657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,195400,317063750,4175,4175,4175,4175,3674
|
|
20230731,195300,317063750,4175,4175,4175,4175,0
|
|
20230731,195200,317063750,4175,4175,4175,4175,0
|
|
20230731,195100,317063750,4175,4175,4175,4175,0
|
|
20230731,195000,317063750,4175,4175,4175,4175,0
|
|
20230731,194900,317063750,4175,4175,4175,4175,0
|
|
20230731,194800,317063750,4175,4175,4175,4175,0
|
|
20230731,194700,317063750,4175,4175,4175,4175,0
|
|
20230731,194600,317063750,4175,4175,4175,4175,0
|
|
20230731,194500,317063750,4175,4175,4175,4175,0
|
|
20230731,194400,317063750,4175,4175,4175,4175,0
|
|
20230731,194300,317063750,4175,4175,4175,4175,0
|
|
20230731,194200,317063750,4175,4175,4175,4175,0
|
|
20230731,194100,317063750,4175,4175,4175,4175,0
|
|
20230731,194000,317063750,4175,4175,4175,4175,0
|
|
20230731,193900,317063750,4175,4175,4175,4175,0
|
|
20230731,193800,317063750,4175,4175,4175,4175,0
|
|
20230731,193700,317063750,4175,4175,4175,4175,0
|
|
20230731,193600,317063750,4175,4175,4175,4175,0
|
|
20230731,193500,317063750,4175,4175,4175,4175,0
|
|
20230731,193400,317063750,4175,4175,4175,4175,0
|
|
20230731,193300,317063750,4175,4175,4175,4175,0
|
|
20230731,193200,317063750,4175,4175,4175,4175,0
|
|
20230731,193100,317063750,4175,4175,4175,4175,0
|
|
20230731,193000,317063750,4175,4175,4175,4175,0
|
|
20230731,192900,317063750,4175,4175,4175,4175,0
|
|
20230731,192800,317063750,4175,4175,4175,4175,0
|
|
20230731,192700,317063750,4175,4175,4175,4175,0
|
|
20230731,192600,317063750,4175,4175,4175,4175,0
|
|
20230731,192500,317063750,4175,4175,4175,4175,0
|
|
20230731,192400,317063750,4175,4175,4175,4175,3674
|
|
20230731,192300,317063750,4175,4175,4175,4175,0
|
|
20230731,192200,317063750,4175,4175,4175,4175,0
|
|
20230731,192100,317063750,4175,4175,4175,4175,0
|
|
20230731,192000,317063750,4175,4175,4175,4175,0
|
|
20230731,191900,317063750,4175,4175,4175,4175,0
|
|
20230731,191800,317063750,4175,4175,4175,4175,0
|
|
20230731,191700,317063750,4175,4175,4175,4175,0
|
|
20230731,191600,317063750,4175,4175,4175,4175,0
|
|
20230731,191500,317063750,4175,4175,4175,4175,0
|
|
20230731,191400,317063750,4175,4175,4175,4175,0
|
|
20230731,191300,317063750,4175,4175,4175,4175,0
|
|
20230731,191200,317063750,4175,4175,4175,4175,0
|
|
20230731,191100,317063750,4175,4175,4175,4175,0
|
|
20230731,191000,317063750,4175,4175,4175,4175,0
|
|
20230731,190900,317063750,4175,4175,4175,4175,0
|
|
20230731,190800,317063750,4175,4175,4175,4175,0
|
|
20230731,190700,317063750,4175,4175,4175,4175,0
|
|
20230731,190600,317063750,4175,4175,4175,4175,0
|
|
20230731,190500,317063750,4175,4175,4175,4175,0
|
|
20230731,190400,317063750,4175,4175,4175,4175,0
|
|
20230731,190300,317063750,4175,4175,4175,4175,0
|
|
20230731,190200,317063750,4175,4175,4175,4175,0
|
|
20230731,190100,317063750,4175,4175,4175,4175,0
|
|
20230731,190000,317063750,4175,4175,4175,4175,0
|
|
20230731,185900,317063750,4175,4175,4175,4175,0
|
|
20230731,185800,317063750,4175,4175,4175,4175,0
|
|
20230731,185700,317063750,4175,4175,4175,4175,0
|
|
20230731,185600,317063750,4175,4175,4175,4175,0
|
|
20230731,185500,317063750,4175,4175,4175,4175,0
|
|
20230731,185400,317063750,4175,4175,4175,4175,3674
|
|
20230731,185300,317063750,4175,4175,4175,4175,0
|
|
20230731,185200,317063750,4175,4175,4175,4175,0
|
|
20230731,185100,317063750,4175,4175,4175,4175,0
|
|
20230731,185000,317063750,4175,4175,4175,4175,0
|
|
20230731,184900,317063750,4175,4175,4175,4175,0
|
|
20230731,184800,317063750,4175,4175,4175,4175,0
|
|
20230731,184700,317063750,4175,4175,4175,4175,0
|
|
20230731,184600,317063750,4175,4175,4175,4175,0
|
|
20230731,184500,317063750,4175,4175,4175,4175,0
|
|
20230731,184400,317063750,4175,4175,4175,4175,0
|
|
20230731,184300,317063750,4175,4175,4175,4175,0
|
|
20230731,184200,317063750,4175,4175,4175,4175,0
|
|
20230731,184100,317063750,4175,4175,4175,4175,0
|
|
20230731,184000,317063750,4175,4175,4175,4175,0
|
|
20230731,183900,317063750,4175,4175,4175,4175,0
|
|
20230731,183800,317063750,4175,4175,4175,4175,0
|
|
20230731,183700,317063750,4175,4175,4175,4175,0
|
|
20230731,183600,317063750,4175,4175,4175,4175,0
|
|
20230731,183500,317063750,4175,4175,4175,4175,0
|
|
20230731,183400,317063750,4175,4175,4175,4175,0
|
|
20230731,183300,317063750,4175,4175,4175,4175,0
|
|
20230731,183200,317063750,4175,4175,4175,4175,0
|
|
20230731,183100,317063750,4175,4175,4175,4175,0
|
|
20230731,183000,317063750,4175,4175,4175,4175,0
|
|
20230731,182900,317063750,4175,4175,4175,4175,0
|
|
20230731,182800,317063750,4175,4175,4175,4175,0
|
|
20230731,182700,317063750,4175,4175,4175,4175,0
|
|
20230731,182600,317063750,4175,4175,4175,4175,0
|
|
20230731,182500,317063750,4175,4175,4175,4175,0
|
|
20230731,182400,317063750,4175,4175,4175,4175,3674
|
|
20230731,182300,317063750,4175,4175,4175,4175,0
|
|
20230731,182200,317063750,4175,4175,4175,4175,0
|
|
20230731,182100,317063750,4175,4175,4175,4175,0
|
|
20230731,182000,317063750,4175,4175,4175,4175,0
|
|
20230731,181900,317063750,4175,4175,4175,4175,0
|
|
20230731,181800,317063750,4175,4175,4175,4175,0
|
|
20230731,181700,317063750,4175,4175,4175,4175,0
|
|
20230731,181600,317063750,4175,4175,4175,4175,0
|
|
20230731,181500,317063750,4175,4175,4175,4175,0
|
|
20230731,181400,317063750,4175,4175,4175,4175,0
|
|
20230731,181300,317063750,4175,4175,4175,4175,0
|
|
20230731,181200,317063750,4175,4175,4175,4175,0
|
|
20230731,181100,317063750,4175,4175,4175,4175,0
|
|
20230731,181000,317063750,4175,4175,4175,4175,0
|
|
20230731,180900,317063750,4175,4175,4175,4175,0
|
|
20230731,180800,317063750,4175,4175,4175,4175,0
|
|
20230731,180700,317063750,4175,4175,4175,4175,0
|
|
20230731,180600,317063750,4175,4175,4175,4175,0
|
|
20230731,180500,317063750,4175,4175,4175,4175,0
|
|
20230731,180400,317063750,4175,4175,4175,4175,0
|
|
20230731,180300,317063750,4175,4175,4175,4175,0
|
|
20230731,180200,317063750,4175,4175,4175,4175,0
|
|
20230731,180100,317063750,4175,4175,4175,4175,0
|
|
20230731,180000,317063750,4175,4175,4175,4175,0
|
|
20230731,175900,317063750,4175,4175,4175,4175,0
|
|
20230731,175800,317063750,4175,4175,4175,4175,0
|
|
20230731,175700,317063750,4175,4175,4175,4175,0
|
|
20230731,175600,317063750,4175,4175,4175,4175,0
|
|
20230731,175500,317063750,4175,4175,4175,4175,0
|
|
20230731,175400,317063750,4175,4175,4175,4175,3674
|
|
20230731,175300,317063750,4175,4175,4175,4175,0
|
|
20230731,175200,317063750,4175,4175,4175,4175,0
|
|
20230731,175100,317063750,4175,4175,4175,4175,0
|
|
20230731,175000,317063750,4175,4175,4175,4175,0
|
|
20230731,174900,317063750,4175,4175,4175,4175,0
|
|
20230731,174800,317063750,4175,4175,4175,4175,0
|
|
20230731,174700,317063750,4175,4175,4175,4175,0
|
|
20230731,174600,317063750,4175,4175,4175,4175,0
|
|
20230731,174500,317063750,4175,4175,4175,4175,0
|
|
20230731,174400,317063750,4175,4175,4175,4175,0
|
|
20230731,174300,317063750,4175,4175,4175,4175,0
|
|
20230731,174200,317063750,4175,4175,4175,4175,0
|
|
20230731,174100,317063750,4175,4175,4175,4175,0
|
|
20230731,174000,317063750,4175,4175,4175,4175,0
|
|
20230731,173900,317063750,4175,4175,4175,4175,0
|
|
20230731,173800,317063750,4175,4175,4175,4175,0
|
|
20230731,173700,317063750,4175,4175,4175,4175,0
|
|
20230731,173600,317063750,4175,4175,4175,4175,0
|
|
20230731,173500,317063750,4175,4175,4175,4175,0
|
|
20230731,173400,317063750,4175,4175,4175,4175,0
|
|
20230731,173300,317063750,4175,4175,4175,4175,0
|
|
20230731,173200,317063750,4175,4175,4175,4175,0
|
|
20230731,173100,317063750,4175,4175,4175,4175,0
|
|
20230731,173000,317063750,4175,4175,4175,4175,0
|
|
20230731,172900,317063750,4175,4175,4175,4175,0
|
|
20230731,172800,317063750,4175,4175,4175,4175,0
|
|
20230731,172700,317063750,4175,4175,4175,4175,0
|
|
20230731,172600,317063750,4175,4175,4175,4175,0
|
|
20230731,172500,317063750,4175,4175,4175,4175,0
|
|
20230731,172400,317063750,4175,4175,4175,4175,3674
|
|
20230731,172300,317063750,4175,4175,4175,4175,0
|
|
20230731,172200,317063750,4175,4175,4175,4175,0
|
|
20230731,172100,317063750,4175,4175,4175,4175,0
|
|
20230731,172000,317063750,4175,4175,4175,4175,0
|
|
20230731,171900,317063750,4175,4175,4175,4175,0
|
|
20230731,171800,317063750,4175,4175,4175,4175,0
|
|
20230731,171700,317063750,4175,4175,4175,4175,0
|
|
20230731,171600,317063750,4175,4175,4175,4175,0
|
|
20230731,171500,317063750,4175,4175,4175,4175,0
|
|
20230731,171400,317063750,4175,4175,4175,4175,0
|
|
20230731,171300,317063750,4175,4175,4175,4175,0
|
|
20230731,171200,317063750,4175,4175,4175,4175,0
|
|
20230731,171100,317063750,4175,4175,4175,4175,0
|
|
20230731,171000,317063750,4175,4175,4175,4175,0
|
|
20230731,170900,317063750,4175,4175,4175,4175,0
|
|
20230731,170800,317063750,4175,4175,4175,4175,0
|
|
20230731,170700,317063750,4175,4175,4175,4175,0
|
|
20230731,170600,317063750,4175,4175,4175,4175,0
|
|
20230731,170500,317063750,4175,4175,4175,4175,0
|
|
20230731,170400,317063750,4175,4175,4175,4175,0
|
|
20230731,170300,317063750,4175,4175,4175,4175,0
|
|
20230731,170200,317063750,4175,4175,4175,4175,0
|
|
20230731,170100,317063750,4175,4175,4175,4175,0
|
|
20230731,170000,317063750,4175,4175,4175,4175,0
|
|
20230731,165900,317063750,4175,4175,4175,4175,0
|
|
20230731,165800,317063750,4175,4175,4175,4175,0
|
|
20230731,165700,317063750,4175,4175,4175,4175,0
|
|
20230731,165600,317063750,4175,4175,4175,4175,0
|
|
20230731,165500,317063750,4175,4175,4175,4175,0
|
|
20230731,165400,317063750,4175,4175,4175,4175,3674
|
|
20230731,165300,317063750,4175,4175,4175,4175,0
|
|
20230731,165200,317063750,4175,4175,4175,4175,0
|
|
20230731,165100,317063750,4175,4175,4175,4175,0
|
|
20230731,165000,317063750,4175,4175,4175,4175,0
|
|
20230731,164900,317063750,4175,4175,4175,4175,0
|
|
20230731,164800,317063750,4175,4175,4175,4175,0
|
|
20230731,164700,317063750,4175,4175,4175,4175,0
|
|
20230731,164600,317063750,4175,4175,4175,4175,0
|
|
20230731,164500,317063750,4175,4175,4175,4175,0
|
|
20230731,164400,317063750,4175,4175,4175,4175,0
|
|
20230731,164300,317063750,4175,4175,4175,4175,0
|
|
20230731,164200,317063750,4175,4175,4175,4175,0
|
|
20230731,164100,317063750,4175,4175,4175,4175,0
|
|
20230731,164000,317063750,4175,4175,4175,4175,0
|
|
20230731,163900,317063750,4175,4175,4175,4175,0
|
|
20230731,163800,317063750,4175,4175,4175,4175,0
|
|
20230731,163700,317063750,4175,4175,4175,4175,0
|
|
20230731,163600,317063750,4175,4175,4175,4175,0
|
|
20230731,163500,317063750,4175,4175,4175,4175,0
|
|
20230731,163400,317063750,4175,4175,4175,4175,0
|
|
20230731,163300,317063750,4175,4175,4175,4175,0
|
|
20230731,163200,317063750,4175,4175,4175,4175,0
|
|
20230731,163100,317063750,4175,4175,4175,4175,0
|
|
20230731,163000,317063750,4175,4175,4175,4175,0
|
|
20230731,162900,317063750,4175,4175,4175,4175,0
|
|
20230731,162800,317063750,4175,4175,4175,4175,0
|
|
20230731,162700,317063750,4175,4175,4175,4175,0
|
|
20230731,162600,317063750,4175,4175,4175,4175,0
|
|
20230731,162500,317063750,4175,4175,4175,4175,0
|
|
20230731,162400,317063750,4175,4175,4175,4175,3674
|
|
20230731,162300,317063750,4175,4175,4175,4175,0
|
|
20230731,162200,317063750,4175,4175,4175,4175,0
|
|
20230731,162100,317063750,4175,4175,4175,4175,0
|
|
20230731,162000,317063750,4175,4175,4175,4175,0
|
|
20230731,161900,317063750,4175,4175,4175,4175,0
|
|
20230731,161800,317063750,4175,4175,4175,4175,0
|
|
20230731,161700,317063750,4175,4175,4175,4175,0
|
|
20230731,161600,317063750,4175,4175,4175,4175,0
|
|
20230731,161500,317063750,4175,4175,4175,4175,0
|
|
20230731,161400,317063750,4175,4175,4175,4175,0
|
|
20230731,161300,317063750,4175,4175,4175,4175,0
|
|
20230731,161200,317063750,4175,4175,4175,4175,0
|
|
20230731,161100,317063750,4175,4175,4175,4175,0
|
|
20230731,161000,317063750,4175,4175,4175,4175,0
|
|
20230731,160900,317063750,4175,4175,4175,4175,0
|
|
20230731,160800,317063750,4175,4175,4175,4175,0
|
|
20230731,160700,317063750,4175,4175,4175,4175,0
|
|
20230731,160600,317063750,4175,4175,4175,4175,0
|
|
20230731,160500,317063750,4175,4175,4175,4175,0
|
|
20230731,160400,317063750,4175,4175,4175,4175,0
|
|
20230731,160300,317063750,4175,4175,4175,4175,0
|
|
20230731,160200,317063750,4175,4175,4175,4175,0
|
|
20230731,160100,317063750,4175,4175,4175,4175,0
|
|
20230731,160000,317063750,4175,4175,4175,4175,0
|
|
20230731,155900,317063750,4175,4175,4175,4175,0
|
|
20230731,155800,317063750,4175,4175,4175,4175,0
|
|
20230731,155700,317063750,4175,4175,4175,4175,0
|
|
20230731,155600,317063750,4175,4175,4175,4175,0
|
|
20230731,155500,317063750,4175,4175,4175,4175,0
|
|
20230731,155400,317063750,4175,4175,4175,4175,3674
|
|
20230731,155300,317063750,4175,4175,4175,4175,0
|
|
20230731,155200,317063750,4175,4175,4175,4175,0
|
|
20230731,155100,317063750,4175,4175,4175,4175,0
|
|
20230731,155000,317063750,4175,4175,4175,4175,0
|
|
20230731,154900,317063750,4175,4175,4175,4175,0
|
|
20230731,154800,317063750,4175,4175,4175,4175,0
|
|
20230731,154700,317063750,4175,4175,4175,4175,0
|
|
20230731,154600,317063750,4175,4175,4175,4175,0
|
|
20230731,154500,317063750,4175,4175,4175,4175,0
|
|
20230731,154400,317063750,4175,4175,4175,4175,0
|
|
20230731,154300,317063750,4175,4175,4175,4175,0
|
|
20230731,154200,317063750,4175,4175,4175,4175,0
|
|
20230731,154100,317063750,4175,4175,4175,4175,0
|
|
20230731,154000,317063750,4175,4175,4175,4175,0
|
|
20230731,153900,317063750,4175,4175,4175,4175,0
|
|
20230731,153800,317063750,4175,4175,4175,4175,0
|
|
20230731,153700,317063750,4175,4175,4175,4175,0
|
|
20230731,153600,317063750,4175,4175,4175,4175,0
|
|
20230731,153500,317063750,4175,4175,4175,4175,0
|
|
20230731,153400,317063750,4175,4175,4175,4175,0
|
|
20230731,153300,317063750,4175,4175,4175,4175,0
|
|
20230731,153200,317063750,4175,4175,4175,4175,0
|
|
20230731,153100,317063750,4175,4175,4175,4175,0
|
|
20230731,153000,317063750,4175,4175,4175,4175,3674
|
|
20230731,152900,301724800,4170,4170,4170,4170,0
|
|
20230731,152800,301724800,4170,4170,4170,4170,0
|
|
20230731,152700,301724800,4170,4170,4170,4170,0
|
|
20230731,152600,301724800,4170,4170,4170,4170,0
|
|
20230731,152500,301724800,4170,4170,4170,4170,0
|
|
20230731,152400,301724800,4170,4170,4170,4170,0
|
|
20230731,152300,301724800,4170,4170,4170,4170,0
|
|
20230731,152200,301724800,4170,4170,4170,4170,0
|
|
20230731,152100,301724800,4170,4170,4170,4170,0
|
|
20230731,152000,301724800,4170,4170,4170,4170,0
|
|
20230731,151900,301724800,4170,4145,4170,4145,204
|
|
20230731,151800,300876195,4170,4165,4170,4145,1274
|
|
20230731,151700,295578475,4160,4160,4160,4160,112
|
|
20230731,151600,295112555,4170,4170,4170,4170,0
|
|
20230731,151500,295112555,4170,4170,4170,4170,0
|
|
20230731,151400,295112555,4170,4165,4170,4165,100
|
|
20230731,151300,294695860,4165,4165,4165,4150,1389
|
|
20230731,151200,288920685,4165,4160,4165,4160,3
|
|
20230731,151100,288908200,4160,4160,4160,4160,0
|
|
20230731,151000,288908200,4160,4160,4160,4160,0
|
|
20230731,150900,288908200,4160,4160,4160,4160,250
|
|
20230731,150800,287868200,4160,4160,4160,4160,400
|
|
20230731,150700,286204200,4160,4160,4160,4160,0
|
|
20230731,150600,286204200,4160,4160,4160,4160,100
|
|
20230731,150500,285788200,4160,4160,4160,4160,0
|
|
20230731,150400,285788200,4160,4160,4160,4160,122
|
|
20230731,150300,285280680,4160,4160,4160,4160,1
|
|
20230731,150200,285276520,4150,4150,4150,4150,20
|
|
20230731,150100,285193520,4165,4165,4165,4165,1
|
|
20230731,150000,285189355,4160,4135,4160,4135,2823
|
|
20230731,145900,273465810,4140,4140,4140,4140,100
|
|
20230731,145800,273051810,4130,4140,4140,4130,28
|
|
20230731,145700,272936160,4145,4145,4145,4145,0
|
|
20230731,145600,272936160,4145,4145,4145,4135,1683
|
|
20230731,145500,265966410,4140,4140,4140,4140,0
|
|
20230731,145400,265966410,4140,4140,4140,4140,100
|
|
20230731,145300,265552410,4155,4155,4155,4155,0
|
|
20230731,145200,265552410,4155,4150,4155,4150,614
|
|
20230731,145100,263001300,4140,4140,4140,4140,91
|
|
20230731,145000,262624560,4140,4150,4150,4140,2
|
|
20230731,144900,262616270,4145,4145,4145,4145,0
|
|
20230731,144800,262616270,4145,4145,4145,4145,0
|
|
20230731,144700,262616270,4145,4150,4150,4145,882
|
|
20230731,144600,258959880,4160,4160,4160,4160,0
|
|
20230731,144500,258959880,4160,4160,4160,4160,0
|
|
20230731,144400,258959880,4160,4160,4160,4160,10
|
|
20230731,144300,258918280,4165,4165,4165,4165,0
|
|
20230731,144200,258918280,4165,4165,4165,4165,0
|
|
20230731,144100,258918280,4165,4165,4165,4165,0
|
|
20230731,144000,258918280,4165,4165,4165,4165,0
|
|
20230731,143900,258918280,4165,4165,4165,4165,0
|
|
20230731,143800,258918280,4165,4165,4165,4165,1
|
|
20230731,143700,258914115,4160,4160,4160,4160,0
|
|
20230731,143600,258914115,4160,4160,4160,4160,0
|
|
20230731,143500,258914115,4160,4160,4160,4160,38
|
|
20230731,143400,258756035,4160,4145,4160,4145,370
|
|
20230731,143300,257217435,4160,4160,4160,4160,60
|
|
20230731,143200,256967835,4150,4155,4155,4150,116
|
|
20230731,143100,256486415,4160,4155,4160,4155,112
|
|
20230731,143000,256020695,4155,4140,4155,4140,2529
|
|
20230731,142900,245525220,4145,4145,4145,4145,0
|
|
20230731,142800,245525220,4145,4145,4145,4145,0
|
|
20230731,142700,245525220,4145,4145,4145,4145,0
|
|
20230731,142600,245525220,4145,4145,4145,4145,60
|
|
20230731,142500,245276520,4145,4145,4145,4145,0
|
|
20230731,142400,245276520,4145,4145,4145,4145,83
|
|
20230731,142300,244932485,4145,4145,4145,4145,0
|
|
20230731,142200,244932485,4145,4145,4145,4145,0
|
|
20230731,142100,244932485,4145,4145,4145,4145,8
|
|
20230731,142000,244899325,4150,4150,4150,4150,0
|
|
20230731,141900,244899325,4150,4150,4150,4150,0
|
|
20230731,141800,244899325,4150,4150,4150,4150,0
|
|
20230731,141700,244899325,4150,4150,4150,4150,0
|
|
20230731,141600,244899325,4150,4150,4150,4150,11
|
|
20230731,141500,244853675,4150,4140,4150,4140,410
|
|
20230731,141400,243155685,4140,4140,4140,4140,0
|
|
20230731,141300,243155685,4140,4140,4140,4140,0
|
|
20230731,141200,243155685,4140,4140,4140,4140,109
|
|
20230731,141100,242704425,4140,4140,4140,4140,10
|
|
20230731,141000,242663025,4140,4140,4140,4140,0
|
|
20230731,140900,242663025,4140,4140,4140,4140,0
|
|
20230731,140800,242663025,4140,4140,4140,4140,0
|
|
20230731,140700,242663025,4140,4140,4140,4140,0
|
|
20230731,140600,242663025,4140,4140,4140,4140,20
|
|
20230731,140500,242580225,4140,4140,4140,4140,50
|
|
20230731,140400,242373225,4140,4140,4140,4140,0
|
|
20230731,140300,242373225,4140,4140,4140,4140,1
|
|
20230731,140200,242369085,4130,4130,4130,4130,599
|
|
20230731,140100,239895215,4135,4135,4135,4135,717
|
|
20230731,140000,236930420,4140,4140,4140,4140,25
|
|
20230731,135900,236826920,4145,4145,4145,4145,0
|
|
20230731,135800,236826920,4145,4145,4145,4145,0
|
|
20230731,135700,236826920,4145,4145,4145,4145,0
|
|
20230731,135600,236826920,4145,4145,4145,4145,1
|
|
20230731,135500,236822775,4135,4135,4135,4135,0
|
|
20230731,135400,236822775,4135,4140,4140,4135,200
|
|
20230731,135300,235995015,4140,4150,4150,4140,346
|
|
20230731,135200,234562565,4140,4150,4150,4140,355
|
|
20230731,135100,233091565,4150,4150,4150,4150,0
|
|
20230731,135000,233091565,4150,4150,4150,4150,0
|
|
20230731,134900,233091565,4150,4150,4150,4150,481
|
|
20230731,134800,231095415,4150,4150,4150,4150,0
|
|
20230731,134700,231095415,4150,4150,4150,4150,0
|
|
20230731,134600,231095415,4150,4150,4150,4150,0
|
|
20230731,134500,231095415,4150,4150,4150,4150,96
|
|
20230731,134400,230697015,4150,4150,4150,4150,30
|
|
20230731,134300,230572515,4150,4150,4150,4150,0
|
|
20230731,134200,230572515,4150,4150,4150,4150,41
|
|
20230731,134100,230402365,4150,4150,4150,4150,0
|
|
20230731,134000,230402365,4150,4150,4150,4150,0
|
|
20230731,133900,230402365,4150,4150,4150,4150,340
|
|
20230731,133800,228991365,4135,4135,4135,4135,1500
|
|
20230731,133700,222788865,4150,4150,4150,4150,0
|
|
20230731,133600,222788865,4150,4150,4150,4150,0
|
|
20230731,133500,222788865,4150,4150,4150,4150,0
|
|
20230731,133400,222788865,4150,4150,4150,4150,24
|
|
20230731,133300,222689265,4145,4145,4145,4145,32
|
|
20230731,133200,222556625,4145,4145,4145,4145,0
|
|
20230731,133100,222556625,4145,4145,4145,4145,0
|
|
20230731,133000,222556625,4145,4145,4145,4145,2
|
|
20230731,132900,222548335,4145,4145,4145,4145,232
|
|
20230731,132800,221586695,4145,4145,4145,4145,0
|
|
20230731,132700,221586695,4145,4145,4145,4145,1139
|
|
20230731,132600,216865540,4145,4145,4145,4145,10
|
|
20230731,132500,216824090,4145,4145,4145,4145,0
|
|
20230731,132400,216824090,4145,4145,4145,4145,46
|
|
20230731,132300,216633420,4145,4145,4145,4145,0
|
|
20230731,132200,216633420,4145,4145,4145,4145,0
|
|
20230731,132100,216633420,4145,4145,4145,4145,1
|
|
20230731,132000,216629275,4145,4145,4145,4145,384
|
|
20230731,131900,215037595,4145,4125,4145,4125,2
|
|
20230731,131800,215029325,4140,4140,4140,4140,62
|
|
20230731,131700,214772645,4140,4140,4140,4140,0
|
|
20230731,131600,214772645,4140,4140,4140,4140,1299
|
|
20230731,131500,209394785,4140,4140,4140,4140,500
|
|
20230731,131400,207324785,4140,4140,4140,4140,0
|
|
20230731,131300,207324785,4140,4140,4140,4140,1
|
|
20230731,131200,207320645,4140,4140,4140,4140,400
|
|
20230731,131100,205664645,4145,4145,4145,4145,0
|
|
20230731,131000,205664645,4145,4145,4145,4145,0
|
|
20230731,130900,205664645,4145,4145,4145,4145,193
|
|
20230731,130800,204864660,4145,4125,4145,4115,6014
|
|
20230731,130700,180052370,4125,4130,4130,4120,406
|
|
20230731,130600,178377825,4130,4130,4130,4130,0
|
|
20230731,130500,178377825,4130,4130,4130,4130,57
|
|
20230731,130400,178142415,4145,4130,4145,4130,331
|
|
20230731,130300,176770435,4130,4130,4130,4130,2
|
|
20230731,130200,176762175,4140,4140,4140,4140,50
|
|
20230731,130100,176555175,4140,4140,4140,4140,432
|
|
20230731,130000,174766695,4140,4140,4140,4140,0
|
|
20230731,125900,174766695,4140,4140,4140,4140,64
|
|
20230731,125800,174501735,4145,4145,4145,4145,13
|
|
20230731,125700,174447850,4135,4140,4140,4135,2
|
|
20230731,125600,174439575,4145,4145,4145,4145,0
|
|
20230731,125500,174439575,4145,4145,4145,4145,100
|
|
20230731,125400,174025075,4145,4145,4145,4145,0
|
|
20230731,125300,174025075,4145,4145,4145,4145,0
|
|
20230731,125200,174025075,4145,4145,4145,4145,0
|
|
20230731,125100,174025075,4145,4145,4145,4145,0
|
|
20230731,125000,174025075,4145,4145,4145,4145,0
|
|
20230731,124900,174025075,4145,4120,4145,4120,106
|
|
20230731,124800,173587715,4125,4125,4125,4120,61
|
|
20230731,124700,173336100,4145,4145,4145,4125,46
|
|
20230731,124600,173145770,4135,4135,4135,4135,10
|
|
20230731,124500,173104420,4145,4145,4145,4145,1
|
|
20230731,124400,173100275,4125,4125,4125,4125,0
|
|
20230731,124300,173100275,4125,4125,4125,4125,0
|
|
20230731,124200,173100275,4125,4125,4125,4125,0
|
|
20230731,124100,173100275,4125,4125,4125,4125,1
|
|
20230731,124000,173096150,4145,4145,4145,4145,0
|
|
20230731,123900,173096150,4145,4145,4145,4145,0
|
|
20230731,123800,173096150,4145,4135,4145,4135,15
|
|
20230731,123700,173034075,4145,4145,4145,4145,20
|
|
20230731,123600,172951175,4145,4145,4145,4145,0
|
|
20230731,123500,172951175,4145,4145,4145,4145,0
|
|
20230731,123400,172951175,4145,4145,4145,4145,0
|
|
20230731,123300,172951175,4145,4145,4145,4145,0
|
|
20230731,123200,172951175,4145,4145,4145,4145,0
|
|
20230731,123100,172951175,4145,4130,4145,4130,1760
|
|
20230731,123000,165676375,4130,4130,4130,4130,30
|
|
20230731,122900,165552475,4140,4140,4140,4140,20
|
|
20230731,122800,165469675,4150,4150,4150,4150,0
|
|
20230731,122700,165469675,4150,4150,4150,4150,0
|
|
20230731,122600,165469675,4150,4150,4150,4150,1
|
|
20230731,122500,165465525,4150,4150,4150,4150,10
|
|
20230731,122400,165424025,4150,4150,4150,4150,0
|
|
20230731,122300,165424025,4150,4150,4150,4150,0
|
|
20230731,122200,165424025,4150,4150,4150,4150,200
|
|
20230731,122100,164594025,4150,4150,4150,4150,0
|
|
20230731,122000,164594025,4150,4150,4150,4150,0
|
|
20230731,121900,164594025,4150,4150,4150,4150,8
|
|
20230731,121800,164560825,4150,4150,4150,4125,507
|
|
20230731,121700,162469275,4150,4150,4150,4150,0
|
|
20230731,121600,162469275,4150,4150,4150,4150,15
|
|
20230731,121500,162407025,4150,4150,4150,4150,0
|
|
20230731,121400,162407025,4150,4150,4150,4150,0
|
|
20230731,121300,162407025,4150,4145,4150,4145,624
|
|
20230731,121200,159819095,4145,4145,4145,4145,876
|
|
20230731,121100,156188075,4145,4145,4145,4145,0
|
|
20230731,121000,156188075,4145,4130,4145,4130,113
|
|
20230731,120900,155721370,4135,4135,4135,4135,296
|
|
20230731,120800,154497410,4150,4150,4150,4150,0
|
|
20230731,120700,154497410,4150,4150,4150,4150,0
|
|
20230731,120600,154497410,4150,4150,4150,4150,5
|
|
20230731,120500,154476660,4150,4150,4150,4150,0
|
|
20230731,120400,154476660,4150,4150,4150,4150,0
|
|
20230731,120300,154476660,4150,4150,4150,4150,0
|
|
20230731,120200,154476660,4150,4145,4150,4145,807
|
|
20230731,120100,151128210,4135,4135,4135,4135,0
|
|
20230731,120000,151128210,4135,4135,4135,4135,0
|
|
20230731,115900,151128210,4135,4135,4135,4135,0
|
|
20230731,115800,151128210,4135,4145,4145,4135,387
|
|
20230731,115700,149525805,4145,4145,4145,4145,0
|
|
20230731,115600,149525805,4145,4145,4145,4145,0
|
|
20230731,115500,149525805,4145,4145,4145,4145,0
|
|
20230731,115400,149525805,4145,4145,4145,4145,0
|
|
20230731,115300,149525805,4145,4145,4145,4145,0
|
|
20230731,115200,149525805,4145,4145,4145,4145,0
|
|
20230731,115100,149525805,4145,4145,4145,4145,0
|
|
20230731,115000,149525805,4145,4145,4145,4145,1
|
|
20230731,114900,149521660,4150,4150,4150,4150,0
|
|
20230731,114800,149521660,4150,4150,4150,4150,0
|
|
20230731,114700,149521660,4150,4150,4150,4150,0
|
|
20230731,114600,149521660,4150,4150,4150,4150,0
|
|
20230731,114500,149521660,4150,4150,4150,4150,0
|
|
20230731,114400,149521660,4150,4150,4150,4150,1
|
|
20230731,114300,149517510,4145,4145,4145,4145,0
|
|
20230731,114200,149517510,4145,4145,4150,4145,275
|
|
20230731,114100,148377630,4145,4145,4145,4145,0
|
|
20230731,114000,148377630,4145,4145,4145,4145,5
|
|
20230731,113900,148356905,4145,4145,4145,4145,500
|
|
20230731,113800,146284405,4145,4125,4145,4125,1022
|
|
20230731,113700,142061635,4125,4140,4140,4120,920
|
|
20230731,113600,138268225,4145,4145,4145,4145,0
|
|
20230731,113500,138268225,4145,4145,4145,4145,0
|
|
20230731,113400,138268225,4145,4145,4145,4145,0
|
|
20230731,113300,138268225,4145,4145,4145,4145,0
|
|
20230731,113200,138268225,4145,4145,4145,4145,296
|
|
20230731,113100,137041305,4145,4145,4145,4145,0
|
|
20230731,113000,137041305,4145,4145,4145,4145,0
|
|
20230731,112900,137041305,4145,4145,4145,4145,0
|
|
20230731,112800,137041305,4145,4145,4145,4145,0
|
|
20230731,112700,137041305,4145,4145,4145,4145,260
|
|
20230731,112600,135963605,4145,4145,4145,4145,0
|
|
20230731,112500,135963605,4145,4145,4145,4145,0
|
|
20230731,112400,135963605,4145,4145,4145,4145,1682
|
|
20230731,112300,128991715,4155,4150,4155,4150,765
|
|
20230731,112200,125816615,4140,4145,4145,4140,100
|
|
20230731,112100,125402515,4145,4145,4145,4145,400
|
|
20230731,112000,123744515,4150,4150,4150,4150,0
|
|
20230731,111900,123744515,4150,4155,4155,4150,420
|
|
20230731,111800,121999915,4155,4155,4155,4155,8
|
|
20230731,111700,121966675,4155,4155,4155,4155,0
|
|
20230731,111600,121966675,4155,4155,4155,4155,0
|
|
20230731,111500,121966675,4155,4155,4155,4155,0
|
|
20230731,111400,121966675,4155,4155,4155,4155,0
|
|
20230731,111300,121966675,4155,4155,4155,4155,0
|
|
20230731,111200,121966675,4155,4155,4155,4155,0
|
|
20230731,111100,121966675,4155,4155,4155,4155,0
|
|
20230731,111000,121966675,4155,4155,4155,4155,0
|
|
20230731,110900,121966675,4155,4155,4155,4155,19
|
|
20230731,110800,121887730,4155,4150,4155,4150,632
|
|
20230731,110700,119263280,4145,4145,4145,4145,0
|
|
20230731,110600,119263280,4145,4150,4150,4145,700
|
|
20230731,110500,116361765,4155,4155,4155,4155,4
|
|
20230731,110400,116345145,4150,4150,4150,4150,0
|
|
20230731,110300,116345145,4150,4150,4150,4150,160
|
|
20230731,110200,115681145,4150,4150,4150,4150,1
|
|
20230731,110100,115676995,4145,4145,4145,4145,1021
|
|
20230731,110000,111444950,4145,4145,4145,4145,0
|
|
20230731,105900,111444950,4145,4140,4145,4140,855
|
|
20230731,105800,107901225,4130,4145,4145,4130,1101
|
|
20230731,105700,103345095,4145,4140,4145,4140,266
|
|
20230731,105600,102242620,4145,4145,4145,4145,263
|
|
20230731,105500,101152485,4145,4145,4145,4145,0
|
|
20230731,105400,101152485,4145,4145,4145,4145,0
|
|
20230731,105300,101152485,4145,4140,4145,4140,11
|
|
20230731,105200,101106940,4145,4145,4145,4145,0
|
|
20230731,105100,101106940,4145,4145,4145,4145,1
|
|
20230731,105000,101102795,4135,4135,4135,4135,0
|
|
20230731,104900,101102795,4135,4140,4145,4135,263
|
|
20230731,104800,100012725,4140,4140,4140,4140,0
|
|
20230731,104700,100012725,4140,4150,4150,4140,116
|
|
20230731,104600,99532205,4145,4145,4145,4145,33
|
|
20230731,104500,99395420,4150,4150,4150,4150,0
|
|
20230731,104400,99395420,4150,4150,4150,4150,0
|
|
20230731,104300,99395420,4150,4150,4150,4150,2
|
|
20230731,104200,99387120,4145,4145,4145,4145,20
|
|
20230731,104100,99304220,4145,4145,4145,4145,1000
|
|
20230731,104000,95159220,4155,4155,4155,4155,0
|
|
20230731,103900,95159220,4155,4155,4155,4155,0
|
|
20230731,103800,95159220,4155,4155,4155,4155,0
|
|
20230731,103700,95159220,4155,4155,4155,4155,544
|
|
20230731,103600,92898900,4155,4150,4155,4150,444
|
|
20230731,103500,91054300,4150,4145,4150,4145,813
|
|
20230731,103400,87683310,4140,4140,4140,4140,14
|
|
20230731,103300,87625350,4140,4140,4140,4140,14
|
|
20230731,103200,87567390,4140,4145,4145,4140,313
|
|
20230731,103100,86271470,4150,4140,4150,4140,8
|
|
20230731,103000,86238330,4140,4150,4150,4140,650
|
|
20230731,102900,83544030,4150,4150,4150,4140,143
|
|
20230731,102800,82951290,4155,4155,4155,4155,0
|
|
20230731,102700,82951290,4155,4155,4155,4155,0
|
|
20230731,102600,82951290,4155,4155,4155,4155,0
|
|
20230731,102500,82951290,4155,4155,4155,4155,0
|
|
20230731,102400,82951290,4155,4155,4155,4155,0
|
|
20230731,102300,82951290,4155,4155,4155,4155,0
|
|
20230731,102200,82951290,4155,4155,4155,4155,1
|
|
20230731,102100,82947135,4155,4155,4155,4155,0
|
|
20230731,102000,82947135,4155,4155,4155,4155,0
|
|
20230731,101900,82947135,4155,4155,4155,4155,1
|
|
20230731,101800,82942980,4145,4145,4145,4145,203
|
|
20230731,101700,82101545,4150,4150,4150,4150,47
|
|
20230731,101600,81906495,4155,4155,4155,4155,150
|
|
20230731,101500,81283245,4150,4150,4150,4150,81
|
|
20230731,101400,80947095,4145,4145,4145,4145,0
|
|
20230731,101300,80947095,4145,4135,4145,4135,1213
|
|
20230731,101200,75931270,4145,4145,4145,4145,11
|
|
20230731,101100,75885675,4135,4135,4135,4135,0
|
|
20230731,101000,75885675,4135,4135,4135,4135,256
|
|
20230731,100900,74827115,4140,4140,4140,4140,1
|
|
20230731,100800,74822975,4145,4145,4145,4145,3
|
|
20230731,100700,74810540,4155,4145,4155,4145,300
|
|
20230731,100600,73566795,4155,4155,4155,4155,0
|
|
20230731,100500,73566795,4155,4155,4155,4155,0
|
|
20230731,100400,73566795,4155,4155,4155,4155,0
|
|
20230731,100300,73566795,4155,4155,4155,4155,0
|
|
20230731,100200,73566795,4155,4140,4155,4140,434
|
|
20230731,100100,71763890,4135,4135,4135,4135,1
|
|
20230731,100000,71759755,4130,4120,4130,4100,828
|
|
20230731,095900,68342975,4120,4120,4120,4120,3
|
|
20230731,095800,68330615,4115,4100,4115,4100,4
|
|
20230731,095700,68314170,4100,4115,4115,4100,2492
|
|
20230731,095600,58059625,4120,4125,4125,4120,123
|
|
20230731,095500,57552765,4125,4125,4125,4125,0
|
|
20230731,095400,57552765,4125,4125,4125,4125,30
|
|
20230731,095300,57429015,4120,4120,4120,4120,2
|
|
20230731,095200,57420775,4120,4120,4120,4120,96
|
|
20230731,095100,57025255,4130,4115,4130,4115,512
|
|
20230731,095000,54915820,4115,4105,4115,4105,304
|
|
20230731,094900,53667890,4105,4100,4105,4100,208
|
|
20230731,094800,52815085,4100,4095,4100,4095,281
|
|
20230731,094700,51664010,4095,4095,4095,4095,0
|
|
20230731,094600,51664010,4095,4095,4095,4095,18
|
|
20230731,094500,51590300,4095,4095,4095,4095,3
|
|
20230731,094400,51578015,4095,4095,4095,4095,0
|
|
20230731,094300,51578015,4095,4095,4095,4095,1
|
|
20230731,094200,51573920,4090,4090,4090,4090,0
|
|
20230731,094100,51573920,4090,4090,4090,4090,366
|
|
20230731,094000,50076980,4090,4090,4090,4090,2
|
|
20230731,093900,50068800,4095,4090,4095,4090,66
|
|
20230731,093800,49798665,4090,4090,4090,4090,7
|
|
20230731,093700,49770035,4080,4080,4080,4080,0
|
|
20230731,093600,49770035,4080,4080,4080,4080,5
|
|
20230731,093500,49749635,4095,4095,4095,4095,1
|
|
20230731,093400,49745540,4080,4095,4100,4080,299
|
|
20230731,093300,48524130,4095,4095,4095,4095,24
|
|
20230731,093200,48425850,4080,4080,4080,4080,250
|
|
20230731,093100,47405850,4095,4095,4095,4095,95
|
|
20230731,093000,47016825,4100,4080,4100,4070,1310
|
|
20230731,092900,41682815,4075,4075,4075,4075,24
|
|
20230731,092800,41585015,4070,4070,4070,4070,0
|
|
20230731,092700,41585015,4070,4070,4070,4070,0
|
|
20230731,092600,41585015,4070,4070,4070,4070,0
|
|
20230731,092500,41585015,4070,4070,4070,4070,552
|
|
20230731,092400,39338375,4070,4090,4090,4070,903
|
|
20230731,092300,35659065,4085,4080,4085,4080,362
|
|
20230731,092200,34181600,4070,4070,4070,4070,157
|
|
20230731,092100,33542610,4070,4080,4080,4060,2010
|
|
20230731,092000,25369025,4080,4080,4080,4080,0
|
|
20230731,091900,25369025,4080,4080,4080,4080,101
|
|
20230731,091800,24956945,4080,4065,4080,4065,446
|
|
20230731,091700,23138765,4050,4050,4050,4050,0
|
|
20230731,091600,23138765,4050,4050,4050,4050,0
|
|
20230731,091500,23138765,4050,4080,4080,4050,1481
|
|
20230731,091400,17112975,4080,4080,4080,4080,477
|
|
20230731,091300,15166815,4080,4080,4080,4080,40
|
|
20230731,091200,15003615,4080,4100,4100,4080,1127
|
|
20230731,091100,10401845,4135,4135,4135,4135,10
|
|
20230731,091000,10360495,4070,4070,4070,4070,0
|
|
20230731,090900,10360495,4070,4070,4070,4070,0
|
|
20230731,090800,10360495,4070,4070,4070,4070,0
|
|
20230731,090700,10360495,4070,4135,4135,4070,209
|
|
20230731,090600,9502855,4120,4120,4120,4120,183
|
|
20230731,090500,8748895,4145,4145,4145,4145,20
|
|
20230731,090400,8665995,4145,4145,4145,4145,0
|
|
20230731,090300,8665995,4145,4145,4145,4145,1
|
|
20230731,090200,8661850,4145,4145,4145,4120,569
|
|
20230731,090100,6304545,4145,4145,4145,4145,0
|
|
20230731,090000,6304545,4145,4145,4145,4145,969
|