659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195600,213332910,3585,3585,3585,3585,794
|
|
20230731,195500,213332910,3585,3585,3585,3585,0
|
|
20230731,195400,213332910,3585,3585,3585,3585,0
|
|
20230731,195300,213332910,3585,3585,3585,3585,0
|
|
20230731,195200,213332910,3585,3585,3585,3585,0
|
|
20230731,195100,213332910,3585,3585,3585,3585,0
|
|
20230731,195000,213332910,3585,3585,3585,3585,0
|
|
20230731,194900,213332910,3585,3585,3585,3585,0
|
|
20230731,194800,213332910,3585,3585,3585,3585,0
|
|
20230731,194700,213332910,3585,3585,3585,3585,0
|
|
20230731,194600,213332910,3585,3585,3585,3585,0
|
|
20230731,194500,213332910,3585,3585,3585,3585,0
|
|
20230731,194400,213332910,3585,3585,3585,3585,0
|
|
20230731,194300,213332910,3585,3585,3585,3585,0
|
|
20230731,194200,213332910,3585,3585,3585,3585,0
|
|
20230731,194100,213332910,3585,3585,3585,3585,0
|
|
20230731,194000,213332910,3585,3585,3585,3585,0
|
|
20230731,193900,213332910,3585,3585,3585,3585,0
|
|
20230731,193800,213332910,3585,3585,3585,3585,0
|
|
20230731,193700,213332910,3585,3585,3585,3585,0
|
|
20230731,193600,213332910,3585,3585,3585,3585,0
|
|
20230731,193500,213332910,3585,3585,3585,3585,0
|
|
20230731,193400,213332910,3585,3585,3585,3585,0
|
|
20230731,193300,213332910,3585,3585,3585,3585,0
|
|
20230731,193200,213332910,3585,3585,3585,3585,0
|
|
20230731,193100,213332910,3585,3585,3585,3585,0
|
|
20230731,193000,213332910,3585,3585,3585,3585,0
|
|
20230731,192900,213332910,3585,3585,3585,3585,0
|
|
20230731,192800,213332910,3585,3585,3585,3585,0
|
|
20230731,192700,213332910,3585,3585,3585,3585,0
|
|
20230731,192600,213332910,3585,3585,3585,3585,794
|
|
20230731,192500,213332910,3585,3585,3585,3585,0
|
|
20230731,192400,213332910,3585,3585,3585,3585,0
|
|
20230731,192300,213332910,3585,3585,3585,3585,0
|
|
20230731,192200,213332910,3585,3585,3585,3585,0
|
|
20230731,192100,213332910,3585,3585,3585,3585,0
|
|
20230731,192000,213332910,3585,3585,3585,3585,0
|
|
20230731,191900,213332910,3585,3585,3585,3585,0
|
|
20230731,191800,213332910,3585,3585,3585,3585,0
|
|
20230731,191700,213332910,3585,3585,3585,3585,0
|
|
20230731,191600,213332910,3585,3585,3585,3585,0
|
|
20230731,191500,213332910,3585,3585,3585,3585,0
|
|
20230731,191400,213332910,3585,3585,3585,3585,0
|
|
20230731,191300,213332910,3585,3585,3585,3585,0
|
|
20230731,191200,213332910,3585,3585,3585,3585,0
|
|
20230731,191100,213332910,3585,3585,3585,3585,0
|
|
20230731,191000,213332910,3585,3585,3585,3585,0
|
|
20230731,190900,213332910,3585,3585,3585,3585,0
|
|
20230731,190800,213332910,3585,3585,3585,3585,0
|
|
20230731,190700,213332910,3585,3585,3585,3585,0
|
|
20230731,190600,213332910,3585,3585,3585,3585,0
|
|
20230731,190500,213332910,3585,3585,3585,3585,0
|
|
20230731,190400,213332910,3585,3585,3585,3585,0
|
|
20230731,190300,213332910,3585,3585,3585,3585,0
|
|
20230731,190200,213332910,3585,3585,3585,3585,0
|
|
20230731,190100,213332910,3585,3585,3585,3585,0
|
|
20230731,190000,213332910,3585,3585,3585,3585,0
|
|
20230731,185900,213332910,3585,3585,3585,3585,0
|
|
20230731,185800,213332910,3585,3585,3585,3585,0
|
|
20230731,185700,213332910,3585,3585,3585,3585,0
|
|
20230731,185600,213332910,3585,3585,3585,3585,794
|
|
20230731,185500,213332910,3585,3585,3585,3585,0
|
|
20230731,185400,213332910,3585,3585,3585,3585,0
|
|
20230731,185300,213332910,3585,3585,3585,3585,0
|
|
20230731,185200,213332910,3585,3585,3585,3585,0
|
|
20230731,185100,213332910,3585,3585,3585,3585,0
|
|
20230731,185000,213332910,3585,3585,3585,3585,0
|
|
20230731,184900,213332910,3585,3585,3585,3585,0
|
|
20230731,184800,213332910,3585,3585,3585,3585,0
|
|
20230731,184700,213332910,3585,3585,3585,3585,0
|
|
20230731,184600,213332910,3585,3585,3585,3585,0
|
|
20230731,184500,213332910,3585,3585,3585,3585,0
|
|
20230731,184400,213332910,3585,3585,3585,3585,0
|
|
20230731,184300,213332910,3585,3585,3585,3585,0
|
|
20230731,184200,213332910,3585,3585,3585,3585,0
|
|
20230731,184100,213332910,3585,3585,3585,3585,0
|
|
20230731,184000,213332910,3585,3585,3585,3585,0
|
|
20230731,183900,213332910,3585,3585,3585,3585,0
|
|
20230731,183800,213332910,3585,3585,3585,3585,0
|
|
20230731,183700,213332910,3585,3585,3585,3585,0
|
|
20230731,183600,213332910,3585,3585,3585,3585,0
|
|
20230731,183500,213332910,3585,3585,3585,3585,0
|
|
20230731,183400,213332910,3585,3585,3585,3585,0
|
|
20230731,183300,213332910,3585,3585,3585,3585,0
|
|
20230731,183200,213332910,3585,3585,3585,3585,0
|
|
20230731,183100,213332910,3585,3585,3585,3585,0
|
|
20230731,183000,213332910,3585,3585,3585,3585,0
|
|
20230731,182900,213332910,3585,3585,3585,3585,0
|
|
20230731,182800,213332910,3585,3585,3585,3585,0
|
|
20230731,182700,213332910,3585,3585,3585,3585,0
|
|
20230731,182600,213332910,3585,3585,3585,3585,794
|
|
20230731,182500,213332910,3585,3585,3585,3585,0
|
|
20230731,182400,213332910,3585,3585,3585,3585,0
|
|
20230731,182300,213332910,3585,3585,3585,3585,0
|
|
20230731,182200,213332910,3585,3585,3585,3585,0
|
|
20230731,182100,213332910,3585,3585,3585,3585,0
|
|
20230731,182000,213332910,3585,3585,3585,3585,0
|
|
20230731,181900,213332910,3585,3585,3585,3585,0
|
|
20230731,181800,213332910,3585,3585,3585,3585,0
|
|
20230731,181700,213332910,3585,3585,3585,3585,0
|
|
20230731,181600,213332910,3585,3585,3585,3585,0
|
|
20230731,181500,213332910,3585,3585,3585,3585,0
|
|
20230731,181400,213332910,3585,3585,3585,3585,0
|
|
20230731,181300,213332910,3585,3585,3585,3585,0
|
|
20230731,181200,213332910,3585,3585,3585,3585,0
|
|
20230731,181100,213332910,3585,3585,3585,3585,0
|
|
20230731,181000,213332910,3585,3585,3585,3585,0
|
|
20230731,180900,213332910,3585,3585,3585,3585,0
|
|
20230731,180800,213332910,3585,3585,3585,3585,0
|
|
20230731,180700,213332910,3585,3585,3585,3585,0
|
|
20230731,180600,213332910,3585,3585,3585,3585,0
|
|
20230731,180500,213332910,3585,3585,3585,3585,0
|
|
20230731,180400,213332910,3585,3585,3585,3585,0
|
|
20230731,180300,213332910,3585,3585,3585,3585,0
|
|
20230731,180200,213332910,3585,3585,3585,3585,0
|
|
20230731,180100,213332910,3585,3585,3585,3585,0
|
|
20230731,180000,213332910,3585,3585,3585,3585,0
|
|
20230731,175900,213332910,3585,3585,3585,3585,0
|
|
20230731,175800,213332910,3585,3585,3585,3585,0
|
|
20230731,175700,213332910,3585,3585,3585,3585,0
|
|
20230731,175600,213332910,3585,3585,3585,3585,794
|
|
20230731,175500,213332910,3585,3585,3585,3585,0
|
|
20230731,175400,213332910,3585,3585,3585,3585,0
|
|
20230731,175300,213332910,3585,3585,3585,3585,0
|
|
20230731,175200,213332910,3585,3585,3585,3585,0
|
|
20230731,175100,213332910,3585,3585,3585,3585,0
|
|
20230731,175000,213332910,3585,3585,3585,3585,0
|
|
20230731,174900,213332910,3585,3585,3585,3585,0
|
|
20230731,174800,213332910,3585,3585,3585,3585,0
|
|
20230731,174700,213332910,3585,3585,3585,3585,0
|
|
20230731,174600,213332910,3585,3585,3585,3585,0
|
|
20230731,174500,213332910,3585,3585,3585,3585,0
|
|
20230731,174400,213332910,3585,3585,3585,3585,0
|
|
20230731,174300,213332910,3585,3585,3585,3585,0
|
|
20230731,174200,213332910,3585,3585,3585,3585,0
|
|
20230731,174100,213332910,3585,3585,3585,3585,0
|
|
20230731,174000,213332910,3585,3585,3585,3585,0
|
|
20230731,173900,213332910,3585,3585,3585,3585,0
|
|
20230731,173800,213332910,3585,3585,3585,3585,0
|
|
20230731,173700,213332910,3585,3585,3585,3585,0
|
|
20230731,173600,213332910,3585,3585,3585,3585,0
|
|
20230731,173500,213332910,3585,3585,3585,3585,0
|
|
20230731,173400,213332910,3585,3585,3585,3585,0
|
|
20230731,173300,213332910,3585,3585,3585,3585,0
|
|
20230731,173200,213332910,3585,3585,3585,3585,0
|
|
20230731,173100,213332910,3585,3585,3585,3585,0
|
|
20230731,173000,213332910,3585,3585,3585,3585,0
|
|
20230731,172900,213332910,3585,3585,3585,3585,0
|
|
20230731,172800,213332910,3585,3585,3585,3585,0
|
|
20230731,172700,213332910,3585,3585,3585,3585,0
|
|
20230731,172600,213332910,3585,3585,3585,3585,794
|
|
20230731,172500,213332910,3585,3585,3585,3585,0
|
|
20230731,172400,213332910,3585,3585,3585,3585,0
|
|
20230731,172300,213332910,3585,3585,3585,3585,0
|
|
20230731,172200,213332910,3585,3585,3585,3585,0
|
|
20230731,172100,213332910,3585,3585,3585,3585,0
|
|
20230731,172000,213332910,3585,3585,3585,3585,0
|
|
20230731,171900,213332910,3585,3585,3585,3585,0
|
|
20230731,171800,213332910,3585,3585,3585,3585,0
|
|
20230731,171700,213332910,3585,3585,3585,3585,0
|
|
20230731,171600,213332910,3585,3585,3585,3585,0
|
|
20230731,171500,213332910,3585,3585,3585,3585,0
|
|
20230731,171400,213332910,3585,3585,3585,3585,0
|
|
20230731,171300,213332910,3585,3585,3585,3585,0
|
|
20230731,171200,213332910,3585,3585,3585,3585,0
|
|
20230731,171100,213332910,3585,3585,3585,3585,0
|
|
20230731,171000,213332910,3585,3585,3585,3585,0
|
|
20230731,170900,213332910,3585,3585,3585,3585,0
|
|
20230731,170800,213332910,3585,3585,3585,3585,0
|
|
20230731,170700,213332910,3585,3585,3585,3585,0
|
|
20230731,170600,213332910,3585,3585,3585,3585,0
|
|
20230731,170500,213332910,3585,3585,3585,3585,0
|
|
20230731,170400,213332910,3585,3585,3585,3585,0
|
|
20230731,170300,213332910,3585,3585,3585,3585,0
|
|
20230731,170200,213332910,3585,3585,3585,3585,0
|
|
20230731,170100,213332910,3585,3585,3585,3585,0
|
|
20230731,170000,213332910,3585,3585,3585,3585,0
|
|
20230731,165900,213332910,3585,3585,3585,3585,0
|
|
20230731,165800,213332910,3585,3585,3585,3585,0
|
|
20230731,165700,213332910,3585,3585,3585,3585,0
|
|
20230731,165600,213332910,3585,3585,3585,3585,794
|
|
20230731,165500,213332910,3585,3585,3585,3585,0
|
|
20230731,165400,213332910,3585,3585,3585,3585,0
|
|
20230731,165300,213332910,3585,3585,3585,3585,0
|
|
20230731,165200,213332910,3585,3585,3585,3585,0
|
|
20230731,165100,213332910,3585,3585,3585,3585,0
|
|
20230731,165000,213332910,3585,3585,3585,3585,0
|
|
20230731,164900,213332910,3585,3585,3585,3585,0
|
|
20230731,164800,213332910,3585,3585,3585,3585,0
|
|
20230731,164700,213332910,3585,3585,3585,3585,0
|
|
20230731,164600,213332910,3585,3585,3585,3585,0
|
|
20230731,164500,213332910,3585,3585,3585,3585,0
|
|
20230731,164400,213332910,3585,3585,3585,3585,0
|
|
20230731,164300,213332910,3585,3585,3585,3585,0
|
|
20230731,164200,213332910,3585,3585,3585,3585,0
|
|
20230731,164100,213332910,3585,3585,3585,3585,0
|
|
20230731,164000,213332910,3585,3585,3585,3585,0
|
|
20230731,163900,213332910,3585,3585,3585,3585,0
|
|
20230731,163800,213332910,3585,3585,3585,3585,0
|
|
20230731,163700,213332910,3585,3585,3585,3585,0
|
|
20230731,163600,213332910,3585,3585,3585,3585,0
|
|
20230731,163500,213332910,3585,3585,3585,3585,0
|
|
20230731,163400,213332910,3585,3585,3585,3585,0
|
|
20230731,163300,213332910,3585,3585,3585,3585,0
|
|
20230731,163200,213332910,3585,3585,3585,3585,0
|
|
20230731,163100,213332910,3585,3585,3585,3585,0
|
|
20230731,163000,213332910,3585,3585,3585,3585,0
|
|
20230731,162900,213332910,3585,3585,3585,3585,0
|
|
20230731,162800,213332910,3585,3585,3585,3585,0
|
|
20230731,162700,213332910,3585,3585,3585,3585,0
|
|
20230731,162600,213332910,3585,3585,3585,3585,794
|
|
20230731,162500,213332910,3585,3585,3585,3585,0
|
|
20230731,162400,213332910,3585,3585,3585,3585,0
|
|
20230731,162300,213332910,3585,3585,3585,3585,0
|
|
20230731,162200,213332910,3585,3585,3585,3585,0
|
|
20230731,162100,213332910,3585,3585,3585,3585,0
|
|
20230731,162000,213332910,3585,3585,3585,3585,0
|
|
20230731,161900,213332910,3585,3585,3585,3585,0
|
|
20230731,161800,213332910,3585,3585,3585,3585,0
|
|
20230731,161700,213332910,3585,3585,3585,3585,0
|
|
20230731,161600,213332910,3585,3585,3585,3585,0
|
|
20230731,161500,213332910,3585,3585,3585,3585,0
|
|
20230731,161400,213332910,3585,3585,3585,3585,0
|
|
20230731,161300,213332910,3585,3585,3585,3585,0
|
|
20230731,161200,213332910,3585,3585,3585,3585,0
|
|
20230731,161100,213332910,3585,3585,3585,3585,0
|
|
20230731,161000,213332910,3585,3585,3585,3585,0
|
|
20230731,160900,213332910,3585,3585,3585,3585,0
|
|
20230731,160800,213332910,3585,3585,3585,3585,0
|
|
20230731,160700,213332910,3585,3585,3585,3585,0
|
|
20230731,160600,213332910,3585,3585,3585,3585,0
|
|
20230731,160500,213332910,3585,3585,3585,3585,0
|
|
20230731,160400,213332910,3585,3585,3585,3585,0
|
|
20230731,160300,213332910,3585,3585,3585,3585,0
|
|
20230731,160200,213332910,3585,3585,3585,3585,0
|
|
20230731,160100,213332910,3585,3585,3585,3585,0
|
|
20230731,160000,213332910,3585,3585,3585,3585,0
|
|
20230731,155900,213332910,3585,3585,3585,3585,0
|
|
20230731,155800,213332910,3585,3585,3585,3585,0
|
|
20230731,155700,213332910,3585,3585,3585,3585,0
|
|
20230731,155600,213332910,3585,3585,3585,3585,794
|
|
20230731,155500,213332910,3585,3585,3585,3585,0
|
|
20230731,155400,213332910,3585,3585,3585,3585,0
|
|
20230731,155300,213332910,3585,3585,3585,3585,0
|
|
20230731,155200,213332910,3585,3585,3585,3585,0
|
|
20230731,155100,213332910,3585,3585,3585,3585,0
|
|
20230731,155000,213332910,3585,3585,3585,3585,0
|
|
20230731,154900,213332910,3585,3585,3585,3585,0
|
|
20230731,154800,213332910,3585,3585,3585,3585,0
|
|
20230731,154700,213332910,3585,3585,3585,3585,0
|
|
20230731,154600,213332910,3585,3585,3585,3585,0
|
|
20230731,154500,213332910,3585,3585,3585,3585,0
|
|
20230731,154400,213332910,3585,3585,3585,3585,0
|
|
20230731,154300,213332910,3585,3585,3585,3585,0
|
|
20230731,154200,213332910,3585,3585,3585,3585,0
|
|
20230731,154100,213332910,3585,3585,3585,3585,0
|
|
20230731,154000,213332910,3585,3585,3585,3585,0
|
|
20230731,153900,213332910,3585,3585,3585,3585,0
|
|
20230731,153800,213332910,3585,3585,3585,3585,0
|
|
20230731,153700,213332910,3585,3585,3585,3585,0
|
|
20230731,153600,213332910,3585,3585,3585,3585,0
|
|
20230731,153500,213332910,3585,3585,3585,3585,0
|
|
20230731,153400,213332910,3585,3585,3585,3585,0
|
|
20230731,153300,213332910,3585,3585,3585,3585,0
|
|
20230731,153200,213332910,3585,3585,3585,3585,0
|
|
20230731,153100,213332910,3585,3585,3585,3585,0
|
|
20230731,153000,213332910,3585,3585,3585,3585,794
|
|
20230731,152900,210486420,3590,3590,3590,3590,0
|
|
20230731,152800,210486420,3590,3590,3590,3590,0
|
|
20230731,152700,210486420,3590,3590,3590,3590,0
|
|
20230731,152600,210486420,3590,3590,3590,3590,0
|
|
20230731,152500,210486420,3590,3590,3590,3590,0
|
|
20230731,152400,210486420,3590,3590,3590,3590,0
|
|
20230731,152300,210486420,3590,3590,3590,3590,0
|
|
20230731,152200,210486420,3590,3590,3590,3590,0
|
|
20230731,152100,210486420,3590,3590,3590,3590,0
|
|
20230731,152000,210486420,3590,3590,3590,3590,0
|
|
20230731,151900,210486420,3590,3595,3595,3590,18
|
|
20230731,151800,210421765,3595,3595,3595,3595,0
|
|
20230731,151700,210421765,3595,3595,3595,3595,24
|
|
20230731,151600,210335485,3595,3595,3595,3595,0
|
|
20230731,151500,210335485,3595,3595,3595,3595,0
|
|
20230731,151400,210335485,3595,3595,3595,3595,611
|
|
20230731,151300,208138940,3595,3600,3600,3595,973
|
|
20230731,151200,204640955,3595,3595,3600,3590,1219
|
|
20230731,151100,200255690,3595,3595,3595,3595,0
|
|
20230731,151000,200255690,3595,3580,3595,3575,302
|
|
20230731,150900,199175350,3595,3595,3595,3595,0
|
|
20230731,150800,199175350,3595,3585,3595,3585,10
|
|
20230731,150700,199139440,3575,3580,3580,3575,176
|
|
20230731,150600,198510190,3585,3585,3585,3585,0
|
|
20230731,150500,198510190,3585,3585,3585,3585,42
|
|
20230731,150400,198359620,3570,3570,3570,3570,0
|
|
20230731,150300,198359620,3570,3570,3570,3570,1
|
|
20230731,150200,198356050,3570,3570,3570,3570,10
|
|
20230731,150100,198320350,3560,3560,3560,3560,0
|
|
20230731,150000,198320350,3560,3560,3560,3560,243
|
|
20230731,145900,197455270,3560,3560,3560,3560,240
|
|
20230731,145800,196600870,3560,3560,3560,3560,176
|
|
20230731,145700,195974310,3555,3585,3585,3555,3458
|
|
20230731,145600,183630585,3600,3600,3600,3600,0
|
|
20230731,145500,183630585,3600,3600,3600,3600,0
|
|
20230731,145400,183630585,3600,3600,3600,3600,0
|
|
20230731,145300,183630585,3600,3600,3600,3600,0
|
|
20230731,145200,183630585,3600,3590,3600,3590,800
|
|
20230731,145100,180755585,3595,3590,3600,3590,12
|
|
20230731,145000,180712445,3595,3595,3595,3595,0
|
|
20230731,144900,180712445,3595,3595,3595,3595,684
|
|
20230731,144800,178253465,3595,3595,3595,3595,0
|
|
20230731,144700,178253465,3595,3595,3595,3595,50
|
|
20230731,144600,178073715,3595,3595,3595,3595,550
|
|
20230731,144500,176096465,3600,3600,3600,3600,0
|
|
20230731,144400,176096465,3600,3600,3600,3600,119
|
|
20230731,144300,175668065,3600,3595,3600,3595,1001
|
|
20230731,144200,172064470,3595,3595,3595,3595,243
|
|
20230731,144100,171190885,3590,3590,3590,3590,1053
|
|
20230731,144000,167410615,3580,3580,3580,3580,0
|
|
20230731,143900,167410615,3580,3580,3580,3580,161
|
|
20230731,143800,166834235,3580,3580,3580,3580,0
|
|
20230731,143700,166834235,3580,3580,3580,3580,258
|
|
20230731,143600,165910595,3580,3580,3580,3580,836
|
|
20230731,143500,162917715,3585,3585,3585,3585,0
|
|
20230731,143400,162917715,3585,3585,3585,3585,10
|
|
20230731,143300,162881865,3590,3585,3590,3585,54
|
|
20230731,143200,162688025,3585,3585,3585,3585,120
|
|
20230731,143100,162257825,3590,3590,3590,3590,0
|
|
20230731,143000,162257825,3590,3590,3590,3590,0
|
|
20230731,142900,162257825,3590,3590,3590,3590,0
|
|
20230731,142800,162257825,3590,3590,3590,3590,0
|
|
20230731,142700,162257825,3590,3590,3590,3590,1
|
|
20230731,142600,162254235,3590,3585,3590,3560,1019
|
|
20230731,142500,158625655,3585,3585,3585,3585,0
|
|
20230731,142400,158625655,3585,3585,3585,3585,0
|
|
20230731,142300,158625655,3585,3585,3585,3585,10
|
|
20230731,142200,158589805,3585,3585,3585,3585,10
|
|
20230731,142100,158553955,3590,3590,3590,3590,9
|
|
20230731,142000,158521645,3590,3590,3590,3590,0
|
|
20230731,141900,158521645,3590,3590,3590,3590,0
|
|
20230731,141800,158521645,3590,3590,3590,3590,0
|
|
20230731,141700,158521645,3590,3590,3590,3590,0
|
|
20230731,141600,158521645,3590,3590,3590,3590,0
|
|
20230731,141500,158521645,3590,3590,3590,3590,0
|
|
20230731,141400,158521645,3590,3590,3590,3590,37
|
|
20230731,141300,158388815,3590,3590,3590,3590,13
|
|
20230731,141200,158342145,3590,3590,3590,3590,88
|
|
20230731,141100,158026225,3595,3595,3595,3595,238
|
|
20230731,141000,157170615,3595,3595,3595,3595,1
|
|
20230731,140900,157167020,3595,3595,3595,3595,34
|
|
20230731,140800,157044790,3590,3590,3590,3590,0
|
|
20230731,140700,157044790,3590,3590,3590,3590,67
|
|
20230731,140600,156804260,3590,3590,3590,3590,34
|
|
20230731,140500,156682200,3585,3585,3585,3585,0
|
|
20230731,140400,156682200,3585,3595,3595,3580,140
|
|
20230731,140300,156180765,3595,3595,3595,3595,44
|
|
20230731,140200,156022585,3595,3595,3595,3575,890
|
|
20230731,140100,152829340,3595,3595,3595,3595,0
|
|
20230731,140000,152829340,3595,3595,3595,3595,5
|
|
20230731,135900,152811365,3590,3590,3590,3590,2
|
|
20230731,135800,152804185,3595,3595,3595,3595,0
|
|
20230731,135700,152804185,3595,3595,3595,3595,0
|
|
20230731,135600,152804185,3595,3595,3595,3595,0
|
|
20230731,135500,152804185,3595,3595,3595,3595,0
|
|
20230731,135400,152804185,3595,3590,3595,3590,1317
|
|
20230731,135300,148072260,3590,3590,3590,3590,801
|
|
20230731,135200,145196670,3590,3590,3590,3590,0
|
|
20230731,135100,145196670,3590,3590,3590,3590,0
|
|
20230731,135000,145196670,3590,3590,3590,3590,0
|
|
20230731,134900,145196670,3590,3590,3590,3590,0
|
|
20230731,134800,145196670,3590,3590,3590,3590,0
|
|
20230731,134700,145196670,3590,3590,3590,3590,0
|
|
20230731,134600,145196670,3590,3590,3590,3590,0
|
|
20230731,134500,145196670,3590,3595,3595,3590,110
|
|
20230731,134400,144801505,3590,3590,3590,3590,98
|
|
20230731,134300,144449685,3590,3590,3590,3590,0
|
|
20230731,134200,144449685,3590,3590,3590,3590,937
|
|
20230731,134100,141085855,3585,3575,3585,3575,717
|
|
20230731,134000,138519015,3575,3575,3575,3575,0
|
|
20230731,133900,138519015,3575,3575,3575,3575,0
|
|
20230731,133800,138519015,3575,3575,3575,3575,1
|
|
20230731,133700,138515440,3580,3580,3580,3580,52
|
|
20230731,133600,138329280,3575,3575,3575,3575,7
|
|
20230731,133500,138304255,3575,3575,3575,3575,0
|
|
20230731,133400,138304255,3575,3575,3575,3575,44
|
|
20230731,133300,138146955,3575,3575,3575,3575,0
|
|
20230731,133200,138146955,3575,3575,3575,3575,0
|
|
20230731,133100,138146955,3575,3575,3575,3575,0
|
|
20230731,133000,138146955,3575,3575,3575,3575,0
|
|
20230731,132900,138146955,3575,3575,3575,3575,0
|
|
20230731,132800,138146955,3575,3575,3575,3575,0
|
|
20230731,132700,138146955,3575,3575,3575,3575,293
|
|
20230731,132600,137099480,3575,3575,3575,3575,50
|
|
20230731,132500,136920730,3575,3575,3575,3575,0
|
|
20230731,132400,136920730,3575,3575,3575,3575,0
|
|
20230731,132300,136920730,3575,3575,3575,3575,0
|
|
20230731,132200,136920730,3575,3575,3575,3575,2
|
|
20230731,132100,136913580,3575,3575,3575,3575,0
|
|
20230731,132000,136913580,3575,3575,3575,3575,546
|
|
20230731,131900,134961630,3560,3565,3565,3560,1888
|
|
20230731,131800,128237340,3565,3565,3565,3565,49
|
|
20230731,131700,128062655,3565,3570,3570,3565,129
|
|
20230731,131600,127602265,3570,3570,3570,3570,0
|
|
20230731,131500,127602265,3570,3570,3570,3570,166
|
|
20230731,131400,127009645,3580,3580,3580,3580,53
|
|
20230731,131300,126819905,3575,3575,3575,3575,0
|
|
20230731,131200,126819905,3575,3575,3575,3575,0
|
|
20230731,131100,126819905,3575,3575,3575,3575,0
|
|
20230731,131000,126819905,3575,3575,3575,3575,0
|
|
20230731,130900,126819905,3575,3575,3575,3575,1
|
|
20230731,130800,126816330,3570,3570,3570,3570,0
|
|
20230731,130700,126816330,3570,3570,3570,3570,0
|
|
20230731,130600,126816330,3570,3570,3570,3570,0
|
|
20230731,130500,126816330,3570,3570,3570,3570,297
|
|
20230731,130400,125756040,3580,3580,3580,3580,0
|
|
20230731,130300,125756040,3580,3580,3580,3580,136
|
|
20230731,130200,125269160,3580,3580,3580,3580,10
|
|
20230731,130100,125233360,3580,3580,3580,3580,205
|
|
20230731,130000,124499460,3575,3575,3575,3575,0
|
|
20230731,125900,124499460,3575,3575,3575,3575,0
|
|
20230731,125800,124499460,3575,3575,3575,3575,0
|
|
20230731,125700,124499460,3575,3575,3575,3575,96
|
|
20230731,125600,124156260,3570,3570,3570,3570,0
|
|
20230731,125500,124156260,3570,3570,3570,3570,0
|
|
20230731,125400,124156260,3570,3570,3570,3570,0
|
|
20230731,125300,124156260,3570,3570,3570,3570,2
|
|
20230731,125200,124149120,3575,3575,3575,3575,0
|
|
20230731,125100,124149120,3575,3575,3575,3575,0
|
|
20230731,125000,124149120,3575,3570,3575,3570,66
|
|
20230731,124900,123913280,3575,3575,3575,3575,3
|
|
20230731,124800,123902555,3570,3570,3570,3570,0
|
|
20230731,124700,123902555,3570,3570,3570,3570,0
|
|
20230731,124600,123902555,3570,3570,3570,3570,10
|
|
20230731,124500,123866855,3570,3570,3570,3570,40
|
|
20230731,124400,123724055,3570,3570,3570,3570,1
|
|
20230731,124300,123720485,3570,3570,3570,3570,171
|
|
20230731,124200,123110015,3570,3570,3570,3570,158
|
|
20230731,124100,122545955,3570,3570,3570,3570,0
|
|
20230731,124000,122545955,3570,3570,3570,3570,0
|
|
20230731,123900,122545955,3570,3570,3570,3570,0
|
|
20230731,123800,122545955,3570,3570,3570,3570,3
|
|
20230731,123700,122535245,3570,3570,3570,3570,7
|
|
20230731,123600,122510255,3570,3570,3570,3570,0
|
|
20230731,123500,122510255,3570,3570,3570,3570,0
|
|
20230731,123400,122510255,3570,3570,3570,3570,0
|
|
20230731,123300,122510255,3570,3570,3570,3570,0
|
|
20230731,123200,122510255,3570,3570,3570,3570,0
|
|
20230731,123100,122510255,3570,3570,3570,3570,40
|
|
20230731,123000,122367455,3565,3565,3565,3565,12
|
|
20230731,122900,122324675,3570,3570,3570,3570,60
|
|
20230731,122800,122110475,3570,3570,3570,3570,0
|
|
20230731,122700,122110475,3570,3570,3570,3570,0
|
|
20230731,122600,122110475,3570,3570,3570,3570,150
|
|
20230731,122500,121574975,3575,3575,3575,3575,6
|
|
20230731,122400,121553525,3570,3570,3570,3570,0
|
|
20230731,122300,121553525,3570,3570,3570,3570,1
|
|
20230731,122200,121549955,3575,3575,3575,3575,1
|
|
20230731,122100,121546380,3575,3575,3575,3575,0
|
|
20230731,122000,121546380,3575,3575,3575,3575,221
|
|
20230731,121900,120756305,3580,3580,3580,3580,6
|
|
20230731,121800,120734825,3580,3580,3580,3580,4
|
|
20230731,121700,120720505,3575,3580,3580,3575,26
|
|
20230731,121600,120627475,3575,3575,3575,3575,222
|
|
20230731,121500,119833825,3580,3580,3580,3580,0
|
|
20230731,121400,119833825,3580,3580,3580,3580,0
|
|
20230731,121300,119833825,3580,3580,3580,3580,0
|
|
20230731,121200,119833825,3580,3580,3580,3580,0
|
|
20230731,121100,119833825,3580,3580,3580,3580,0
|
|
20230731,121000,119833825,3580,3580,3580,3580,0
|
|
20230731,120900,119833825,3580,3580,3580,3580,0
|
|
20230731,120800,119833825,3580,3580,3580,3580,0
|
|
20230731,120700,119833825,3580,3580,3580,3580,0
|
|
20230731,120600,119833825,3580,3580,3580,3580,0
|
|
20230731,120500,119833825,3580,3580,3580,3580,0
|
|
20230731,120400,119833825,3580,3580,3580,3580,54
|
|
20230731,120300,119640505,3570,3570,3570,3570,53
|
|
20230731,120200,119451295,3580,3580,3580,3580,0
|
|
20230731,120100,119451295,3580,3580,3580,3580,279
|
|
20230731,120000,118452475,3570,3570,3570,3570,20
|
|
20230731,115900,118381075,3570,3570,3570,3570,0
|
|
20230731,115800,118381075,3570,3570,3570,3570,0
|
|
20230731,115700,118381075,3570,3570,3570,3570,10
|
|
20230731,115600,118345375,3580,3580,3580,3580,0
|
|
20230731,115500,118345375,3580,3580,3580,3580,0
|
|
20230731,115400,118345375,3580,3580,3580,3580,0
|
|
20230731,115300,118345375,3580,3580,3580,3580,0
|
|
20230731,115200,118345375,3580,3580,3580,3580,0
|
|
20230731,115100,118345375,3580,3580,3580,3580,0
|
|
20230731,115000,118345375,3580,3580,3580,3580,0
|
|
20230731,114900,118345375,3580,3580,3580,3580,0
|
|
20230731,114800,118345375,3580,3580,3580,3580,0
|
|
20230731,114700,118345375,3580,3580,3580,3580,2
|
|
20230731,114600,118338215,3580,3580,3580,3580,52
|
|
20230731,114500,118152055,3570,3570,3570,3570,0
|
|
20230731,114400,118152055,3570,3565,3570,3565,21
|
|
20230731,114300,118077090,3565,3565,3565,3565,0
|
|
20230731,114200,118077090,3565,3565,3565,3565,0
|
|
20230731,114100,118077090,3565,3565,3565,3565,0
|
|
20230731,114000,118077090,3565,3565,3565,3565,1
|
|
20230731,113900,118073525,3570,3570,3570,3570,0
|
|
20230731,113800,118073525,3570,3570,3570,3570,299
|
|
20230731,113700,117006095,3570,3570,3570,3570,0
|
|
20230731,113600,117006095,3570,3570,3570,3570,143
|
|
20230731,113500,116495585,3570,3570,3570,3570,155
|
|
20230731,113400,115942235,3565,3565,3565,3565,0
|
|
20230731,113300,115942235,3565,3565,3565,3565,0
|
|
20230731,113200,115942235,3565,3565,3565,3565,0
|
|
20230731,113100,115942235,3565,3565,3565,3565,0
|
|
20230731,113000,115942235,3565,3565,3565,3565,0
|
|
20230731,112900,115942235,3565,3565,3565,3565,0
|
|
20230731,112800,115942235,3565,3565,3565,3565,3
|
|
20230731,112700,115931540,3580,3580,3580,3580,0
|
|
20230731,112600,115931540,3580,3580,3580,3580,0
|
|
20230731,112500,115931540,3580,3580,3580,3580,2
|
|
20230731,112400,115924380,3565,3565,3565,3565,0
|
|
20230731,112300,115924380,3565,3565,3565,3565,0
|
|
20230731,112200,115924380,3565,3565,3565,3565,0
|
|
20230731,112100,115924380,3565,3565,3565,3565,556
|
|
20230731,112000,113942240,3565,3565,3565,3565,0
|
|
20230731,111900,113942240,3565,3565,3565,3565,100
|
|
20230731,111800,113585740,3565,3570,3570,3565,1000
|
|
20230731,111700,110017425,3575,3575,3575,3575,2
|
|
20230731,111600,110010275,3575,3575,3575,3575,0
|
|
20230731,111500,110010275,3575,3575,3575,3575,0
|
|
20230731,111400,110010275,3575,3575,3575,3575,13
|
|
20230731,111300,109963800,3575,3575,3575,3575,25
|
|
20230731,111200,109874425,3575,3575,3575,3575,0
|
|
20230731,111100,109874425,3575,3575,3575,3575,1
|
|
20230731,111000,109870850,3575,3575,3575,3575,0
|
|
20230731,110900,109870850,3575,3575,3575,3575,686
|
|
20230731,110800,107418400,3575,3575,3575,3575,0
|
|
20230731,110700,107418400,3575,3575,3575,3575,95
|
|
20230731,110600,107078775,3575,3575,3575,3575,0
|
|
20230731,110500,107078775,3575,3575,3575,3575,47
|
|
20230731,110400,106910750,3575,3575,3575,3575,0
|
|
20230731,110300,106910750,3575,3575,3575,3575,0
|
|
20230731,110200,106910750,3575,3575,3575,3575,355
|
|
20230731,110100,105641625,3575,3575,3575,3575,0
|
|
20230731,110000,105641625,3575,3575,3575,3575,0
|
|
20230731,105900,105641625,3575,3575,3575,3575,65
|
|
20230731,105800,105409250,3580,3580,3580,3580,50
|
|
20230731,105700,105230250,3580,3580,3580,3580,1
|
|
20230731,105600,105226670,3580,3580,3580,3580,0
|
|
20230731,105500,105226670,3580,3580,3580,3580,0
|
|
20230731,105400,105226670,3580,3580,3580,3580,0
|
|
20230731,105300,105226670,3580,3580,3580,3580,8
|
|
20230731,105200,105198030,3570,3570,3570,3570,0
|
|
20230731,105100,105198030,3570,3570,3570,3570,89
|
|
20230731,105000,104880300,3575,3575,3575,3575,41
|
|
20230731,104900,104733725,3575,3580,3585,3575,305
|
|
20230731,104800,103642175,3575,3575,3575,3575,31
|
|
20230731,104700,103531350,3575,3575,3575,3575,7
|
|
20230731,104600,103506325,3575,3575,3575,3575,50
|
|
20230731,104500,103327575,3570,3570,3570,3570,0
|
|
20230731,104400,103327575,3570,3570,3570,3570,2337
|
|
20230731,104300,94984485,3570,3570,3570,3570,0
|
|
20230731,104200,94984485,3570,3570,3570,3570,5
|
|
20230731,104100,94966635,3570,3570,3570,3570,0
|
|
20230731,104000,94966635,3570,3565,3570,3565,361
|
|
20230731,103900,93679645,3565,3570,3570,3565,18
|
|
20230731,103800,93615390,3570,3570,3570,3570,65
|
|
20230731,103700,93383340,3565,3565,3565,3565,966
|
|
20230731,103600,89939550,3565,3565,3565,3565,18
|
|
20230731,103500,89875380,3565,3560,3565,3560,966
|
|
20230731,103400,86436340,3560,3560,3560,3560,0
|
|
20230731,103300,86436340,3560,3555,3560,3555,49
|
|
20230731,103200,86261905,3550,3550,3550,3550,3
|
|
20230731,103100,86251255,3560,3560,3560,3560,0
|
|
20230731,103000,86251255,3560,3560,3560,3560,0
|
|
20230731,102900,86251255,3560,3560,3560,3560,0
|
|
20230731,102800,86251255,3560,3560,3560,3560,2
|
|
20230731,102700,86244135,3535,3545,3545,3535,2954
|
|
20230731,102600,75793565,3545,3550,3550,3545,1179
|
|
20230731,102500,71608780,3555,3555,3555,3555,30
|
|
20230731,102400,71502130,3555,3555,3555,3555,3
|
|
20230731,102300,71491465,3560,3560,3560,3560,10
|
|
20230731,102200,71455865,3560,3560,3560,3560,1
|
|
20230731,102100,71452305,3560,3560,3560,3560,0
|
|
20230731,102000,71452305,3560,3560,3560,3560,0
|
|
20230731,101900,71452305,3560,3560,3560,3560,104
|
|
20230731,101800,71082065,3560,3565,3570,3560,264
|
|
20230731,101700,70141800,3565,3565,3565,3565,74
|
|
20230731,101600,69877990,3565,3565,3565,3565,327
|
|
20230731,101500,68712235,3565,3565,3565,3565,2
|
|
20230731,101400,68705105,3560,3560,3560,3560,25
|
|
20230731,101300,68616105,3560,3560,3560,3560,0
|
|
20230731,101200,68616105,3560,3560,3560,3560,1
|
|
20230731,101100,68612545,3535,3535,3535,3535,0
|
|
20230731,101000,68612545,3535,3545,3545,3535,341
|
|
20230731,100900,67404140,3545,3545,3545,3545,1540
|
|
20230731,100800,61944840,3545,3545,3545,3545,592
|
|
20230731,100700,59846200,3545,3545,3545,3545,5
|
|
20230731,100600,59828475,3565,3565,3565,3565,500
|
|
20230731,100500,58045975,3560,3560,3560,3560,54
|
|
20230731,100400,57853735,3560,3560,3560,3560,1
|
|
20230731,100300,57850175,3560,3560,3560,3560,97
|
|
20230731,100200,57504855,3565,3555,3565,3555,323
|
|
20230731,100100,56354215,3555,3545,3555,3545,152
|
|
20230731,100000,55814265,3550,3550,3550,3550,13
|
|
20230731,095900,55768115,3540,3540,3540,3540,714
|
|
20230731,095800,53240555,3540,3535,3540,3535,170
|
|
20230731,095700,52639340,3530,3530,3530,3530,276
|
|
20230731,095600,51665060,3530,3530,3530,3530,989
|
|
20230731,095500,48173890,3525,3520,3525,3520,2371
|
|
20230731,095400,39824695,3515,3515,3515,3515,0
|
|
20230731,095300,39824695,3515,3515,3515,3515,951
|
|
20230731,095200,36481930,3515,3515,3515,3515,0
|
|
20230731,095100,36481930,3515,3515,3515,3515,49
|
|
20230731,095000,36309695,3515,3515,3515,3515,471
|
|
20230731,094900,34654130,3515,3515,3515,3515,100
|
|
20230731,094800,34302630,3515,3515,3515,3515,101
|
|
20230731,094700,33947615,3515,3515,3515,3515,55
|
|
20230731,094600,33754290,3515,3515,3515,3515,0
|
|
20230731,094500,33754290,3515,3515,3515,3515,90
|
|
20230731,094400,33437940,3515,3515,3515,3515,313
|
|
20230731,094300,32337745,3515,3485,3515,3485,1457
|
|
20230731,094200,27246900,3495,3495,3495,3495,1754
|
|
20230731,094100,21116670,3485,3485,3485,3485,0
|
|
20230731,094000,21116670,3485,3485,3485,3485,0
|
|
20230731,093900,21116670,3485,3490,3495,3485,1028
|
|
20230731,093800,17529080,3490,3490,3490,3490,3
|
|
20230731,093700,17518610,3480,3480,3480,3480,7
|
|
20230731,093600,17494250,3490,3490,3490,3490,0
|
|
20230731,093500,17494250,3490,3490,3490,3490,268
|
|
20230731,093400,16558930,3490,3490,3490,3490,0
|
|
20230731,093300,16558930,3490,3490,3490,3490,1
|
|
20230731,093200,16555440,3495,3495,3495,3495,1
|
|
20230731,093100,16551945,3495,3495,3495,3495,0
|
|
20230731,093000,16551945,3495,3495,3495,3495,51
|
|
20230731,092900,16373700,3490,3490,3490,3490,0
|
|
20230731,092800,16373700,3490,3490,3490,3490,0
|
|
20230731,092700,16373700,3490,3490,3490,3490,0
|
|
20230731,092600,16373700,3490,3490,3490,3490,0
|
|
20230731,092500,16373700,3490,3490,3490,3490,5
|
|
20230731,092400,16356250,3490,3495,3495,3490,44
|
|
20230731,092300,16202680,3495,3495,3495,3495,0
|
|
20230731,092200,16202680,3495,3495,3495,3495,0
|
|
20230731,092100,16202680,3495,3495,3495,3495,0
|
|
20230731,092000,16202680,3495,3495,3495,3495,0
|
|
20230731,091900,16202680,3495,3500,3500,3495,426
|
|
20230731,091800,14712510,3500,3500,3500,3500,0
|
|
20230731,091700,14712510,3500,3500,3500,3500,0
|
|
20230731,091600,14712510,3500,3500,3500,3500,0
|
|
20230731,091500,14712510,3500,3500,3500,3500,310
|
|
20230731,091400,13627510,3510,3515,3515,3505,500
|
|
20230731,091300,11872515,3510,3530,3530,3510,210
|
|
20230731,091200,11135215,3515,3515,3515,3515,0
|
|
20230731,091100,11135215,3515,3515,3515,3515,396
|
|
20230731,091000,9743275,3510,3510,3510,3510,0
|
|
20230731,090900,9743275,3510,3510,3510,3510,1
|
|
20230731,090800,9739765,3500,3500,3500,3500,0
|
|
20230731,090700,9739765,3500,3515,3515,3500,4
|
|
20230731,090600,9725720,3500,3500,3500,3500,90
|
|
20230731,090500,9410720,3510,3510,3510,3510,10
|
|
20230731,090400,9375620,3520,3520,3520,3520,0
|
|
20230731,090300,9375620,3520,3530,3530,3520,21
|
|
20230731,090200,9301690,3525,3525,3525,3525,16
|
|
20230731,090100,9245290,3525,3525,3525,3525,2
|
|
20230731,090000,9238240,3470,3510,3510,3470,2638
|