
20230731,141500,796377170,2610,2610,2610,2610,0
|
|
20230731,141400,796377170,2610,2610,2610,2610,0
|
|
20230731,141300,796377170,2610,2610,2610,2610,0
|
|
20230731,141200,796377170,2610,2610,2610,2610,0
|
|
20230731,141100,796377170,2610,2610,2610,2610,473
|
|
20230731,141000,795142640,2610,2610,2610,2610,0
|
|
20230731,140900,795142640,2610,2610,2610,2610,0
|
|
20230731,140800,795142640,2610,2610,2610,2610,0
|
|
20230731,140700,795142640,2610,2610,2610,2610,1
|
|
20230731,140600,795140030,2605,2605,2605,2605,3
|
|
20230731,140500,795132215,2610,2610,2610,2610,0
|
|
20230731,140400,795132215,2610,2610,2610,2610,0
|
|
20230731,140300,795132215,2610,2605,2610,2605,4187
|
|
20230731,140200,784215580,2600,2600,2600,2600,0
|
|
20230731,140100,784215580,2600,2600,2600,2600,313
|
|
20230731,140000,783401780,2600,2600,2600,2600,4
|
|
20230731,135900,783391380,2595,2595,2595,2595,0
|
|
20230731,135800,783391380,2595,2600,2600,2595,1350
|
|
20230731,135700,779887740,2600,2600,2600,2600,0
|
|
20230731,135600,779887740,2600,2600,2600,2600,17
|
|
20230731,135500,779843540,2605,2605,2605,2605,0
|
|
20230731,135400,779843540,2605,2605,2605,2605,0
|
|
20230731,135300,779843540,2605,2605,2605,2605,0
|
|
20230731,135200,779843540,2605,2605,2605,2605,0
|
|
20230731,135100,779843540,2605,2605,2605,2605,0
|
|
20230731,135000,779843540,2605,2605,2605,2605,1
|
|
20230731,134900,779840935,2595,2595,2595,2595,0
|
|
20230731,134800,779840935,2595,2595,2595,2595,1
|
|
20230731,134700,779838340,2590,2590,2590,2590,0
|
|
20230731,134600,779838340,2590,2590,2590,2590,0
|
|
20230731,134500,779838340,2590,2595,2595,2590,2271
|
|
20230731,134400,773945185,2595,2600,2605,2595,1173
|
|
20230731,134300,770901110,2600,2600,2600,2600,0
|
|
20230731,134200,770901110,2600,2600,2600,2600,500
|
|
20230731,134100,769601110,2600,2600,2600,2600,0
|
|
20230731,134000,769601110,2600,2600,2600,2600,0
|
|
20230731,133900,769601110,2600,2600,2600,2600,11
|
|
20230731,133800,769572510,2600,2600,2600,2600,0
|
|
20230731,133700,769572510,2600,2600,2600,2600,4026
|
|
20230731,133600,759104910,2605,2605,2605,2605,6
|
|
20230731,133500,759089280,2605,2605,2605,2605,105
|
|
20230731,133400,758815755,2605,2605,2605,2605,14
|
|
20230731,133300,758779285,2605,2605,2605,2605,0
|
|
20230731,133200,758779285,2605,2605,2605,2605,0
|
|
20230731,133100,758779285,2605,2605,2605,2605,0
|
|
20230731,133000,758779285,2605,2605,2605,2605,0
|
|
20230731,132900,758779285,2605,2605,2605,2605,0
|
|
20230731,132800,758779285,2605,2605,2605,2605,0
|
|
20230731,132700,758779285,2605,2610,2610,2605,2
|
|
20230731,132600,758774070,2610,2610,2610,2610,0
|
|
20230731,132500,758774070,2610,2610,2610,2610,1
|
|
20230731,132400,758771460,2605,2605,2605,2605,1000
|
|
20230731,132300,756166460,2605,2605,2605,2605,0
|
|
20230731,132200,756166460,2605,2605,2605,2605,1
|
|
20230731,132100,756163855,2605,2605,2605,2605,1
|
|
20230731,132000,756161250,2600,2600,2600,2600,200
|
|
20230731,131900,755641250,2600,2600,2600,2600,70
|
|
20230731,131800,755459250,2605,2605,2605,2605,0
|
|
20230731,131700,755459250,2605,2605,2605,2605,0
|
|
20230731,131600,755459250,2605,2605,2605,2605,0
|
|
20230731,131500,755459250,2605,2605,2605,2605,1
|
|
20230731,131400,755456645,2600,2600,2600,2600,39
|
|
20230731,131300,755355245,2600,2600,2600,2600,217
|
|
20230731,131200,754791045,2595,2595,2595,2595,0
|
|
20230731,131100,754791045,2595,2595,2595,2595,10
|
|
20230731,131000,754765095,2600,2600,2600,2600,2
|
|
20230731,130900,754759895,2600,2600,2600,2600,245
|
|
20230731,130800,754122895,2600,2600,2600,2600,5
|
|
20230731,130700,754109895,2600,2600,2600,2600,0
|
|
20230731,130600,754109895,2600,2600,2600,2600,10
|
|
20230731,130500,754083895,2600,2600,2600,2600,275
|
|
20230731,130400,753368895,2600,2600,2600,2600,79
|
|
20230731,130300,753163495,2595,2595,2595,2595,0
|
|
20230731,130200,753163495,2595,2595,2595,2595,0
|
|
20230731,130100,753163495,2595,2590,2595,2590,8
|
|
20230731,130000,753142740,2600,2595,2600,2590,643
|
|
20230731,125900,751476350,2600,2595,2600,2590,303
|
|
20230731,125800,750689325,2595,2600,2600,2595,2841
|
|
20230731,125700,743314430,2600,2600,2600,2600,0
|
|
20230731,125600,743314430,2600,2600,2600,2600,100
|
|
20230731,125500,743054430,2600,2600,2600,2600,0
|
|
20230731,125400,743054430,2600,2600,2600,2600,0
|
|
20230731,125300,743054430,2600,2600,2600,2600,700
|
|
20230731,125200,741234430,2600,2600,2600,2600,4
|
|
20230731,125100,741224030,2600,2600,2600,2600,138
|
|
20230731,125000,740865230,2600,2600,2600,2600,434
|
|
20230731,124900,739736830,2600,2600,2600,2600,850
|
|
20230731,124800,737526830,2595,2595,2595,2595,0
|
|
20230731,124700,737526830,2595,2595,2595,2595,0
|
|
20230731,124600,737526830,2595,2595,2595,2595,0
|
|
20230731,124500,737526830,2595,2600,2600,2595,5612
|
|
20230731,124400,722952860,2595,2600,2600,2595,837
|
|
20230731,124300,720776810,2600,2600,2600,2600,0
|
|
20230731,124200,720776810,2600,2600,2600,2600,7191
|
|
20230731,124100,702080210,2605,2605,2605,2605,3
|
|
20230731,124000,702072395,2605,2605,2605,2605,200
|
|
20230731,123900,701551395,2605,2605,2605,2605,5449
|
|
20230731,123800,687356750,2605,2605,2605,2605,220
|
|
20230731,123700,686783650,2610,2605,2610,2605,21
|
|
20230731,123600,686728940,2610,2610,2610,2610,285
|
|
20230731,123500,685985090,2615,2615,2615,2615,0
|
|
20230731,123400,685985090,2615,2615,2615,2615,0
|
|
20230731,123300,685985090,2615,2615,2615,2615,2
|
|
20230731,123200,685979860,2610,2610,2610,2610,541
|
|
20230731,123100,684567850,2610,2610,2610,2610,52
|
|
20230731,123000,684432130,2610,2610,2610,2610,307
|
|
20230731,122900,683630860,2610,2610,2610,2610,0
|
|
20230731,122800,683630860,2610,2610,2610,2610,0
|
|
20230731,122700,683630860,2610,2610,2610,2610,15
|
|
20230731,122600,683591710,2615,2615,2615,2615,77
|
|
20230731,122500,683390355,2615,2615,2615,2615,35
|
|
20230731,122400,683298830,2620,2620,2620,2620,0
|
|
20230731,122300,683298830,2620,2620,2620,2620,19
|
|
20230731,122200,683249050,2620,2620,2620,2620,61
|
|
20230731,122100,683089230,2605,2605,2605,2605,0
|
|
20230731,122000,683089230,2605,2605,2605,2605,0
|
|
20230731,121900,683089230,2605,2605,2605,2605,1
|
|
20230731,121800,683086625,2605,2610,2610,2605,3249
|
|
20230731,121700,674606740,2620,2615,2620,2615,427
|
|
20230731,121600,673489485,2625,2625,2625,2625,3
|
|
20230731,121500,673481610,2625,2625,2625,2625,1
|
|
20230731,121400,673478985,2620,2620,2620,2620,799
|
|
20230731,121300,671385605,2620,2620,2620,2620,432
|
|
20230731,121200,670253765,2620,2620,2620,2620,71
|
|
20230731,121100,670067745,2620,2620,2620,2620,50
|
|
20230731,121000,669936745,2620,2620,2620,2620,4
|
|
20230731,120900,669926265,2620,2620,2620,2620,47
|
|
20230731,120800,669803125,2620,2620,2620,2620,54
|
|
20230731,120700,669661645,2620,2620,2620,2620,0
|
|
20230731,120600,669661645,2620,2620,2620,2620,0
|
|
20230731,120500,669661645,2620,2620,2620,2620,1
|
|
20230731,120400,669659025,2615,2615,2615,2615,0
|
|
20230731,120300,669659025,2615,2615,2615,2615,615
|
|
20230731,120200,668050800,2620,2620,2620,2620,0
|
|
20230731,120100,668050800,2620,2620,2620,2620,0
|
|
20230731,120000,668050800,2620,2620,2620,2620,1
|
|
20230731,115900,668048180,2615,2625,2625,2615,105
|
|
20230731,115800,667772605,2625,2625,2625,2625,2000
|
|
20230731,115700,662522605,2625,2620,2625,2620,468
|
|
20230731,115600,661296440,2620,2620,2620,2620,0
|
|
20230731,115500,661296440,2620,2620,2620,2620,0
|
|
20230731,115400,661296440,2620,2620,2620,2620,0
|
|
20230731,115300,661296440,2620,2620,2620,2620,100
|
|
20230731,115200,661034440,2620,2620,2620,2620,311
|
|
20230731,115100,660219620,2620,2620,2620,2620,0
|
|
20230731,115000,660219620,2620,2620,2625,2620,893
|
|
20230731,114900,657879010,2620,2620,2620,2620,100
|
|
20230731,114800,657617010,2620,2620,2620,2620,0
|
|
20230731,114700,657617010,2620,2620,2620,2620,0
|
|
20230731,114600,657617010,2620,2620,2620,2620,0
|
|
20230731,114500,657617010,2620,2620,2620,2620,17
|
|
20230731,114400,657572470,2620,2620,2620,2620,976
|
|
20230731,114300,655015350,2615,2620,2620,2615,3071
|
|
20230731,114200,646969335,2620,2620,2620,2620,23
|
|
20230731,114100,646909075,2615,2615,2615,2615,1040
|
|
20230731,114000,644189475,2610,2610,2610,2610,0
|
|
20230731,113900,644189475,2610,2610,2610,2610,0
|
|
20230731,113800,644189475,2610,2610,2610,2610,0
|
|
20230731,113700,644189475,2610,2610,2610,2610,0
|
|
20230731,113600,644189475,2610,2610,2610,2610,196
|
|
20230731,113500,643677915,2620,2620,2620,2620,80
|
|
20230731,113400,643468315,2620,2620,2620,2620,0
|
|
20230731,113300,643468315,2620,2610,2620,2610,28
|
|
20230731,113200,643395185,2610,2620,2620,2610,10
|
|
20230731,113100,643369045,2620,2620,2620,2620,0
|
|
20230731,113000,643369045,2620,2620,2620,2620,1
|
|
20230731,112900,643366425,2610,2610,2610,2610,186
|
|
20230731,112800,642880965,2620,2620,2620,2620,0
|
|
20230731,112700,642880965,2620,2620,2620,2620,50
|
|
20230731,112600,642749965,2620,2620,2620,2620,2000
|
|
20230731,112500,637509965,2610,2610,2610,2610,0
|
|
20230731,112400,637509965,2610,2610,2610,2610,0
|
|
20230731,112300,637509965,2610,2610,2610,2610,1041
|
|
20230731,112200,634792955,2610,2610,2610,2610,1
|
|
20230731,112100,634790345,2615,2615,2615,2615,1277
|
|
20230731,112000,631450990,2615,2615,2615,2615,10
|
|
20230731,111900,631424840,2610,2610,2610,2610,0
|
|
20230731,111800,631424840,2610,2610,2610,2610,0
|
|
20230731,111700,631424840,2610,2615,2615,2610,155
|
|
20230731,111600,631020195,2615,2615,2615,2615,5
|
|
20230731,111500,631007120,2615,2610,2615,2610,5515
|
|
20230731,111400,616612895,2610,2610,2610,2610,0
|
|
20230731,111300,616612895,2610,2610,2610,2610,0
|
|
20230731,111200,616612895,2610,2610,2610,2610,3799
|
|
20230731,111100,606697505,2610,2620,2620,2610,248
|
|
20230731,111000,606049580,2620,2615,2620,2615,2030
|
|
20230731,110900,600735395,2615,2610,2615,2610,3610
|
|
20230731,110800,591301580,2610,2610,2610,2610,10
|
|
20230731,110700,591275480,2610,2610,2610,2610,0
|
|
20230731,110600,591275480,2610,2610,2610,2610,1995
|
|
20230731,110500,586068530,2615,2615,2615,2615,0
|
|
20230731,110400,586068530,2615,2620,2620,2615,3668
|
|
20230731,110300,576460620,2620,2620,2620,2620,80
|
|
20230731,110200,576251020,2620,2620,2620,2620,0
|
|
20230731,110100,576251020,2620,2620,2620,2620,516
|
|
20230731,110000,574899100,2620,2610,2620,2600,1356
|
|
20230731,105900,571355475,2610,2610,2610,2610,11
|
|
20230731,105800,571326765,2600,2600,2600,2600,0
|
|
20230731,105700,571326765,2600,2600,2600,2600,20
|
|
20230731,105600,571274765,2600,2610,2610,2600,1251
|
|
20230731,105500,568018560,2610,2610,2610,2610,1045
|
|
20230731,105400,565291110,2600,2605,2605,2600,92
|
|
20230731,105300,565051905,2605,2605,2605,2605,5
|
|
20230731,105200,565038880,2610,2610,2610,2610,201
|
|
20230731,105100,564514270,2595,2595,2595,2595,1
|
|
20230731,105000,564511675,2615,2615,2615,2615,0
|
|
20230731,104900,564511675,2615,2615,2615,2615,0
|
|
20230731,104800,564511675,2615,2615,2615,2615,0
|
|
20230731,104700,564511675,2615,2615,2615,2615,0
|
|
20230731,104600,564511675,2615,2615,2615,2615,0
|
|
20230731,104500,564511675,2615,2605,2615,2600,4942
|
|
20230731,104400,551646135,2610,2610,2610,2610,0
|
|
20230731,104300,551646135,2610,2610,2610,2610,2003
|
|
20230731,104200,546418305,2615,2620,2625,2610,3124
|
|
20230731,104100,538223665,2625,2620,2625,2620,517
|
|
20230731,104000,536866740,2620,2620,2620,2620,0
|
|
20230731,103900,536866740,2620,2620,2620,2620,0
|
|
20230731,103800,536866740,2620,2620,2620,2620,1417
|
|
20230731,103700,533154200,2620,2620,2620,2620,0
|
|
20230731,103600,533154200,2620,2615,2620,2615,9430
|
|
20230731,103500,508451040,2620,2615,2620,2615,6
|
|
20230731,103400,508435345,2615,2615,2615,2615,1925
|
|
20230731,103300,503401470,2610,2610,2610,2610,220
|
|
20230731,103200,502827270,2610,2610,2610,2610,5
|
|
20230731,103100,502814220,2610,2610,2610,2610,1002
|
|
20230731,103000,500199000,2605,2610,2610,2605,46
|
|
20230731,102900,500079165,2605,2605,2605,2605,209
|
|
20230731,102800,499534720,2600,2600,2600,2600,0
|
|
20230731,102700,499534720,2600,2600,2600,2600,593
|
|
20230731,102600,497992920,2605,2605,2605,2605,427
|
|
20230731,102500,496880585,2605,2600,2610,2600,412
|
|
20230731,102400,495808280,2600,2600,2600,2600,1415
|
|
20230731,102300,492129280,2600,2600,2600,2600,2322
|
|
20230731,102200,486092080,2605,2605,2605,2600,1349
|
|
20230731,102100,482580985,2605,2605,2605,2600,101
|
|
20230731,102000,482317885,2605,2610,2610,2605,25
|
|
20230731,101900,482252745,2610,2610,2610,2610,56
|
|
20230731,101800,482106585,2600,2600,2610,2600,5
|
|
20230731,101700,482093555,2605,2610,2615,2605,2530
|
|
20230731,101600,475487155,2605,2590,2605,2585,43532
|
|
20230731,101500,362505710,2585,2595,2595,2585,54
|
|
20230731,101400,362366090,2595,2585,2595,2585,154
|
|
20230731,101300,361967975,2585,2585,2585,2585,2264
|
|
20230731,101200,356115535,2590,2595,2595,2590,6060
|
|
20230731,101100,340395135,2590,2590,2590,2590,0
|
|
20230731,101000,340395135,2590,2590,2590,2590,41
|
|
20230731,100900,340288945,2595,2595,2595,2595,0
|
|
20230731,100800,340288945,2595,2595,2595,2595,1047
|
|
20230731,100700,337571980,2595,2595,2595,2595,100
|
|
20230731,100600,337312480,2595,2595,2595,2590,921
|
|
20230731,100500,334922490,2595,2595,2595,2595,1
|
|
20230731,100400,334919895,2580,2580,2580,2580,11
|
|
20230731,100300,334891515,2595,2595,2595,2595,38
|
|
20230731,100200,334792905,2595,2590,2595,2590,11895
|
|
20230731,100100,303961235,2590,2585,2590,2585,417
|
|
20230731,100000,302883285,2575,2575,2575,2575,7
|
|
20230731,095900,302865260,2575,2580,2580,2575,1003
|
|
20230731,095800,300282000,2570,2570,2570,2570,0
|
|
20230731,095700,300282000,2570,2570,2570,2570,2
|
|
20230731,095600,300276860,2580,2575,2580,2575,551
|
|
20230731,095500,298855285,2575,2585,2585,2575,50
|
|
20230731,095400,298726385,2565,2580,2590,2565,5230
|
|
20230731,095300,285189330,2560,2560,2560,2560,1
|
|
20230731,095200,285186770,2560,2560,2560,2560,0
|
|
20230731,095100,285186770,2560,2560,2560,2560,3
|
|
20230731,095000,285179090,2560,2560,2560,2560,1
|
|
20230731,094900,285176530,2580,2575,2580,2575,16
|
|
20230731,094800,285135325,2580,2580,2580,2580,1
|
|
20230731,094700,285132745,2570,2575,2575,2570,802
|
|
20230731,094600,283069595,2575,2565,2575,2560,5128
|
|
20230731,094500,269924670,2565,2565,2565,2565,59
|
|
20230731,094400,269773335,2570,2570,2570,2570,53
|
|
20230731,094300,269637125,2570,2570,2570,2570,721
|
|
20230731,094200,267784155,2575,2570,2575,2570,806
|
|
20230731,094100,265709705,2570,2560,2570,2555,3828
|
|
20230731,094000,255883790,2560,2560,2560,2560,519
|
|
20230731,093900,254555150,2560,2560,2560,2560,0
|
|
20230731,093800,254555150,2560,2560,2560,2560,0
|
|
20230731,093700,254555150,2560,2555,2560,2555,171
|
|
20230731,093600,254117420,2560,2540,2560,2540,8525
|
|
20230731,093500,232449685,2540,2550,2550,2540,2950
|
|
20230731,093400,224948000,2570,2555,2575,2540,13587
|
|
20230731,093300,190314085,2555,2555,2560,2555,285
|
|
20230731,093200,189585855,2570,2555,2570,2555,1232
|
|
20230731,093100,186438080,2555,2565,2565,2555,1515
|
|
20230731,093000,182559520,2565,2570,2570,2565,52
|
|
20230731,092900,182426040,2575,2575,2575,2575,100
|
|
20230731,092800,182168540,2575,2575,2575,2575,5
|
|
20230731,092700,182155665,2575,2565,2575,2565,55
|
|
20230731,092600,182014330,2565,2570,2570,2565,800
|
|
20230731,092500,179961915,2570,2570,2570,2570,0
|
|
20230731,092400,179961915,2570,2570,2570,2570,159
|
|
20230731,092300,179553285,2570,2570,2570,2570,1
|
|
20230731,092200,179550715,2570,2590,2590,2570,7
|
|
20230731,092100,179532605,2570,2570,2570,2570,11
|
|
20230731,092000,179504335,2565,2570,2570,2565,2004
|
|
20230731,091900,174363240,2590,2570,2590,2570,372
|
|
20230731,091800,173407180,2570,2570,2570,2570,410
|
|
20230731,091700,172353480,2595,2595,2595,2570,639
|
|
20230731,091600,170703650,2595,2565,2595,2565,3847
|
|
20230731,091500,160830175,2555,2560,2560,2555,3816
|
|
20230731,091400,151075655,2565,2575,2575,2565,2660
|
|
20230731,091300,144234555,2580,2580,2595,2575,1797
|
|
20230731,091200,139602730,2580,2595,2595,2580,18948
|
|
20230731,091100,90530925,2595,2615,2615,2595,3039
|
|
20230731,091000,82633790,2615,2600,2620,2600,2872
|
|
20230731,090900,75140635,2605,2600,2605,2600,767
|
|
20230731,090800,73146315,2595,2605,2605,2595,1758
|
|
20230731,090700,68569500,2595,2595,2605,2595,1757
|
|
20230731,090600,64002570,2605,2595,2605,2595,946
|
|
20230731,090500,61546495,2590,2595,2595,2590,11
|
|
20230731,090400,61518000,2600,2600,2600,2600,14
|
|
20230731,090300,61481600,2590,2600,2600,2590,41
|
|
20230731,090200,61375400,2600,2600,2600,2590,908
|
|
20230731,090100,59016700,2600,2600,2600,2595,5947
|
|
20230731,090000,43584215,2595,2580,2600,2560,16887
|