672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,200900,295277490,3715,3715,3715,3715,1257
|
|
20230731,200800,295277490,3715,3715,3715,3715,0
|
|
20230731,200700,295277490,3715,3715,3715,3715,0
|
|
20230731,200600,295277490,3715,3715,3715,3715,0
|
|
20230731,200500,295277490,3715,3715,3715,3715,0
|
|
20230731,200400,295277490,3715,3715,3715,3715,0
|
|
20230731,200300,295277490,3715,3715,3715,3715,0
|
|
20230731,200200,295277490,3715,3715,3715,3715,0
|
|
20230731,200100,295277490,3715,3715,3715,3715,0
|
|
20230731,200000,295277490,3715,3715,3715,3715,0
|
|
20230731,195900,295277490,3715,3715,3715,3715,0
|
|
20230731,195800,295277490,3715,3715,3715,3715,0
|
|
20230731,195700,295277490,3715,3715,3715,3715,0
|
|
20230731,195600,295277490,3715,3715,3715,3715,0
|
|
20230731,195500,295277490,3715,3715,3715,3715,0
|
|
20230731,195400,295277490,3715,3715,3715,3715,0
|
|
20230731,195300,295277490,3715,3715,3715,3715,0
|
|
20230731,195200,295277490,3715,3715,3715,3715,0
|
|
20230731,195100,295277490,3715,3715,3715,3715,0
|
|
20230731,195000,295277490,3715,3715,3715,3715,0
|
|
20230731,194900,295277490,3715,3715,3715,3715,0
|
|
20230731,194800,295277490,3715,3715,3715,3715,0
|
|
20230731,194700,295277490,3715,3715,3715,3715,0
|
|
20230731,194600,295277490,3715,3715,3715,3715,0
|
|
20230731,194500,295277490,3715,3715,3715,3715,0
|
|
20230731,194400,295277490,3715,3715,3715,3715,0
|
|
20230731,194300,295277490,3715,3715,3715,3715,0
|
|
20230731,194200,295277490,3715,3715,3715,3715,0
|
|
20230731,194100,295277490,3715,3715,3715,3715,0
|
|
20230731,194000,295277490,3715,3715,3715,3715,0
|
|
20230731,193900,295277490,3715,3715,3715,3715,1257
|
|
20230731,193800,295277490,3715,3715,3715,3715,0
|
|
20230731,193700,295277490,3715,3715,3715,3715,0
|
|
20230731,193600,295277490,3715,3715,3715,3715,0
|
|
20230731,193500,295277490,3715,3715,3715,3715,0
|
|
20230731,193400,295277490,3715,3715,3715,3715,0
|
|
20230731,193300,295277490,3715,3715,3715,3715,0
|
|
20230731,193200,295277490,3715,3715,3715,3715,0
|
|
20230731,193100,295277490,3715,3715,3715,3715,0
|
|
20230731,193000,295277490,3715,3715,3715,3715,0
|
|
20230731,192900,295277490,3715,3715,3715,3715,0
|
|
20230731,192800,295277490,3715,3715,3715,3715,0
|
|
20230731,192700,295277490,3715,3715,3715,3715,0
|
|
20230731,192600,295277490,3715,3715,3715,3715,0
|
|
20230731,192500,295277490,3715,3715,3715,3715,0
|
|
20230731,192400,295277490,3715,3715,3715,3715,0
|
|
20230731,192300,295277490,3715,3715,3715,3715,0
|
|
20230731,192200,295277490,3715,3715,3715,3715,0
|
|
20230731,192100,295277490,3715,3715,3715,3715,0
|
|
20230731,192000,295277490,3715,3715,3715,3715,0
|
|
20230731,191900,295277490,3715,3715,3715,3715,0
|
|
20230731,191800,295277490,3715,3715,3715,3715,0
|
|
20230731,191700,295277490,3715,3715,3715,3715,0
|
|
20230731,191600,295277490,3715,3715,3715,3715,0
|
|
20230731,191500,295277490,3715,3715,3715,3715,0
|
|
20230731,191400,295277490,3715,3715,3715,3715,0
|
|
20230731,191300,295277490,3715,3715,3715,3715,0
|
|
20230731,191200,295277490,3715,3715,3715,3715,0
|
|
20230731,191100,295277490,3715,3715,3715,3715,0
|
|
20230731,191000,295277490,3715,3715,3715,3715,0
|
|
20230731,190900,295277490,3715,3715,3715,3715,1257
|
|
20230731,190800,295277490,3715,3715,3715,3715,0
|
|
20230731,190700,295277490,3715,3715,3715,3715,0
|
|
20230731,190600,295277490,3715,3715,3715,3715,0
|
|
20230731,190500,295277490,3715,3715,3715,3715,0
|
|
20230731,190400,295277490,3715,3715,3715,3715,0
|
|
20230731,190300,295277490,3715,3715,3715,3715,0
|
|
20230731,190200,295277490,3715,3715,3715,3715,0
|
|
20230731,190100,295277490,3715,3715,3715,3715,0
|
|
20230731,190000,295277490,3715,3715,3715,3715,0
|
|
20230731,185900,295277490,3715,3715,3715,3715,0
|
|
20230731,185800,295277490,3715,3715,3715,3715,0
|
|
20230731,185700,295277490,3715,3715,3715,3715,0
|
|
20230731,185600,295277490,3715,3715,3715,3715,0
|
|
20230731,185500,295277490,3715,3715,3715,3715,0
|
|
20230731,185400,295277490,3715,3715,3715,3715,0
|
|
20230731,185300,295277490,3715,3715,3715,3715,0
|
|
20230731,185200,295277490,3715,3715,3715,3715,0
|
|
20230731,185100,295277490,3715,3715,3715,3715,0
|
|
20230731,185000,295277490,3715,3715,3715,3715,0
|
|
20230731,184900,295277490,3715,3715,3715,3715,0
|
|
20230731,184800,295277490,3715,3715,3715,3715,0
|
|
20230731,184700,295277490,3715,3715,3715,3715,0
|
|
20230731,184600,295277490,3715,3715,3715,3715,0
|
|
20230731,184500,295277490,3715,3715,3715,3715,0
|
|
20230731,184400,295277490,3715,3715,3715,3715,0
|
|
20230731,184300,295277490,3715,3715,3715,3715,0
|
|
20230731,184200,295277490,3715,3715,3715,3715,0
|
|
20230731,184100,295277490,3715,3715,3715,3715,0
|
|
20230731,184000,295277490,3715,3715,3715,3715,0
|
|
20230731,183900,295277490,3715,3715,3715,3715,1257
|
|
20230731,183800,295277490,3715,3715,3715,3715,0
|
|
20230731,183700,295277490,3715,3715,3715,3715,0
|
|
20230731,183600,295277490,3715,3715,3715,3715,0
|
|
20230731,183500,295277490,3715,3715,3715,3715,0
|
|
20230731,183400,295277490,3715,3715,3715,3715,0
|
|
20230731,183300,295277490,3715,3715,3715,3715,0
|
|
20230731,183200,295277490,3715,3715,3715,3715,0
|
|
20230731,183100,295277490,3715,3715,3715,3715,0
|
|
20230731,183000,295277490,3715,3715,3715,3715,0
|
|
20230731,182900,295277490,3715,3715,3715,3715,0
|
|
20230731,182800,295277490,3715,3715,3715,3715,0
|
|
20230731,182700,295277490,3715,3715,3715,3715,0
|
|
20230731,182600,295277490,3715,3715,3715,3715,0
|
|
20230731,182500,295277490,3715,3715,3715,3715,0
|
|
20230731,182400,295277490,3715,3715,3715,3715,0
|
|
20230731,182300,295277490,3715,3715,3715,3715,0
|
|
20230731,182200,295277490,3715,3715,3715,3715,0
|
|
20230731,182100,295277490,3715,3715,3715,3715,0
|
|
20230731,182000,295277490,3715,3715,3715,3715,0
|
|
20230731,181900,295277490,3715,3715,3715,3715,0
|
|
20230731,181800,295277490,3715,3715,3715,3715,0
|
|
20230731,181700,295277490,3715,3715,3715,3715,0
|
|
20230731,181600,295277490,3715,3715,3715,3715,0
|
|
20230731,181500,295277490,3715,3715,3715,3715,0
|
|
20230731,181400,295277490,3715,3715,3715,3715,0
|
|
20230731,181300,295277490,3715,3715,3715,3715,0
|
|
20230731,181200,295277490,3715,3715,3715,3715,0
|
|
20230731,181100,295277490,3715,3715,3715,3715,0
|
|
20230731,181000,295277490,3715,3715,3715,3715,0
|
|
20230731,180900,295277490,3715,3715,3715,3715,1257
|
|
20230731,180800,295277490,3715,3715,3715,3715,0
|
|
20230731,180700,295277490,3715,3715,3715,3715,0
|
|
20230731,180600,295277490,3715,3715,3715,3715,0
|
|
20230731,180500,295277490,3715,3715,3715,3715,0
|
|
20230731,180400,295277490,3715,3715,3715,3715,0
|
|
20230731,180300,295277490,3715,3715,3715,3715,0
|
|
20230731,180200,295277490,3715,3715,3715,3715,0
|
|
20230731,180100,295277490,3715,3715,3715,3715,0
|
|
20230731,180000,295277490,3715,3715,3715,3715,0
|
|
20230731,175900,295277490,3715,3715,3715,3715,0
|
|
20230731,175800,295277490,3715,3715,3715,3715,0
|
|
20230731,175700,295277490,3715,3715,3715,3715,0
|
|
20230731,175600,295277490,3715,3715,3715,3715,0
|
|
20230731,175500,295277490,3715,3715,3715,3715,0
|
|
20230731,175400,295277490,3715,3715,3715,3715,0
|
|
20230731,175300,295277490,3715,3715,3715,3715,0
|
|
20230731,175200,295277490,3715,3715,3715,3715,0
|
|
20230731,175100,295277490,3715,3715,3715,3715,0
|
|
20230731,175000,295277490,3715,3715,3715,3715,0
|
|
20230731,174900,295277490,3715,3715,3715,3715,0
|
|
20230731,174800,295277490,3715,3715,3715,3715,0
|
|
20230731,174700,295277490,3715,3715,3715,3715,0
|
|
20230731,174600,295277490,3715,3715,3715,3715,0
|
|
20230731,174500,295277490,3715,3715,3715,3715,0
|
|
20230731,174400,295277490,3715,3715,3715,3715,0
|
|
20230731,174300,295277490,3715,3715,3715,3715,0
|
|
20230731,174200,295277490,3715,3715,3715,3715,0
|
|
20230731,174100,295277490,3715,3715,3715,3715,0
|
|
20230731,174000,295277490,3715,3715,3715,3715,0
|
|
20230731,173900,295277490,3715,3715,3715,3715,1257
|
|
20230731,173800,295277490,3715,3715,3715,3715,0
|
|
20230731,173700,295277490,3715,3715,3715,3715,0
|
|
20230731,173600,295277490,3715,3715,3715,3715,0
|
|
20230731,173500,295277490,3715,3715,3715,3715,0
|
|
20230731,173400,295277490,3715,3715,3715,3715,0
|
|
20230731,173300,295277490,3715,3715,3715,3715,0
|
|
20230731,173200,295277490,3715,3715,3715,3715,0
|
|
20230731,173100,295277490,3715,3715,3715,3715,0
|
|
20230731,173000,295277490,3715,3715,3715,3715,0
|
|
20230731,172900,295277490,3715,3715,3715,3715,0
|
|
20230731,172800,295277490,3715,3715,3715,3715,0
|
|
20230731,172700,295277490,3715,3715,3715,3715,0
|
|
20230731,172600,295277490,3715,3715,3715,3715,0
|
|
20230731,172500,295277490,3715,3715,3715,3715,0
|
|
20230731,172400,295277490,3715,3715,3715,3715,0
|
|
20230731,172300,295277490,3715,3715,3715,3715,0
|
|
20230731,172200,295277490,3715,3715,3715,3715,0
|
|
20230731,172100,295277490,3715,3715,3715,3715,0
|
|
20230731,172000,295277490,3715,3715,3715,3715,0
|
|
20230731,171900,295277490,3715,3715,3715,3715,0
|
|
20230731,171800,295277490,3715,3715,3715,3715,0
|
|
20230731,171700,295277490,3715,3715,3715,3715,0
|
|
20230731,171600,295277490,3715,3715,3715,3715,0
|
|
20230731,171500,295277490,3715,3715,3715,3715,0
|
|
20230731,171400,295277490,3715,3715,3715,3715,0
|
|
20230731,171300,295277490,3715,3715,3715,3715,0
|
|
20230731,171200,295277490,3715,3715,3715,3715,0
|
|
20230731,171100,295277490,3715,3715,3715,3715,0
|
|
20230731,171000,295277490,3715,3715,3715,3715,0
|
|
20230731,170900,295277490,3715,3715,3715,3715,1257
|
|
20230731,170800,295277490,3715,3715,3715,3715,0
|
|
20230731,170700,295277490,3715,3715,3715,3715,0
|
|
20230731,170600,295277490,3715,3715,3715,3715,0
|
|
20230731,170500,295277490,3715,3715,3715,3715,0
|
|
20230731,170400,295277490,3715,3715,3715,3715,0
|
|
20230731,170300,295277490,3715,3715,3715,3715,0
|
|
20230731,170200,295277490,3715,3715,3715,3715,0
|
|
20230731,170100,295277490,3715,3715,3715,3715,0
|
|
20230731,170000,295277490,3715,3715,3715,3715,0
|
|
20230731,165900,295277490,3715,3715,3715,3715,0
|
|
20230731,165800,295277490,3715,3715,3715,3715,0
|
|
20230731,165700,295277490,3715,3715,3715,3715,0
|
|
20230731,165600,295277490,3715,3715,3715,3715,0
|
|
20230731,165500,295277490,3715,3715,3715,3715,0
|
|
20230731,165400,295277490,3715,3715,3715,3715,0
|
|
20230731,165300,295277490,3715,3715,3715,3715,0
|
|
20230731,165200,295277490,3715,3715,3715,3715,0
|
|
20230731,165100,295277490,3715,3715,3715,3715,0
|
|
20230731,165000,295277490,3715,3715,3715,3715,0
|
|
20230731,164900,295277490,3715,3715,3715,3715,0
|
|
20230731,164800,295277490,3715,3715,3715,3715,0
|
|
20230731,164700,295277490,3715,3715,3715,3715,0
|
|
20230731,164600,295277490,3715,3715,3715,3715,0
|
|
20230731,164500,295277490,3715,3715,3715,3715,0
|
|
20230731,164400,295277490,3715,3715,3715,3715,0
|
|
20230731,164300,295277490,3715,3715,3715,3715,0
|
|
20230731,164200,295277490,3715,3715,3715,3715,0
|
|
20230731,164100,295277490,3715,3715,3715,3715,0
|
|
20230731,164000,295277490,3715,3715,3715,3715,0
|
|
20230731,163900,295277490,3715,3715,3715,3715,1257
|
|
20230731,163800,295277490,3715,3715,3715,3715,0
|
|
20230731,163700,295277490,3715,3715,3715,3715,0
|
|
20230731,163600,295277490,3715,3715,3715,3715,0
|
|
20230731,163500,295277490,3715,3715,3715,3715,0
|
|
20230731,163400,295277490,3715,3715,3715,3715,0
|
|
20230731,163300,295277490,3715,3715,3715,3715,0
|
|
20230731,163200,295277490,3715,3715,3715,3715,0
|
|
20230731,163100,295277490,3715,3715,3715,3715,0
|
|
20230731,163000,295277490,3715,3715,3715,3715,0
|
|
20230731,162900,295277490,3715,3715,3715,3715,0
|
|
20230731,162800,295277490,3715,3715,3715,3715,0
|
|
20230731,162700,295277490,3715,3715,3715,3715,0
|
|
20230731,162600,295277490,3715,3715,3715,3715,0
|
|
20230731,162500,295277490,3715,3715,3715,3715,0
|
|
20230731,162400,295277490,3715,3715,3715,3715,0
|
|
20230731,162300,295277490,3715,3715,3715,3715,0
|
|
20230731,162200,295277490,3715,3715,3715,3715,0
|
|
20230731,162100,295277490,3715,3715,3715,3715,0
|
|
20230731,162000,295277490,3715,3715,3715,3715,0
|
|
20230731,161900,295277490,3715,3715,3715,3715,0
|
|
20230731,161800,295277490,3715,3715,3715,3715,0
|
|
20230731,161700,295277490,3715,3715,3715,3715,0
|
|
20230731,161600,295277490,3715,3715,3715,3715,0
|
|
20230731,161500,295277490,3715,3715,3715,3715,0
|
|
20230731,161400,295277490,3715,3715,3715,3715,0
|
|
20230731,161300,295277490,3715,3715,3715,3715,0
|
|
20230731,161200,295277490,3715,3715,3715,3715,0
|
|
20230731,161100,295277490,3715,3715,3715,3715,0
|
|
20230731,161000,295277490,3715,3715,3715,3715,0
|
|
20230731,160900,295277490,3715,3715,3715,3715,1257
|
|
20230731,160800,295277490,3715,3715,3715,3715,0
|
|
20230731,160700,295277490,3715,3715,3715,3715,0
|
|
20230731,160600,295277490,3715,3715,3715,3715,0
|
|
20230731,160500,295277490,3715,3715,3715,3715,0
|
|
20230731,160400,295277490,3715,3715,3715,3715,0
|
|
20230731,160300,295277490,3715,3715,3715,3715,0
|
|
20230731,160200,295277490,3715,3715,3715,3715,0
|
|
20230731,160100,295277490,3715,3715,3715,3715,0
|
|
20230731,160000,295277490,3715,3715,3715,3715,0
|
|
20230731,155900,295277490,3715,3715,3715,3715,0
|
|
20230731,155800,295277490,3715,3715,3715,3715,0
|
|
20230731,155700,295277490,3715,3715,3715,3715,0
|
|
20230731,155600,295277490,3715,3715,3715,3715,0
|
|
20230731,155500,295277490,3715,3715,3715,3715,0
|
|
20230731,155400,295277490,3715,3715,3715,3715,0
|
|
20230731,155300,295277490,3715,3715,3715,3715,0
|
|
20230731,155200,295277490,3715,3715,3715,3715,0
|
|
20230731,155100,295277490,3715,3715,3715,3715,0
|
|
20230731,155000,295277490,3715,3715,3715,3715,0
|
|
20230731,154900,295277490,3715,3715,3715,3715,0
|
|
20230731,154800,295277490,3715,3715,3715,3715,0
|
|
20230731,154700,295277490,3715,3715,3715,3715,0
|
|
20230731,154600,295277490,3715,3715,3715,3715,0
|
|
20230731,154500,295277490,3715,3715,3715,3715,0
|
|
20230731,154400,295277490,3715,3715,3715,3715,0
|
|
20230731,154300,295277490,3715,3715,3715,3715,0
|
|
20230731,154200,295277490,3715,3715,3715,3715,0
|
|
20230731,154100,295277490,3715,3715,3715,3715,0
|
|
20230731,154000,295277490,3715,3715,3715,3715,0
|
|
20230731,153900,295277490,3715,3715,3715,3715,1257
|
|
20230731,153800,295277490,3715,3715,3715,3715,0
|
|
20230731,153700,295277490,3715,3715,3715,3715,0
|
|
20230731,153600,295277490,3715,3715,3715,3715,0
|
|
20230731,153500,295277490,3715,3715,3715,3715,0
|
|
20230731,153400,295277490,3715,3715,3715,3715,0
|
|
20230731,153300,295277490,3715,3715,3715,3715,0
|
|
20230731,153200,295277490,3715,3715,3715,3715,0
|
|
20230731,153100,295277490,3715,3715,3715,3715,0
|
|
20230731,153000,295277490,3715,3715,3715,3715,1257
|
|
20230731,152900,290607735,3700,3700,3700,3700,0
|
|
20230731,152800,290607735,3700,3700,3700,3700,0
|
|
20230731,152700,290607735,3700,3700,3700,3700,0
|
|
20230731,152600,290607735,3700,3700,3700,3700,0
|
|
20230731,152500,290607735,3700,3700,3700,3700,0
|
|
20230731,152400,290607735,3700,3700,3700,3700,0
|
|
20230731,152300,290607735,3700,3700,3700,3700,0
|
|
20230731,152200,290607735,3700,3700,3700,3700,0
|
|
20230731,152100,290607735,3700,3700,3700,3700,0
|
|
20230731,152000,290607735,3700,3700,3700,3700,0
|
|
20230731,151900,290607735,3700,3700,3705,3700,71
|
|
20230731,151800,290344880,3700,3700,3700,3700,1
|
|
20230731,151700,290341180,3700,3700,3700,3700,3
|
|
20230731,151600,290330080,3700,3700,3700,3700,1
|
|
20230731,151500,290326380,3705,3705,3705,3705,1
|
|
20230731,151400,290322675,3705,3695,3705,3685,425
|
|
20230731,151300,288756080,3695,3695,3695,3695,379
|
|
20230731,151200,287355675,3710,3700,3710,3700,139
|
|
20230731,151100,286841365,3700,3695,3700,3675,1034
|
|
20230731,151000,283025590,3695,3695,3695,3695,1
|
|
20230731,150900,283021895,3675,3675,3675,3675,379
|
|
20230731,150800,281629070,3695,3695,3695,3695,1
|
|
20230731,150700,281625375,3695,3675,3695,3675,403
|
|
20230731,150600,280144330,3695,3695,3695,3695,2
|
|
20230731,150500,280136940,3675,3695,3695,3675,381
|
|
20230731,150400,278736745,3700,3675,3700,3675,381
|
|
20230731,150300,277336520,3700,3680,3700,3680,102
|
|
20230731,150200,276961120,3680,3710,3715,3680,382
|
|
20230731,150100,275555260,3710,3695,3715,3680,3107
|
|
20230731,150000,264104420,3715,3695,3715,3695,380
|
|
20230731,145900,262700300,3715,3710,3715,3710,31
|
|
20230731,145800,262585285,3715,3715,3720,3715,71
|
|
20230731,145700,262321515,3715,3705,3715,3705,452
|
|
20230731,145600,260644990,3690,3705,3705,3690,381
|
|
20230731,145500,259239085,3685,3685,3685,3685,379
|
|
20230731,145400,257842470,3730,3695,3730,3685,2730
|
|
20230731,145300,247700510,3690,3690,3690,3690,390
|
|
20230731,145200,246261410,3695,3695,3695,3695,2
|
|
20230731,145100,246254020,3695,3695,3700,3695,192
|
|
20230731,145000,245544450,3695,3695,3700,3695,2439
|
|
20230731,144900,236532335,3695,3700,3700,3695,1211
|
|
20230731,144800,232057535,3715,3715,3715,3715,5
|
|
20230731,144700,232038960,3695,3715,3715,3695,394
|
|
20230731,144600,230582850,3715,3695,3715,3695,393
|
|
20230731,144500,229130435,3715,3715,3715,3715,29
|
|
20230731,144400,229022700,3700,3700,3700,3700,379
|
|
20230731,144300,227620400,3720,3720,3720,3720,52
|
|
20230731,144200,227426960,3720,3710,3720,3700,2403
|
|
20230731,144100,218533725,3705,3705,3705,3705,83
|
|
20230731,144000,218226210,3705,3705,3705,3705,296
|
|
20230731,143900,217129530,3710,3710,3710,3710,1
|
|
20230731,143800,217125820,3710,3705,3710,3705,1209
|
|
20230731,143700,212646470,3710,3710,3710,3710,1
|
|
20230731,143600,212642760,3710,3710,3710,3710,0
|
|
20230731,143500,212642760,3710,3710,3710,3710,55
|
|
20230731,143400,212438710,3720,3715,3720,3715,142
|
|
20230731,143300,211910520,3715,3715,3715,3715,1
|
|
20230731,143200,211906805,3715,3715,3715,3715,2
|
|
20230731,143100,211899375,3695,3715,3715,3695,633
|
|
20230731,143000,209560420,3715,3715,3715,3695,15
|
|
20230731,142900,209504955,3715,3695,3715,3695,549
|
|
20230731,142800,207476380,3700,3720,3720,3700,85
|
|
20230731,142700,207161860,3720,3720,3720,3700,596
|
|
20230731,142600,204954440,3720,3700,3720,3700,4
|
|
20230731,142500,204939620,3725,3700,3725,3700,633
|
|
20230731,142400,202597495,3725,3725,3725,3725,2
|
|
20230731,142300,202590045,3725,3700,3725,3700,1683
|
|
20230731,142200,196362895,3700,3700,3700,3695,625
|
|
20230731,142100,194052915,3705,3705,3705,3705,8
|
|
20230731,142000,194023275,3705,3705,3705,3705,1
|
|
20230731,141900,194019570,3705,3710,3710,3705,73
|
|
20230731,141800,193749100,3710,3710,3710,3710,0
|
|
20230731,141700,193749100,3710,3710,3710,3710,1
|
|
20230731,141600,193745390,3710,3710,3710,3710,10
|
|
20230731,141500,193708290,3725,3725,3725,3725,1
|
|
20230731,141400,193704565,3725,3725,3725,3725,1
|
|
20230731,141300,193700840,3725,3700,3725,3700,712
|
|
20230731,141200,191066415,3700,3725,3725,3700,99
|
|
20230731,141100,190697915,3725,3700,3725,3700,40
|
|
20230731,141000,190549890,3695,3700,3700,3695,390
|
|
20230731,140900,189106955,3700,3725,3725,3700,256
|
|
20230731,140800,188159730,3725,3705,3725,3705,578
|
|
20230731,140700,186016580,3705,3700,3705,3700,134
|
|
20230731,140600,185520115,3705,3705,3705,3705,4
|
|
20230731,140500,185505295,3725,3725,3725,3725,2
|
|
20230731,140400,185497845,3725,3725,3725,3725,1
|
|
20230731,140300,185494120,3725,3705,3725,3700,1056
|
|
20230731,140200,181585990,3725,3725,3725,3725,1
|
|
20230731,140100,181582265,3725,3725,3725,3725,1
|
|
20230731,140000,181578540,3725,3715,3725,3705,1128
|
|
20230731,135900,177397700,3715,3715,3715,3715,0
|
|
20230731,135800,177397700,3715,3715,3715,3715,13
|
|
20230731,135700,177349405,3715,3715,3715,3715,136
|
|
20230731,135600,176844165,3725,3715,3725,3715,363
|
|
20230731,135500,175495520,3715,3705,3715,3705,434
|
|
20230731,135400,173887470,3705,3705,3705,3705,206
|
|
20230731,135300,173124240,3715,3715,3715,3715,43
|
|
20230731,135200,172964495,3715,3715,3715,3715,10
|
|
20230731,135100,172927345,3715,3715,3715,3715,11
|
|
20230731,135000,172886480,3695,3715,3715,3695,647
|
|
20230731,134900,170495775,3715,3715,3715,3715,1
|
|
20230731,134800,170492060,3710,3710,3710,3710,1
|
|
20230731,134700,170488350,3715,3715,3715,3695,653
|
|
20230731,134600,168075095,3715,3695,3715,3695,1951
|
|
20230731,134500,160866130,3695,3695,3695,3695,5
|
|
20230731,134400,160847655,3695,3695,3695,3695,250
|
|
20230731,134300,159923905,3705,3705,3705,3705,1
|
|
20230731,134200,159920200,3705,3705,3705,3705,2
|
|
20230731,134100,159912790,3700,3700,3705,3700,1697
|
|
20230731,134000,153633885,3705,3705,3705,3705,1
|
|
20230731,133900,153630180,3705,3705,3705,3705,1
|
|
20230731,133800,153626475,3705,3705,3705,3705,24
|
|
20230731,133700,153537555,3710,3710,3710,3710,50
|
|
20230731,133600,153352055,3710,3710,3710,3710,2
|
|
20230731,133500,153344635,3710,3705,3710,3705,634
|
|
20230731,133400,150995655,3710,3710,3710,3710,5
|
|
20230731,133300,150977105,3710,3705,3710,3705,169
|
|
20230731,133200,150350955,3710,3710,3710,3710,205
|
|
20230731,133100,149590405,3715,3715,3715,3715,2
|
|
20230731,133000,149582975,3715,3710,3715,3710,15
|
|
20230731,132900,149527320,3715,3710,3715,3710,27
|
|
20230731,132800,149427145,3715,3720,3720,3715,30
|
|
20230731,132700,149315665,3720,3720,3720,3720,3
|
|
20230731,132600,149304505,3725,3710,3725,3705,3
|
|
20230731,132500,149293365,3710,3710,3710,3710,631
|
|
20230731,132400,146952355,3725,3710,3725,3710,10
|
|
20230731,132300,146915240,3725,3725,3725,3725,1
|
|
20230731,132200,146911515,3705,3725,3725,3705,633
|
|
20230731,132100,144566230,3725,3725,3725,3725,2
|
|
20230731,132000,144558780,3715,3710,3715,3705,623
|
|
20230731,131900,142249655,3715,3725,3725,3715,279
|
|
20230731,131800,141213045,3725,3725,3725,3725,1
|
|
20230731,131700,141209320,3725,3725,3725,3725,3
|
|
20230731,131600,141198145,3725,3725,3725,3720,2520
|
|
20230731,131500,131820660,3730,3730,3730,3730,0
|
|
20230731,131400,131820660,3730,3730,3730,3730,1
|
|
20230731,131300,131816930,3730,3730,3730,3730,1763
|
|
20230731,131200,125240940,3735,3735,3740,3735,303
|
|
20230731,131100,124109225,3735,3735,3735,3735,0
|
|
20230731,131000,124109225,3735,3735,3735,3735,1
|
|
20230731,130900,124105490,3740,3730,3740,3730,302
|
|
20230731,130800,122979010,3730,3740,3740,3730,1001
|
|
20230731,130700,119245270,3740,3740,3740,3740,1
|
|
20230731,130600,119241530,3740,3735,3740,3730,51
|
|
20230731,130500,119050905,3740,3740,3740,3740,11
|
|
20230731,130400,119009765,3740,3740,3740,3740,539
|
|
20230731,130300,116993905,3740,3740,3740,3740,510
|
|
20230731,130200,115086505,3740,3735,3740,3735,156
|
|
20230731,130100,114503840,3740,3740,3740,3740,1
|
|
20230731,130000,114500100,3740,3740,3740,3740,0
|
|
20230731,125900,114500100,3740,3735,3740,3735,401
|
|
20230731,125800,113002360,3740,3740,3740,3740,2
|
|
20230731,125700,112994880,3740,3740,3740,3740,0
|
|
20230731,125600,112994880,3740,3735,3740,3735,27
|
|
20230731,125500,112894030,3740,3740,3740,3740,1
|
|
20230731,125400,112890290,3740,3740,3740,3740,6
|
|
20230731,125300,112867850,3740,3740,3740,3740,586
|
|
20230731,125200,110676210,3740,3740,3740,3735,622
|
|
20230731,125100,108350530,3740,3740,3740,3740,17
|
|
20230731,125000,108286950,3740,3735,3740,3735,54
|
|
20230731,124900,108085255,3740,3740,3740,3740,9
|
|
20230731,124800,108051595,3740,3740,3740,3735,349
|
|
20230731,124700,106747720,3740,3740,3740,3740,27
|
|
20230731,124600,106646740,3740,3775,3775,3740,3413
|
|
20230731,124500,93864705,3785,3785,3785,3785,1
|
|
20230731,124400,93860920,3785,3785,3785,3785,1
|
|
20230731,124300,93857135,3785,3785,3785,3785,1
|
|
20230731,124200,93853350,3785,3785,3785,3785,0
|
|
20230731,124100,93853350,3785,3785,3785,3785,1
|
|
20230731,124000,93849565,3785,3785,3785,3785,1
|
|
20230731,123900,93845780,3785,3780,3785,3780,265
|
|
20230731,123800,92844075,3785,3785,3785,3785,0
|
|
20230731,123700,92844075,3785,3785,3785,3785,2
|
|
20230731,123600,92836505,3785,3785,3785,3785,12
|
|
20230731,123500,92791085,3785,3785,3785,3785,13
|
|
20230731,123400,92741880,3770,3770,3770,3770,177
|
|
20230731,123300,92074590,3785,3785,3785,3785,1
|
|
20230731,123200,92070805,3785,3785,3785,3785,101
|
|
20230731,123100,91688520,3785,3785,3785,3785,0
|
|
20230731,123000,91688520,3785,3785,3785,3785,1
|
|
20230731,122900,91684735,3785,3785,3785,3785,1
|
|
20230731,122800,91680950,3785,3785,3785,3785,1
|
|
20230731,122700,91677165,3785,3785,3785,3785,0
|
|
20230731,122600,91677165,3785,3785,3785,3785,4
|
|
20230731,122500,91662025,3785,3785,3785,3785,1
|
|
20230731,122400,91658240,3785,3785,3785,3785,14
|
|
20230731,122300,91605250,3770,3770,3770,3770,23
|
|
20230731,122200,91518540,3785,3785,3785,3785,1
|
|
20230731,122100,91514755,3785,3785,3785,3785,301
|
|
20230731,122000,90375470,3785,3785,3785,3785,0
|
|
20230731,121900,90375470,3785,3785,3785,3785,1
|
|
20230731,121800,90371685,3785,3785,3785,3785,1
|
|
20230731,121700,90367900,3785,3770,3785,3770,124
|
|
20230731,121600,89900405,3785,3785,3785,3785,1
|
|
20230731,121500,89896620,3770,3785,3785,3770,601
|
|
20230731,121400,87630835,3785,3785,3785,3785,1
|
|
20230731,121300,87627050,3785,3785,3785,3785,3
|
|
20230731,121200,87615695,3785,3785,3785,3785,0
|
|
20230731,121100,87615695,3785,3785,3785,3785,2
|
|
20230731,121000,87608125,3785,3785,3785,3785,265
|
|
20230731,120900,86605100,3785,3785,3785,3785,0
|
|
20230731,120800,86605100,3785,3785,3785,3785,4
|
|
20230731,120700,86589960,3785,3785,3785,3785,8
|
|
20230731,120600,86559680,3785,3780,3785,3780,164
|
|
20230731,120500,85939605,3780,3780,3780,3780,0
|
|
20230731,120400,85939605,3780,3780,3780,3780,1
|
|
20230731,120300,85935825,3780,3775,3780,3775,150
|
|
20230731,120200,85369570,3780,3780,3780,3780,1
|
|
20230731,120100,85365790,3780,3780,3780,3780,28
|
|
20230731,120000,85259950,3780,3780,3780,3780,1
|
|
20230731,115900,85256170,3780,3780,3780,3780,1
|
|
20230731,115800,85252390,3780,3780,3780,3780,0
|
|
20230731,115700,85252390,3780,3780,3780,3780,1
|
|
20230731,115600,85248610,3780,3770,3780,3770,504
|
|
20230731,115500,83348490,3775,3785,3785,3775,52
|
|
20230731,115400,83152180,3785,3785,3785,3785,0
|
|
20230731,115300,83152180,3785,3785,3785,3785,1
|
|
20230731,115200,83148395,3785,3785,3785,3785,1
|
|
20230731,115100,83144610,3785,3785,3785,3785,41
|
|
20230731,115000,82989425,3775,3775,3775,3775,23
|
|
20230731,114900,82902600,3785,3785,3785,3785,1
|
|
20230731,114800,82898815,3785,3785,3785,3785,1
|
|
20230731,114700,82895030,3785,3785,3785,3785,0
|
|
20230731,114600,82895030,3785,3785,3785,3785,1
|
|
20230731,114500,82891245,3785,3785,3785,3785,1
|
|
20230731,114400,82887460,3785,3785,3785,3785,1
|
|
20230731,114300,82883675,3785,3785,3785,3785,0
|
|
20230731,114200,82883675,3785,3785,3785,3785,1
|
|
20230731,114100,82879890,3790,3790,3790,3790,1
|
|
20230731,114000,82876100,3790,3790,3790,3790,1
|
|
20230731,113900,82872310,3790,3790,3790,3790,0
|
|
20230731,113800,82872310,3790,3790,3790,3790,1
|
|
20230731,113700,82868520,3790,3790,3790,3790,1
|
|
20230731,113600,82864730,3790,3790,3790,3790,1
|
|
20230731,113500,82860940,3785,3785,3785,3785,3
|
|
20230731,113400,82849585,3790,3790,3790,3790,1
|
|
20230731,113300,82845795,3790,3785,3790,3785,344
|
|
20230731,113200,81543750,3775,3785,3785,3775,3
|
|
20230731,113100,81532405,3785,3775,3785,3775,30
|
|
20230731,113000,81419145,3785,3785,3785,3785,1
|
|
20230731,112900,81415360,3785,3785,3785,3785,1
|
|
20230731,112800,81411575,3785,3785,3785,3785,79
|
|
20230731,112700,81112560,3785,3785,3785,3785,4
|
|
20230731,112600,81097420,3785,3785,3785,3785,1
|
|
20230731,112500,81093635,3785,3785,3785,3785,1
|
|
20230731,112400,81089850,3785,3785,3785,3785,0
|
|
20230731,112300,81089850,3785,3785,3785,3785,1
|
|
20230731,112200,81086065,3785,3785,3785,3785,1
|
|
20230731,112100,81082280,3785,3785,3785,3785,0
|
|
20230731,112000,81082280,3785,3785,3785,3785,1
|
|
20230731,111900,81078495,3785,3785,3785,3785,1
|
|
20230731,111800,81074710,3785,3785,3785,3785,1
|
|
20230731,111700,81070925,3785,3780,3785,3770,113
|
|
20230731,111600,80643815,3780,3780,3780,3780,1
|
|
20230731,111500,80640035,3780,3765,3780,3765,2068
|
|
20230731,111400,72844875,3765,3765,3765,3765,137
|
|
20230731,111300,72329070,3765,3765,3765,3765,0
|
|
20230731,111200,72329070,3765,3765,3765,3765,41
|
|
20230731,111100,72174705,3765,3760,3765,3760,195
|
|
20230731,111000,71441500,3760,3760,3760,3760,0
|
|
20230731,110900,71441500,3760,3760,3760,3760,15
|
|
20230731,110800,71385100,3760,3755,3760,3755,231
|
|
20230731,110700,70517690,3755,3760,3760,3755,29
|
|
20230731,110600,70408790,3760,3760,3760,3760,5
|
|
20230731,110500,70389990,3760,3760,3760,3760,1
|
|
20230731,110400,70386230,3760,3760,3760,3760,16
|
|
20230731,110300,70326070,3765,3765,3765,3765,1
|
|
20230731,110200,70322305,3765,3765,3765,3765,2
|
|
20230731,110100,70314775,3765,3765,3765,3765,1
|
|
20230731,110000,70311010,3765,3765,3765,3765,1
|
|
20230731,105900,70307245,3765,3765,3765,3765,0
|
|
20230731,105800,70307245,3765,3750,3765,3750,12
|
|
20230731,105700,70262230,3765,3765,3765,3765,2
|
|
20230731,105600,70254700,3755,3765,3765,3755,114
|
|
20230731,105500,69826620,3765,3765,3765,3765,0
|
|
20230731,105400,69826620,3765,3765,3765,3765,6
|
|
20230731,105300,69804030,3765,3765,3765,3765,1
|
|
20230731,105200,69800265,3765,3765,3765,3765,2
|
|
20230731,105100,69792735,3765,3765,3765,3765,0
|
|
20230731,105000,69792735,3765,3765,3765,3765,1
|
|
20230731,104900,69788970,3765,3765,3765,3765,1
|
|
20230731,104800,69785205,3765,3760,3765,3760,155
|
|
20230731,104700,69202400,3770,3770,3770,3770,13
|
|
20230731,104600,69153390,3770,3775,3775,3765,241
|
|
20230731,104500,68244685,3790,3790,3790,3790,1
|
|
20230731,104400,68240895,3790,3775,3790,3775,129
|
|
20230731,104300,67752330,3790,3790,3790,3790,1
|
|
20230731,104200,67748540,3790,3790,3790,3790,1
|
|
20230731,104100,67744750,3790,3790,3790,3790,1
|
|
20230731,104000,67740960,3790,3790,3790,3790,2
|
|
20230731,103900,67733380,3790,3790,3790,3790,1
|
|
20230731,103800,67729590,3790,3790,3790,3790,1
|
|
20230731,103700,67725800,3790,3790,3790,3790,1
|
|
20230731,103600,67722010,3790,3790,3790,3790,0
|
|
20230731,103500,67722010,3790,3790,3790,3790,1
|
|
20230731,103400,67718220,3790,3790,3790,3790,1
|
|
20230731,103300,67714430,3790,3790,3790,3790,10
|
|
20230731,103200,67676530,3790,3790,3790,3790,1
|
|
20230731,103100,67672740,3790,3790,3790,3790,1
|
|
20230731,103000,67668950,3790,3790,3790,3790,1
|
|
20230731,102900,67665160,3790,3790,3790,3790,0
|
|
20230731,102800,67665160,3790,3790,3790,3790,1
|
|
20230731,102700,67661370,3790,3790,3790,3790,1
|
|
20230731,102600,67657580,3790,3790,3790,3790,1
|
|
20230731,102500,67653790,3790,3790,3790,3790,15
|
|
20230731,102400,67596940,3790,3790,3790,3790,1
|
|
20230731,102300,67593150,3790,3790,3790,3790,1
|
|
20230731,102200,67589360,3790,3785,3790,3785,15
|
|
20230731,102100,67532580,3790,3790,3790,3790,1
|
|
20230731,102000,67528790,3790,3770,3790,3770,38
|
|
20230731,101900,67384970,3790,3790,3790,3790,1
|
|
20230731,101800,67381180,3790,3790,3790,3790,0
|
|
20230731,101700,67381180,3790,3790,3790,3790,101
|
|
20230731,101600,66998390,3790,3790,3790,3790,1
|
|
20230731,101500,66994600,3790,3790,3790,3790,1
|
|
20230731,101400,66990810,3790,3790,3790,3790,0
|
|
20230731,101300,66990810,3790,3790,3790,3790,3
|
|
20230731,101200,66979440,3790,3790,3790,3790,41
|
|
20230731,101100,66824050,3790,3775,3790,3770,24
|
|
20230731,101000,66733515,3790,3790,3790,3790,1
|
|
20230731,100900,66729725,3790,3790,3790,3790,1
|
|
20230731,100800,66725935,3790,3790,3790,3790,1
|
|
20230731,100700,66722145,3790,3790,3790,3790,0
|
|
20230731,100600,66722145,3790,3770,3790,3770,20
|
|
20230731,100500,66646525,3770,3765,3770,3765,1370
|
|
20230731,100400,61485970,3765,3765,3765,3760,6
|
|
20230731,100300,61463385,3765,3765,3765,3765,0
|
|
20230731,100200,61463385,3765,3765,3765,3765,101
|
|
20230731,100100,61083120,3765,3765,3765,3765,1
|
|
20230731,100000,61079355,3765,3765,3765,3765,1
|
|
20230731,095900,61075590,3765,3765,3765,3765,1
|
|
20230731,095800,61071825,3765,3765,3765,3765,5
|
|
20230731,095700,61053000,3765,3765,3765,3765,2
|
|
20230731,095600,61045470,3765,3765,3765,3765,0
|
|
20230731,095500,61045470,3765,3765,3765,3765,106
|
|
20230731,095400,60646380,3765,3765,3765,3765,1
|
|
20230731,095300,60642615,3765,3765,3765,3765,1
|
|
20230731,095200,60638850,3765,3765,3765,3765,0
|
|
20230731,095100,60638850,3765,3765,3765,3765,1
|
|
20230731,095000,60635085,3765,3745,3765,3745,258
|
|
20230731,094900,59666395,3760,3760,3760,3760,1
|
|
20230731,094800,59662635,3760,3760,3760,3760,0
|
|
20230731,094700,59662635,3760,3760,3760,3760,2
|
|
20230731,094600,59655115,3760,3760,3760,3760,1
|
|
20230731,094500,59651355,3745,3745,3745,3745,88
|
|
20230731,094400,59321795,3760,3750,3760,3750,231
|
|
20230731,094300,58455525,3760,3760,3760,3760,1
|
|
20230731,094200,58451765,3760,3755,3760,3755,207
|
|
20230731,094100,57674055,3760,3760,3760,3760,0
|
|
20230731,094000,57674055,3760,3760,3760,3760,44
|
|
20230731,093900,57508615,3760,3760,3760,3760,1
|
|
20230731,093800,57504855,3765,3755,3765,3750,24
|
|
20230731,093700,57414740,3765,3765,3765,3765,0
|
|
20230731,093600,57414740,3765,3755,3765,3755,86
|
|
20230731,093500,57091800,3765,3765,3765,3765,1
|
|
20230731,093400,57088035,3765,3765,3765,3765,10
|
|
20230731,093300,57050385,3765,3765,3765,3765,28
|
|
20230731,093200,56944965,3765,3765,3765,3765,11
|
|
20230731,093100,56903550,3765,3765,3765,3765,6
|
|
20230731,093000,56880960,3765,3765,3765,3765,5
|
|
20230731,092900,56862135,3765,3760,3765,3760,14
|
|
20230731,092800,56809490,3765,3765,3765,3765,1
|
|
20230731,092700,56805725,3765,3765,3765,3765,1
|
|
20230731,092600,56801960,3765,3765,3765,3755,914
|
|
20230731,092500,53362270,3775,3775,3775,3775,67
|
|
20230731,092400,53109345,3775,3785,3785,3770,3582
|
|
20230731,092300,39577100,3795,3795,3795,3795,5
|
|
20230731,092200,39558125,3795,3795,3795,3785,1006
|
|
20230731,092100,35749805,3800,3800,3800,3800,1
|
|
20230731,092000,35746005,3800,3800,3800,3800,23
|
|
20230731,091900,35658605,3795,3800,3800,3795,129
|
|
20230731,091800,35169030,3805,3810,3810,3805,13
|
|
20230731,091700,35119505,3810,3810,3810,3810,2
|
|
20230731,091600,35111885,3790,3795,3820,3790,942
|
|
20230731,091500,31541320,3815,3815,3815,3815,0
|
|
20230731,091400,31541320,3815,3800,3815,3795,71
|
|
20230731,091300,31271635,3820,3800,3825,3800,393
|
|
20230731,091200,29771860,3800,3825,3825,3785,231
|
|
20230731,091100,28897270,3810,3820,3825,3810,242
|
|
20230731,091000,27975115,3820,3820,3820,3820,1
|
|
20230731,090900,27971295,3820,3820,3820,3820,1
|
|
20230731,090800,27967475,3810,3810,3820,3810,124
|
|
20230731,090700,27494935,3820,3810,3820,3810,113
|
|
20230731,090600,27064395,3820,3815,3820,3810,823
|
|
20230731,090500,23928690,3815,3800,3815,3775,2045
|
|
20230731,090400,16176140,3785,3800,3800,3785,443
|
|
20230731,090300,14497705,3800,3785,3800,3785,140
|
|
20230731,090200,13967790,3800,3785,3800,3785,257
|
|
20230731,090100,12994520,3785,3785,3785,3785,29
|
|
20230731,090000,12884755,3795,3775,3795,3775,3413
|