664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,200100,160319815,4170,4170,4170,4170,493
|
|
20230731,200000,160319815,4170,4170,4170,4170,0
|
|
20230731,195900,160319815,4170,4170,4170,4170,0
|
|
20230731,195800,160319815,4170,4170,4170,4170,0
|
|
20230731,195700,160319815,4170,4170,4170,4170,0
|
|
20230731,195600,160319815,4170,4170,4170,4170,0
|
|
20230731,195500,160319815,4170,4170,4170,4170,0
|
|
20230731,195400,160319815,4170,4170,4170,4170,0
|
|
20230731,195300,160319815,4170,4170,4170,4170,0
|
|
20230731,195200,160319815,4170,4170,4170,4170,0
|
|
20230731,195100,160319815,4170,4170,4170,4170,0
|
|
20230731,195000,160319815,4170,4170,4170,4170,0
|
|
20230731,194900,160319815,4170,4170,4170,4170,0
|
|
20230731,194800,160319815,4170,4170,4170,4170,0
|
|
20230731,194700,160319815,4170,4170,4170,4170,0
|
|
20230731,194600,160319815,4170,4170,4170,4170,0
|
|
20230731,194500,160319815,4170,4170,4170,4170,0
|
|
20230731,194400,160319815,4170,4170,4170,4170,0
|
|
20230731,194300,160319815,4170,4170,4170,4170,0
|
|
20230731,194200,160319815,4170,4170,4170,4170,0
|
|
20230731,194100,160319815,4170,4170,4170,4170,0
|
|
20230731,194000,160319815,4170,4170,4170,4170,0
|
|
20230731,193900,160319815,4170,4170,4170,4170,0
|
|
20230731,193800,160319815,4170,4170,4170,4170,0
|
|
20230731,193700,160319815,4170,4170,4170,4170,0
|
|
20230731,193600,160319815,4170,4170,4170,4170,0
|
|
20230731,193500,160319815,4170,4170,4170,4170,0
|
|
20230731,193400,160319815,4170,4170,4170,4170,0
|
|
20230731,193300,160319815,4170,4170,4170,4170,0
|
|
20230731,193200,160319815,4170,4170,4170,4170,0
|
|
20230731,193100,160319815,4170,4170,4170,4170,493
|
|
20230731,193000,160319815,4170,4170,4170,4170,0
|
|
20230731,192900,160319815,4170,4170,4170,4170,0
|
|
20230731,192800,160319815,4170,4170,4170,4170,0
|
|
20230731,192700,160319815,4170,4170,4170,4170,0
|
|
20230731,192600,160319815,4170,4170,4170,4170,0
|
|
20230731,192500,160319815,4170,4170,4170,4170,0
|
|
20230731,192400,160319815,4170,4170,4170,4170,0
|
|
20230731,192300,160319815,4170,4170,4170,4170,0
|
|
20230731,192200,160319815,4170,4170,4170,4170,0
|
|
20230731,192100,160319815,4170,4170,4170,4170,0
|
|
20230731,192000,160319815,4170,4170,4170,4170,0
|
|
20230731,191900,160319815,4170,4170,4170,4170,0
|
|
20230731,191800,160319815,4170,4170,4170,4170,0
|
|
20230731,191700,160319815,4170,4170,4170,4170,0
|
|
20230731,191600,160319815,4170,4170,4170,4170,0
|
|
20230731,191500,160319815,4170,4170,4170,4170,0
|
|
20230731,191400,160319815,4170,4170,4170,4170,0
|
|
20230731,191300,160319815,4170,4170,4170,4170,0
|
|
20230731,191200,160319815,4170,4170,4170,4170,0
|
|
20230731,191100,160319815,4170,4170,4170,4170,0
|
|
20230731,191000,160319815,4170,4170,4170,4170,0
|
|
20230731,190900,160319815,4170,4170,4170,4170,0
|
|
20230731,190800,160319815,4170,4170,4170,4170,0
|
|
20230731,190700,160319815,4170,4170,4170,4170,0
|
|
20230731,190600,160319815,4170,4170,4170,4170,0
|
|
20230731,190500,160319815,4170,4170,4170,4170,0
|
|
20230731,190400,160319815,4170,4170,4170,4170,0
|
|
20230731,190300,160319815,4170,4170,4170,4170,0
|
|
20230731,190200,160319815,4170,4170,4170,4170,0
|
|
20230731,190100,160319815,4170,4170,4170,4170,493
|
|
20230731,190000,160319815,4170,4170,4170,4170,0
|
|
20230731,185900,160319815,4170,4170,4170,4170,0
|
|
20230731,185800,160319815,4170,4170,4170,4170,0
|
|
20230731,185700,160319815,4170,4170,4170,4170,0
|
|
20230731,185600,160319815,4170,4170,4170,4170,0
|
|
20230731,185500,160319815,4170,4170,4170,4170,0
|
|
20230731,185400,160319815,4170,4170,4170,4170,0
|
|
20230731,185300,160319815,4170,4170,4170,4170,0
|
|
20230731,185200,160319815,4170,4170,4170,4170,0
|
|
20230731,185100,160319815,4170,4170,4170,4170,0
|
|
20230731,185000,160319815,4170,4170,4170,4170,0
|
|
20230731,184900,160319815,4170,4170,4170,4170,0
|
|
20230731,184800,160319815,4170,4170,4170,4170,0
|
|
20230731,184700,160319815,4170,4170,4170,4170,0
|
|
20230731,184600,160319815,4170,4170,4170,4170,0
|
|
20230731,184500,160319815,4170,4170,4170,4170,0
|
|
20230731,184400,160319815,4170,4170,4170,4170,0
|
|
20230731,184300,160319815,4170,4170,4170,4170,0
|
|
20230731,184200,160319815,4170,4170,4170,4170,0
|
|
20230731,184100,160319815,4170,4170,4170,4170,0
|
|
20230731,184000,160319815,4170,4170,4170,4170,0
|
|
20230731,183900,160319815,4170,4170,4170,4170,0
|
|
20230731,183800,160319815,4170,4170,4170,4170,0
|
|
20230731,183700,160319815,4170,4170,4170,4170,0
|
|
20230731,183600,160319815,4170,4170,4170,4170,0
|
|
20230731,183500,160319815,4170,4170,4170,4170,0
|
|
20230731,183400,160319815,4170,4170,4170,4170,0
|
|
20230731,183300,160319815,4170,4170,4170,4170,0
|
|
20230731,183200,160319815,4170,4170,4170,4170,0
|
|
20230731,183100,160319815,4170,4170,4170,4170,493
|
|
20230731,183000,160319815,4170,4170,4170,4170,0
|
|
20230731,182900,160319815,4170,4170,4170,4170,0
|
|
20230731,182800,160319815,4170,4170,4170,4170,0
|
|
20230731,182700,160319815,4170,4170,4170,4170,0
|
|
20230731,182600,160319815,4170,4170,4170,4170,0
|
|
20230731,182500,160319815,4170,4170,4170,4170,0
|
|
20230731,182400,160319815,4170,4170,4170,4170,0
|
|
20230731,182300,160319815,4170,4170,4170,4170,0
|
|
20230731,182200,160319815,4170,4170,4170,4170,0
|
|
20230731,182100,160319815,4170,4170,4170,4170,0
|
|
20230731,182000,160319815,4170,4170,4170,4170,0
|
|
20230731,181900,160319815,4170,4170,4170,4170,0
|
|
20230731,181800,160319815,4170,4170,4170,4170,0
|
|
20230731,181700,160319815,4170,4170,4170,4170,0
|
|
20230731,181600,160319815,4170,4170,4170,4170,0
|
|
20230731,181500,160319815,4170,4170,4170,4170,0
|
|
20230731,181400,160319815,4170,4170,4170,4170,0
|
|
20230731,181300,160319815,4170,4170,4170,4170,0
|
|
20230731,181200,160319815,4170,4170,4170,4170,0
|
|
20230731,181100,160319815,4170,4170,4170,4170,0
|
|
20230731,181000,160319815,4170,4170,4170,4170,0
|
|
20230731,180900,160319815,4170,4170,4170,4170,0
|
|
20230731,180800,160319815,4170,4170,4170,4170,0
|
|
20230731,180700,160319815,4170,4170,4170,4170,0
|
|
20230731,180600,160319815,4170,4170,4170,4170,0
|
|
20230731,180500,160319815,4170,4170,4170,4170,0
|
|
20230731,180400,160319815,4170,4170,4170,4170,0
|
|
20230731,180300,160319815,4170,4170,4170,4170,0
|
|
20230731,180200,160319815,4170,4170,4170,4170,0
|
|
20230731,180100,160319815,4170,4170,4170,4170,493
|
|
20230731,180000,160319815,4170,4170,4170,4170,0
|
|
20230731,175900,160319815,4170,4170,4170,4170,0
|
|
20230731,175800,160319815,4170,4170,4170,4170,0
|
|
20230731,175700,160319815,4170,4170,4170,4170,0
|
|
20230731,175600,160319815,4170,4170,4170,4170,0
|
|
20230731,175500,160319815,4170,4170,4170,4170,0
|
|
20230731,175400,160319815,4170,4170,4170,4170,0
|
|
20230731,175300,160319815,4170,4170,4170,4170,0
|
|
20230731,175200,160319815,4170,4170,4170,4170,0
|
|
20230731,175100,160319815,4170,4170,4170,4170,0
|
|
20230731,175000,160319815,4170,4170,4170,4170,0
|
|
20230731,174900,160319815,4170,4170,4170,4170,0
|
|
20230731,174800,160319815,4170,4170,4170,4170,0
|
|
20230731,174700,160319815,4170,4170,4170,4170,0
|
|
20230731,174600,160319815,4170,4170,4170,4170,0
|
|
20230731,174500,160319815,4170,4170,4170,4170,0
|
|
20230731,174400,160319815,4170,4170,4170,4170,0
|
|
20230731,174300,160319815,4170,4170,4170,4170,0
|
|
20230731,174200,160319815,4170,4170,4170,4170,0
|
|
20230731,174100,160319815,4170,4170,4170,4170,0
|
|
20230731,174000,160319815,4170,4170,4170,4170,0
|
|
20230731,173900,160319815,4170,4170,4170,4170,0
|
|
20230731,173800,160319815,4170,4170,4170,4170,0
|
|
20230731,173700,160319815,4170,4170,4170,4170,0
|
|
20230731,173600,160319815,4170,4170,4170,4170,0
|
|
20230731,173500,160319815,4170,4170,4170,4170,0
|
|
20230731,173400,160319815,4170,4170,4170,4170,0
|
|
20230731,173300,160319815,4170,4170,4170,4170,0
|
|
20230731,173200,160319815,4170,4170,4170,4170,0
|
|
20230731,173100,160319815,4170,4170,4170,4170,493
|
|
20230731,173000,160319815,4170,4170,4170,4170,0
|
|
20230731,172900,160319815,4170,4170,4170,4170,0
|
|
20230731,172800,160319815,4170,4170,4170,4170,0
|
|
20230731,172700,160319815,4170,4170,4170,4170,0
|
|
20230731,172600,160319815,4170,4170,4170,4170,0
|
|
20230731,172500,160319815,4170,4170,4170,4170,0
|
|
20230731,172400,160319815,4170,4170,4170,4170,0
|
|
20230731,172300,160319815,4170,4170,4170,4170,0
|
|
20230731,172200,160319815,4170,4170,4170,4170,0
|
|
20230731,172100,160319815,4170,4170,4170,4170,0
|
|
20230731,172000,160319815,4170,4170,4170,4170,0
|
|
20230731,171900,160319815,4170,4170,4170,4170,0
|
|
20230731,171800,160319815,4170,4170,4170,4170,0
|
|
20230731,171700,160319815,4170,4170,4170,4170,0
|
|
20230731,171600,160319815,4170,4170,4170,4170,0
|
|
20230731,171500,160319815,4170,4170,4170,4170,0
|
|
20230731,171400,160319815,4170,4170,4170,4170,0
|
|
20230731,171300,160319815,4170,4170,4170,4170,0
|
|
20230731,171200,160319815,4170,4170,4170,4170,0
|
|
20230731,171100,160319815,4170,4170,4170,4170,0
|
|
20230731,171000,160319815,4170,4170,4170,4170,0
|
|
20230731,170900,160319815,4170,4170,4170,4170,0
|
|
20230731,170800,160319815,4170,4170,4170,4170,0
|
|
20230731,170700,160319815,4170,4170,4170,4170,0
|
|
20230731,170600,160319815,4170,4170,4170,4170,0
|
|
20230731,170500,160319815,4170,4170,4170,4170,0
|
|
20230731,170400,160319815,4170,4170,4170,4170,0
|
|
20230731,170300,160319815,4170,4170,4170,4170,0
|
|
20230731,170200,160319815,4170,4170,4170,4170,0
|
|
20230731,170100,160319815,4170,4170,4170,4170,493
|
|
20230731,170000,160319815,4170,4170,4170,4170,0
|
|
20230731,165900,160319815,4170,4170,4170,4170,0
|
|
20230731,165800,160319815,4170,4170,4170,4170,0
|
|
20230731,165700,160319815,4170,4170,4170,4170,0
|
|
20230731,165600,160319815,4170,4170,4170,4170,0
|
|
20230731,165500,160319815,4170,4170,4170,4170,0
|
|
20230731,165400,160319815,4170,4170,4170,4170,0
|
|
20230731,165300,160319815,4170,4170,4170,4170,0
|
|
20230731,165200,160319815,4170,4170,4170,4170,0
|
|
20230731,165100,160319815,4170,4170,4170,4170,0
|
|
20230731,165000,160319815,4170,4170,4170,4170,0
|
|
20230731,164900,160319815,4170,4170,4170,4170,0
|
|
20230731,164800,160319815,4170,4170,4170,4170,0
|
|
20230731,164700,160319815,4170,4170,4170,4170,0
|
|
20230731,164600,160319815,4170,4170,4170,4170,0
|
|
20230731,164500,160319815,4170,4170,4170,4170,0
|
|
20230731,164400,160319815,4170,4170,4170,4170,0
|
|
20230731,164300,160319815,4170,4170,4170,4170,0
|
|
20230731,164200,160319815,4170,4170,4170,4170,0
|
|
20230731,164100,160319815,4170,4170,4170,4170,0
|
|
20230731,164000,160319815,4170,4170,4170,4170,0
|
|
20230731,163900,160319815,4170,4170,4170,4170,0
|
|
20230731,163800,160319815,4170,4170,4170,4170,0
|
|
20230731,163700,160319815,4170,4170,4170,4170,0
|
|
20230731,163600,160319815,4170,4170,4170,4170,0
|
|
20230731,163500,160319815,4170,4170,4170,4170,0
|
|
20230731,163400,160319815,4170,4170,4170,4170,0
|
|
20230731,163300,160319815,4170,4170,4170,4170,0
|
|
20230731,163200,160319815,4170,4170,4170,4170,0
|
|
20230731,163100,160319815,4170,4170,4170,4170,493
|
|
20230731,163000,160319815,4170,4170,4170,4170,0
|
|
20230731,162900,160319815,4170,4170,4170,4170,0
|
|
20230731,162800,160319815,4170,4170,4170,4170,0
|
|
20230731,162700,160319815,4170,4170,4170,4170,0
|
|
20230731,162600,160319815,4170,4170,4170,4170,0
|
|
20230731,162500,160319815,4170,4170,4170,4170,0
|
|
20230731,162400,160319815,4170,4170,4170,4170,0
|
|
20230731,162300,160319815,4170,4170,4170,4170,0
|
|
20230731,162200,160319815,4170,4170,4170,4170,0
|
|
20230731,162100,160319815,4170,4170,4170,4170,0
|
|
20230731,162000,160319815,4170,4170,4170,4170,0
|
|
20230731,161900,160319815,4170,4170,4170,4170,0
|
|
20230731,161800,160319815,4170,4170,4170,4170,0
|
|
20230731,161700,160319815,4170,4170,4170,4170,0
|
|
20230731,161600,160319815,4170,4170,4170,4170,0
|
|
20230731,161500,160319815,4170,4170,4170,4170,0
|
|
20230731,161400,160319815,4170,4170,4170,4170,0
|
|
20230731,161300,160319815,4170,4170,4170,4170,0
|
|
20230731,161200,160319815,4170,4170,4170,4170,0
|
|
20230731,161100,160319815,4170,4170,4170,4170,0
|
|
20230731,161000,160319815,4170,4170,4170,4170,0
|
|
20230731,160900,160319815,4170,4170,4170,4170,0
|
|
20230731,160800,160319815,4170,4170,4170,4170,0
|
|
20230731,160700,160319815,4170,4170,4170,4170,0
|
|
20230731,160600,160319815,4170,4170,4170,4170,0
|
|
20230731,160500,160319815,4170,4170,4170,4170,0
|
|
20230731,160400,160319815,4170,4170,4170,4170,0
|
|
20230731,160300,160319815,4170,4170,4170,4170,0
|
|
20230731,160200,160319815,4170,4170,4170,4170,0
|
|
20230731,160100,160319815,4170,4170,4170,4170,493
|
|
20230731,160000,160319815,4170,4170,4170,4170,0
|
|
20230731,155900,160319815,4170,4170,4170,4170,0
|
|
20230731,155800,160319815,4170,4170,4170,4170,0
|
|
20230731,155700,160319815,4170,4170,4170,4170,0
|
|
20230731,155600,160319815,4170,4170,4170,4170,0
|
|
20230731,155500,160319815,4170,4170,4170,4170,0
|
|
20230731,155400,160319815,4170,4170,4170,4170,0
|
|
20230731,155300,160319815,4170,4170,4170,4170,0
|
|
20230731,155200,160319815,4170,4170,4170,4170,0
|
|
20230731,155100,160319815,4170,4170,4170,4170,0
|
|
20230731,155000,160319815,4170,4170,4170,4170,0
|
|
20230731,154900,160319815,4170,4170,4170,4170,0
|
|
20230731,154800,160319815,4170,4170,4170,4170,0
|
|
20230731,154700,160319815,4170,4170,4170,4170,0
|
|
20230731,154600,160319815,4170,4170,4170,4170,0
|
|
20230731,154500,160319815,4170,4170,4170,4170,0
|
|
20230731,154400,160319815,4170,4170,4170,4170,0
|
|
20230731,154300,160319815,4170,4170,4170,4170,0
|
|
20230731,154200,160319815,4170,4170,4170,4170,0
|
|
20230731,154100,160319815,4170,4170,4170,4170,0
|
|
20230731,154000,160319815,4170,4170,4170,4170,0
|
|
20230731,153900,160319815,4170,4170,4170,4170,0
|
|
20230731,153800,160319815,4170,4170,4170,4170,0
|
|
20230731,153700,160319815,4170,4170,4170,4170,0
|
|
20230731,153600,160319815,4170,4170,4170,4170,0
|
|
20230731,153500,160319815,4170,4170,4170,4170,0
|
|
20230731,153400,160319815,4170,4170,4170,4170,0
|
|
20230731,153300,160319815,4170,4170,4170,4170,0
|
|
20230731,153200,160319815,4170,4170,4170,4170,0
|
|
20230731,153100,160319815,4170,4170,4170,4170,493
|
|
20230731,153000,160319815,4170,4170,4170,4170,493
|
|
20230731,152900,158264005,4170,4170,4170,4170,0
|
|
20230731,152800,158264005,4170,4170,4170,4170,0
|
|
20230731,152700,158264005,4170,4170,4170,4170,0
|
|
20230731,152600,158264005,4170,4170,4170,4170,0
|
|
20230731,152500,158264005,4170,4170,4170,4170,0
|
|
20230731,152400,158264005,4170,4170,4170,4170,0
|
|
20230731,152300,158264005,4170,4170,4170,4170,0
|
|
20230731,152200,158264005,4170,4170,4170,4170,0
|
|
20230731,152100,158264005,4170,4170,4170,4170,0
|
|
20230731,152000,158264005,4170,4170,4170,4170,0
|
|
20230731,151900,158264005,4170,4170,4170,4170,4
|
|
20230731,151800,158247325,4200,4200,4200,4200,0
|
|
20230731,151700,158247325,4200,4195,4200,4195,30
|
|
20230731,151600,158121330,4160,4160,4160,4160,1
|
|
20230731,151500,158117170,4200,4200,4200,4200,0
|
|
20230731,151400,158117170,4200,4160,4200,4160,2
|
|
20230731,151300,158108810,4205,4205,4205,4205,1
|
|
20230731,151200,158104605,4160,4210,4210,4160,515
|
|
20230731,151100,155959530,4200,4200,4200,4200,0
|
|
20230731,151000,155959530,4200,4200,4200,4200,0
|
|
20230731,150900,155959530,4200,4200,4200,4200,0
|
|
20230731,150800,155959530,4200,4200,4200,4200,0
|
|
20230731,150700,155959530,4200,4200,4200,4200,80
|
|
20230731,150600,155623530,4200,4200,4200,4200,100
|
|
20230731,150500,155203530,4200,4200,4200,4200,10
|
|
20230731,150400,155161530,4200,4200,4200,4200,0
|
|
20230731,150300,155161530,4200,4200,4200,4200,0
|
|
20230731,150200,155161530,4200,4200,4200,4200,0
|
|
20230731,150100,155161530,4200,4200,4200,4200,0
|
|
20230731,150000,155161530,4200,4200,4200,4200,0
|
|
20230731,145900,155161530,4200,4200,4200,4200,0
|
|
20230731,145800,155161530,4200,4205,4205,4200,15
|
|
20230731,145700,155098465,4210,4210,4210,4210,0
|
|
20230731,145600,155098465,4210,4210,4210,4210,1
|
|
20230731,145500,155094255,4210,4210,4210,4210,180
|
|
20230731,145400,154336455,4210,4210,4210,4210,0
|
|
20230731,145300,154336455,4210,4210,4210,4210,0
|
|
20230731,145200,154336455,4210,4210,4210,4210,0
|
|
20230731,145100,154336455,4210,4210,4210,4210,0
|
|
20230731,145000,154336455,4210,4210,4210,4210,0
|
|
20230731,144900,154336455,4210,4210,4210,4210,55
|
|
20230731,144800,154104905,4210,4210,4210,4210,0
|
|
20230731,144700,154104905,4210,4210,4210,4210,5
|
|
20230731,144600,154083855,4215,4215,4215,4215,0
|
|
20230731,144500,154083855,4215,4215,4215,4215,2
|
|
20230731,144400,154075425,4215,4215,4215,4215,30
|
|
20230731,144300,153948975,4215,4210,4215,4210,58
|
|
20230731,144200,153704545,4210,4210,4210,4210,2
|
|
20230731,144100,153696125,4210,4210,4210,4210,2
|
|
20230731,144000,153687705,4210,4210,4210,4210,0
|
|
20230731,143900,153687705,4210,4210,4210,4210,0
|
|
20230731,143800,153687705,4210,4200,4210,4200,67
|
|
20230731,143700,153406005,4200,4200,4200,4200,0
|
|
20230731,143600,153406005,4200,4200,4200,4200,0
|
|
20230731,143500,153406005,4200,4200,4200,4200,71
|
|
20230731,143400,153107805,4200,4200,4200,4200,0
|
|
20230731,143300,153107805,4200,4200,4200,4200,1
|
|
20230731,143200,153103605,4200,4200,4200,4200,0
|
|
20230731,143100,153103605,4200,4200,4200,4200,0
|
|
20230731,143000,153103605,4200,4200,4200,4200,0
|
|
20230731,142900,153103605,4200,4200,4200,4200,11
|
|
20230731,142800,153057405,4200,4200,4200,4200,0
|
|
20230731,142700,153057405,4200,4200,4200,4200,0
|
|
20230731,142600,153057405,4200,4200,4200,4200,18
|
|
20230731,142500,152981805,4200,4200,4200,4200,0
|
|
20230731,142400,152981805,4200,4200,4200,4200,1
|
|
20230731,142300,152977605,4185,4190,4190,4185,500
|
|
20230731,142200,150884000,4185,4185,4185,4185,0
|
|
20230731,142100,150884000,4185,4185,4185,4185,0
|
|
20230731,142000,150884000,4185,4185,4185,4185,0
|
|
20230731,141900,150884000,4185,4185,4185,4185,0
|
|
20230731,141800,150884000,4185,4185,4185,4185,0
|
|
20230731,141700,150884000,4185,4185,4185,4185,0
|
|
20230731,141600,150884000,4185,4185,4185,4185,0
|
|
20230731,141500,150884000,4185,4185,4185,4185,0
|
|
20230731,141400,150884000,4185,4185,4185,4185,0
|
|
20230731,141300,150884000,4185,4185,4185,4185,0
|
|
20230731,141200,150884000,4185,4185,4185,4185,50
|
|
20230731,141100,150674750,4200,4200,4200,4200,0
|
|
20230731,141000,150674750,4200,4200,4200,4200,1
|
|
20230731,140900,150670550,4220,4220,4220,4220,0
|
|
20230731,140800,150670550,4220,4220,4220,4220,0
|
|
20230731,140700,150670550,4220,4220,4220,4220,0
|
|
20230731,140600,150670550,4220,4185,4220,4185,811
|
|
20230731,140500,147275710,4185,4200,4200,4130,5080
|
|
20230731,140400,126208160,4220,4220,4220,4220,0
|
|
20230731,140300,126208160,4220,4220,4220,4220,0
|
|
20230731,140200,126208160,4220,4220,4220,4220,10
|
|
20230731,140100,126165960,4225,4225,4225,4225,0
|
|
20230731,140000,126165960,4225,4220,4225,4220,7
|
|
20230731,135900,126136415,4220,4205,4220,4190,58
|
|
20230731,135800,125893175,4200,4200,4200,4200,800
|
|
20230731,135700,122533175,4200,4200,4200,4200,18
|
|
20230731,135600,122457575,4200,4195,4200,4195,1138
|
|
20230731,135500,117681165,4185,4185,4185,4185,0
|
|
20230731,135400,117681165,4185,4185,4185,4185,0
|
|
20230731,135300,117681165,4185,4185,4190,4185,10
|
|
20230731,135200,117639305,4185,4185,4185,4185,0
|
|
20230731,135100,117639305,4185,4185,4185,4185,40
|
|
20230731,135000,117471905,4190,4190,4190,4190,0
|
|
20230731,134900,117471905,4190,4190,4190,4190,128
|
|
20230731,134800,116935585,4190,4190,4190,4190,0
|
|
20230731,134700,116935585,4190,4190,4190,4190,0
|
|
20230731,134600,116935585,4190,4190,4190,4190,79
|
|
20230731,134500,116604575,4195,4195,4195,4195,0
|
|
20230731,134400,116604575,4195,4195,4195,4195,0
|
|
20230731,134300,116604575,4195,4195,4195,4195,0
|
|
20230731,134200,116604575,4195,4195,4195,4195,0
|
|
20230731,134100,116604575,4195,4195,4195,4195,3
|
|
20230731,134000,116591990,4195,4195,4195,4195,5
|
|
20230731,133900,116571015,4195,4195,4195,4195,216
|
|
20230731,133800,115664895,4190,4190,4190,4190,0
|
|
20230731,133700,115664895,4190,4190,4190,4190,0
|
|
20230731,133600,115664895,4190,4190,4190,4190,0
|
|
20230731,133500,115664895,4190,4190,4190,4190,0
|
|
20230731,133400,115664895,4190,4190,4190,4190,414
|
|
20230731,133300,113930235,4195,4195,4195,4195,10
|
|
20230731,133200,113888285,4195,4190,4195,4190,103
|
|
20230731,133100,113456615,4190,4190,4190,4190,0
|
|
20230731,133000,113456615,4190,4190,4190,4190,10
|
|
20230731,132900,113414715,4190,4185,4190,4185,78
|
|
20230731,132800,113088005,4185,4185,4185,4185,617
|
|
20230731,132700,110505860,4185,4185,4185,4185,0
|
|
20230731,132600,110505860,4185,4185,4185,4185,0
|
|
20230731,132500,110505860,4185,4185,4185,4185,0
|
|
20230731,132400,110505860,4185,4185,4185,4185,1
|
|
20230731,132300,110501675,4180,4180,4180,4180,0
|
|
20230731,132200,110501675,4180,4180,4180,4180,0
|
|
20230731,132100,110501675,4180,4180,4180,4180,331
|
|
20230731,132000,109118095,4180,4180,4180,4180,0
|
|
20230731,131900,109118095,4180,4180,4180,4180,0
|
|
20230731,131800,109118095,4180,4180,4180,4180,0
|
|
20230731,131700,109118095,4180,4180,4180,4180,1
|
|
20230731,131600,109113915,4180,4180,4180,4180,0
|
|
20230731,131500,109113915,4180,4180,4180,4180,0
|
|
20230731,131400,109113915,4180,4180,4180,4180,0
|
|
20230731,131300,109113915,4180,4180,4180,4180,10
|
|
20230731,131200,109072115,4160,4160,4160,4160,0
|
|
20230731,131100,109072115,4160,4160,4160,4160,0
|
|
20230731,131000,109072115,4160,4160,4160,4160,0
|
|
20230731,130900,109072115,4160,4160,4160,4160,0
|
|
20230731,130800,109072115,4160,4160,4160,4160,0
|
|
20230731,130700,109072115,4160,4160,4160,4160,0
|
|
20230731,130600,109072115,4160,4160,4160,4160,0
|
|
20230731,130500,109072115,4160,4160,4160,4160,0
|
|
20230731,130400,109072115,4160,4160,4160,4160,10
|
|
20230731,130300,109030515,4180,4180,4180,4180,0
|
|
20230731,130200,109030515,4180,4180,4180,4180,0
|
|
20230731,130100,109030515,4180,4180,4180,4180,0
|
|
20230731,130000,109030515,4180,4180,4180,4180,0
|
|
20230731,125900,109030515,4180,4180,4180,4180,0
|
|
20230731,125800,109030515,4180,4180,4180,4180,0
|
|
20230731,125700,109030515,4180,4180,4180,4180,0
|
|
20230731,125600,109030515,4180,4180,4180,4180,0
|
|
20230731,125500,109030515,4180,4180,4180,4180,1
|
|
20230731,125400,109026335,4170,4170,4170,4170,160
|
|
20230731,125300,108359135,4170,4170,4170,4170,0
|
|
20230731,125200,108359135,4170,4170,4170,4170,0
|
|
20230731,125100,108359135,4170,4170,4170,4170,0
|
|
20230731,125000,108359135,4170,4170,4170,4170,0
|
|
20230731,124900,108359135,4170,4170,4170,4170,0
|
|
20230731,124800,108359135,4170,4170,4170,4170,20
|
|
20230731,124700,108275735,4170,4170,4170,4170,11
|
|
20230731,124600,108229865,4170,4170,4170,4170,10
|
|
20230731,124500,108188165,4170,4170,4170,4170,0
|
|
20230731,124400,108188165,4170,4170,4170,4170,10
|
|
20230731,124300,108146465,4170,4170,4170,4170,20
|
|
20230731,124200,108063065,4170,4170,4170,4170,10
|
|
20230731,124100,108021365,4155,4180,4180,4155,258
|
|
20230731,124000,106947915,4180,4180,4180,4180,0
|
|
20230731,123900,106947915,4180,4180,4180,4180,2
|
|
20230731,123800,106939555,4160,4160,4160,4160,0
|
|
20230731,123700,106939555,4160,4160,4160,4160,0
|
|
20230731,123600,106939555,4160,4180,4180,4160,1200
|
|
20230731,123500,101927555,4180,4180,4180,4180,0
|
|
20230731,123400,101927555,4180,4180,4180,4180,0
|
|
20230731,123300,101927555,4180,4180,4180,4180,10
|
|
20230731,123200,101885755,4185,4185,4185,4185,0
|
|
20230731,123100,101885755,4185,4185,4185,4185,0
|
|
20230731,123000,101885755,4185,4185,4185,4185,0
|
|
20230731,122900,101885755,4185,4185,4185,4185,0
|
|
20230731,122800,101885755,4185,4185,4185,4185,20
|
|
20230731,122700,101802055,4185,4185,4185,4185,10
|
|
20230731,122600,101760205,4160,4160,4160,4160,20
|
|
20230731,122500,101677005,4160,4160,4160,4160,0
|
|
20230731,122400,101677005,4160,4160,4160,4160,300
|
|
20230731,122300,100429005,4190,4190,4190,4190,0
|
|
20230731,122200,100429005,4190,4190,4190,4190,0
|
|
20230731,122100,100429005,4190,4190,4190,4190,0
|
|
20230731,122000,100429005,4190,4190,4190,4190,0
|
|
20230731,121900,100429005,4190,4190,4190,4190,0
|
|
20230731,121800,100429005,4190,4190,4190,4190,0
|
|
20230731,121700,100429005,4190,4190,4190,4190,0
|
|
20230731,121600,100429005,4190,4190,4190,4190,0
|
|
20230731,121500,100429005,4190,4190,4190,4190,0
|
|
20230731,121400,100429005,4190,4190,4190,4190,0
|
|
20230731,121300,100429005,4190,4190,4190,4190,0
|
|
20230731,121200,100429005,4190,4190,4190,4190,0
|
|
20230731,121100,100429005,4190,4190,4190,4190,0
|
|
20230731,121000,100429005,4190,4190,4190,4190,0
|
|
20230731,120900,100429005,4190,4190,4190,4190,0
|
|
20230731,120800,100429005,4190,4190,4190,4190,0
|
|
20230731,120700,100429005,4190,4190,4190,4190,10
|
|
20230731,120600,100387105,4190,4190,4190,4190,0
|
|
20230731,120500,100387105,4190,4190,4190,4190,1
|
|
20230731,120400,100382915,4160,4160,4160,4160,0
|
|
20230731,120300,100382915,4160,4160,4160,4160,0
|
|
20230731,120200,100382915,4160,4160,4160,4160,100
|
|
20230731,120100,99966915,4160,4160,4160,4160,0
|
|
20230731,120000,99966915,4160,4160,4160,4160,0
|
|
20230731,115900,99966915,4160,4160,4160,4160,0
|
|
20230731,115800,99966915,4160,4160,4160,4160,0
|
|
20230731,115700,99966915,4160,4160,4160,4160,0
|
|
20230731,115600,99966915,4160,4160,4160,4160,0
|
|
20230731,115500,99966915,4160,4160,4160,4160,0
|
|
20230731,115400,99966915,4160,4160,4160,4160,0
|
|
20230731,115300,99966915,4160,4160,4160,4160,0
|
|
20230731,115200,99966915,4160,4160,4160,4160,0
|
|
20230731,115100,99966915,4160,4160,4160,4160,1
|
|
20230731,115000,99962755,4170,4170,4170,4170,149
|
|
20230731,114900,99341425,4160,4160,4160,4160,0
|
|
20230731,114800,99341425,4160,4160,4160,4160,0
|
|
20230731,114700,99341425,4160,4160,4160,4160,0
|
|
20230731,114600,99341425,4160,4160,4160,4160,0
|
|
20230731,114500,99341425,4160,4160,4160,4160,982
|
|
20230731,114400,95256305,4160,4160,4160,4160,0
|
|
20230731,114300,95256305,4160,4165,4165,4160,175
|
|
20230731,114200,94528155,4165,4165,4165,4165,0
|
|
20230731,114100,94528155,4165,4165,4165,4165,0
|
|
20230731,114000,94528155,4165,4165,4165,4165,0
|
|
20230731,113900,94528155,4165,4165,4165,4165,268
|
|
20230731,113800,93411935,4165,4165,4165,4165,20
|
|
20230731,113700,93328635,4165,4165,4165,4165,0
|
|
20230731,113600,93328635,4165,4165,4165,4165,0
|
|
20230731,113500,93328635,4165,4165,4165,4165,0
|
|
20230731,113400,93328635,4165,4165,4165,4165,0
|
|
20230731,113300,93328635,4165,4165,4165,4165,0
|
|
20230731,113200,93328635,4165,4165,4165,4165,0
|
|
20230731,113100,93328635,4165,4165,4165,4165,2371
|
|
20230731,113000,83453420,4165,4165,4165,4165,0
|
|
20230731,112900,83453420,4165,4165,4165,4165,12
|
|
20230731,112800,83403440,4190,4190,4190,4190,38
|
|
20230731,112700,83244220,4190,4190,4190,4190,0
|
|
20230731,112600,83244220,4190,4190,4190,4190,0
|
|
20230731,112500,83244220,4190,4190,4190,4190,0
|
|
20230731,112400,83244220,4190,4190,4190,4190,0
|
|
20230731,112300,83244220,4190,4190,4190,4190,0
|
|
20230731,112200,83244220,4190,4190,4190,4190,0
|
|
20230731,112100,83244220,4190,4190,4190,4190,10
|
|
20230731,112000,83202320,4185,4185,4185,4185,2
|
|
20230731,111900,83193950,4185,4185,4185,4185,0
|
|
20230731,111800,83193950,4185,4185,4185,4185,10
|
|
20230731,111700,83152100,4180,4180,4180,4180,0
|
|
20230731,111600,83152100,4180,4180,4180,4180,0
|
|
20230731,111500,83152100,4180,4180,4180,4180,0
|
|
20230731,111400,83152100,4180,4180,4180,4180,0
|
|
20230731,111300,83152100,4180,4180,4180,4180,0
|
|
20230731,111200,83152100,4180,4180,4180,4180,0
|
|
20230731,111100,83152100,4180,4180,4180,4180,0
|
|
20230731,111000,83152100,4180,4180,4180,4180,257
|
|
20230731,110900,82077840,4180,4180,4180,4180,0
|
|
20230731,110800,82077840,4180,4180,4180,4180,10
|
|
20230731,110700,82036040,4180,4180,4180,4180,0
|
|
20230731,110600,82036040,4180,4180,4180,4180,0
|
|
20230731,110500,82036040,4180,4180,4180,4180,68
|
|
20230731,110400,81751800,4185,4185,4185,4185,0
|
|
20230731,110300,81751800,4185,4185,4185,4185,0
|
|
20230731,110200,81751800,4185,4185,4185,4185,0
|
|
20230731,110100,81751800,4185,4185,4185,4185,0
|
|
20230731,110000,81751800,4185,4185,4185,4185,0
|
|
20230731,105900,81751800,4185,4185,4185,4185,0
|
|
20230731,105800,81751800,4185,4185,4185,4185,0
|
|
20230731,105700,81751800,4185,4185,4185,4185,0
|
|
20230731,105600,81751800,4185,4185,4185,4185,0
|
|
20230731,105500,81751800,4185,4185,4185,4185,0
|
|
20230731,105400,81751800,4185,4185,4185,4185,100
|
|
20230731,105300,81333300,4185,4185,4185,4185,0
|
|
20230731,105200,81333300,4185,4185,4185,4185,0
|
|
20230731,105100,81333300,4185,4185,4185,4185,0
|
|
20230731,105000,81333300,4185,4185,4185,4185,8
|
|
20230731,104900,81299820,4185,4185,4185,4185,12
|
|
20230731,104800,81249600,4185,4185,4185,4185,354
|
|
20230731,104700,79768110,4185,4185,4185,4185,11
|
|
20230731,104600,79722075,4195,4195,4195,4195,0
|
|
20230731,104500,79722075,4195,4195,4195,4195,0
|
|
20230731,104400,79722075,4195,4195,4195,4195,61
|
|
20230731,104300,79466180,4195,4160,4195,4160,2205
|
|
20230731,104200,70259425,4180,4175,4180,4175,158
|
|
20230731,104100,69598990,4155,4155,4155,4155,1
|
|
20230731,104000,69594835,4160,4160,4160,4160,0
|
|
20230731,103900,69594835,4160,4160,4160,4160,499
|
|
20230731,103800,67518995,4175,4175,4175,4175,0
|
|
20230731,103700,67518995,4175,4175,4175,4175,4
|
|
20230731,103600,67502295,4180,4180,4180,4180,0
|
|
20230731,103500,67502295,4180,4180,4180,4180,100
|
|
20230731,103400,67084295,4180,4180,4180,4180,0
|
|
20230731,103300,67084295,4180,4180,4180,4180,0
|
|
20230731,103200,67084295,4180,4180,4180,4180,0
|
|
20230731,103100,67084295,4180,4180,4180,4180,1
|
|
20230731,103000,67080115,4180,4180,4180,4180,0
|
|
20230731,102900,67080115,4180,4180,4180,4180,2
|
|
20230731,102800,67071755,4180,4160,4180,4160,111
|
|
20230731,102700,66609775,4160,4160,4160,4160,235
|
|
20230731,102600,65632175,4160,4160,4160,4160,0
|
|
20230731,102500,65632175,4160,4160,4160,4160,0
|
|
20230731,102400,65632175,4160,4160,4160,4160,0
|
|
20230731,102300,65632175,4160,4160,4160,4160,0
|
|
20230731,102200,65632175,4160,4160,4160,4160,0
|
|
20230731,102100,65632175,4160,4160,4160,4160,0
|
|
20230731,102000,65632175,4160,4160,4160,4160,1
|
|
20230731,101900,65628015,4190,4190,4190,4190,200
|
|
20230731,101800,64790015,4190,4190,4190,4190,0
|
|
20230731,101700,64790015,4190,4190,4190,4190,0
|
|
20230731,101600,64790015,4190,4190,4190,4190,0
|
|
20230731,101500,64790015,4190,4190,4190,4190,0
|
|
20230731,101400,64790015,4190,4190,4190,4190,0
|
|
20230731,101300,64790015,4190,4190,4190,4190,10
|
|
20230731,101200,64748115,4160,4160,4160,4160,0
|
|
20230731,101100,64748115,4160,4160,4160,4160,0
|
|
20230731,101000,64748115,4160,4160,4160,4160,0
|
|
20230731,100900,64748115,4160,4160,4160,4160,0
|
|
20230731,100800,64748115,4160,4160,4160,4160,0
|
|
20230731,100700,64748115,4160,4160,4160,4160,1
|
|
20230731,100600,64743955,4190,4160,4190,4160,131
|
|
20230731,100500,64195095,4190,4190,4190,4190,0
|
|
20230731,100400,64195095,4190,4190,4190,4190,0
|
|
20230731,100300,64195095,4190,4190,4190,4190,0
|
|
20230731,100200,64195095,4190,4190,4190,4190,0
|
|
20230731,100100,64195095,4190,4190,4190,4190,0
|
|
20230731,100000,64195095,4190,4190,4190,4190,0
|
|
20230731,095900,64195095,4190,4185,4190,4185,800
|
|
20230731,095800,60844250,4190,4190,4190,4190,0
|
|
20230731,095700,60844250,4190,4190,4190,4190,0
|
|
20230731,095600,60844250,4190,4190,4190,4190,0
|
|
20230731,095500,60844250,4190,4190,4190,4190,0
|
|
20230731,095400,60844250,4190,4190,4190,4190,0
|
|
20230731,095300,60844250,4190,4180,4190,4180,260
|
|
20230731,095200,59755450,4160,4160,4160,4160,3160
|
|
20230731,095100,46609850,4160,4160,4160,4160,938
|
|
20230731,095000,42707770,4160,4160,4160,4160,0
|
|
20230731,094900,42707770,4160,4160,4160,4160,0
|
|
20230731,094800,42707770,4160,4160,4160,4160,0
|
|
20230731,094700,42707770,4160,4160,4160,4160,0
|
|
20230731,094600,42707770,4160,4160,4160,4160,50
|
|
20230731,094500,42499770,4195,4190,4195,4190,3040
|
|
20230731,094400,29757170,4190,4190,4190,4190,0
|
|
20230731,094300,29757170,4190,4190,4190,4190,2
|
|
20230731,094200,29748790,4150,4195,4195,4150,5
|
|
20230731,094100,29727945,4200,4165,4200,4165,454
|
|
20230731,094000,27836650,4155,4155,4155,4155,10
|
|
20230731,093900,27795100,4155,4150,4155,4150,1223
|
|
20230731,093800,22717650,4150,4140,4150,4140,35
|
|
20230731,093700,22572680,4140,4140,4140,4140,10
|
|
20230731,093600,22531280,4140,4140,4140,4140,3
|
|
20230731,093500,22518860,4140,4140,4140,4140,84
|
|
20230731,093400,22171100,4140,4140,4140,4140,50
|
|
20230731,093300,21964100,4145,4145,4145,4145,2
|
|
20230731,093200,21955810,4145,4145,4145,4145,0
|
|
20230731,093100,21955810,4145,4145,4145,4145,0
|
|
20230731,093000,21955810,4145,4145,4145,4145,1
|
|
20230731,092900,21951665,4140,4140,4140,4140,0
|
|
20230731,092800,21951665,4140,4140,4140,4140,0
|
|
20230731,092700,21951665,4140,4140,4140,4140,7
|
|
20230731,092600,21922685,4140,4140,4140,4140,0
|
|
20230731,092500,21922685,4140,4140,4140,4140,50
|
|
20230731,092400,21715685,4120,4120,4120,4120,0
|
|
20230731,092300,21715685,4120,4120,4120,4120,70
|
|
20230731,092200,21427285,4120,4120,4120,4120,100
|
|
20230731,092100,21015285,4120,4125,4125,4120,335
|
|
20230731,092000,19635080,4160,4160,4160,4160,1
|
|
20230731,091900,19630920,4120,4120,4120,4120,0
|
|
20230731,091800,19630920,4120,4120,4120,4120,655
|
|
20230731,091700,16932320,4120,4125,4125,4120,70
|
|
20230731,091600,16643575,4145,4130,4145,4130,13
|
|
20230731,091500,16589870,4155,4140,4155,4135,1190
|
|
20230731,091400,11663920,4160,4160,4160,4160,0
|
|
20230731,091300,11663920,4160,4160,4160,4160,70
|
|
20230731,091200,11372720,4160,4160,4160,4160,0
|
|
20230731,091100,11372720,4160,4160,4160,4160,0
|
|
20230731,091000,11372720,4160,4160,4160,4160,0
|
|
20230731,090900,11372720,4160,4160,4160,4160,0
|
|
20230731,090800,11372720,4160,4160,4160,4160,445
|
|
20230731,090700,9521520,4165,4165,4165,4165,0
|
|
20230731,090600,9521520,4165,4165,4165,4165,0
|
|
20230731,090500,9521520,4165,4165,4165,4165,0
|
|
20230731,090400,9521520,4165,4165,4165,4165,1
|
|
20230731,090300,9517355,4160,4160,4160,4160,0
|
|
20230731,090200,9517355,4160,4160,4160,4160,0
|
|
20230731,090100,9517355,4160,4145,4160,4145,609
|
|
20230731,090000,6992825,4155,4155,4155,4145,1683
|