695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,203200,76230310,4310,4310,4310,4310,328
|
|
20230731,203100,76230310,4310,4310,4310,4310,0
|
|
20230731,203000,76230310,4310,4310,4310,4310,0
|
|
20230731,202900,76230310,4310,4310,4310,4310,0
|
|
20230731,202800,76230310,4310,4310,4310,4310,0
|
|
20230731,202700,76230310,4310,4310,4310,4310,0
|
|
20230731,202600,76230310,4310,4310,4310,4310,0
|
|
20230731,202500,76230310,4310,4310,4310,4310,0
|
|
20230731,202400,76230310,4310,4310,4310,4310,0
|
|
20230731,202300,76230310,4310,4310,4310,4310,0
|
|
20230731,202200,76230310,4310,4310,4310,4310,0
|
|
20230731,202100,76230310,4310,4310,4310,4310,0
|
|
20230731,202000,76230310,4310,4310,4310,4310,0
|
|
20230731,201900,76230310,4310,4310,4310,4310,0
|
|
20230731,201800,76230310,4310,4310,4310,4310,0
|
|
20230731,201700,76230310,4310,4310,4310,4310,0
|
|
20230731,201600,76230310,4310,4310,4310,4310,0
|
|
20230731,201500,76230310,4310,4310,4310,4310,0
|
|
20230731,201400,76230310,4310,4310,4310,4310,0
|
|
20230731,201300,76230310,4310,4310,4310,4310,0
|
|
20230731,201200,76230310,4310,4310,4310,4310,0
|
|
20230731,201100,76230310,4310,4310,4310,4310,0
|
|
20230731,201000,76230310,4310,4310,4310,4310,0
|
|
20230731,200900,76230310,4310,4310,4310,4310,0
|
|
20230731,200800,76230310,4310,4310,4310,4310,0
|
|
20230731,200700,76230310,4310,4310,4310,4310,0
|
|
20230731,200600,76230310,4310,4310,4310,4310,0
|
|
20230731,200500,76230310,4310,4310,4310,4310,0
|
|
20230731,200400,76230310,4310,4310,4310,4310,0
|
|
20230731,200300,76230310,4310,4310,4310,4310,0
|
|
20230731,200200,76230310,4310,4310,4310,4310,328
|
|
20230731,200100,76230310,4310,4310,4310,4310,0
|
|
20230731,200000,76230310,4310,4310,4310,4310,0
|
|
20230731,195900,76230310,4310,4310,4310,4310,0
|
|
20230731,195800,76230310,4310,4310,4310,4310,0
|
|
20230731,195700,76230310,4310,4310,4310,4310,0
|
|
20230731,195600,76230310,4310,4310,4310,4310,0
|
|
20230731,195500,76230310,4310,4310,4310,4310,0
|
|
20230731,195400,76230310,4310,4310,4310,4310,0
|
|
20230731,195300,76230310,4310,4310,4310,4310,0
|
|
20230731,195200,76230310,4310,4310,4310,4310,0
|
|
20230731,195100,76230310,4310,4310,4310,4310,0
|
|
20230731,195000,76230310,4310,4310,4310,4310,0
|
|
20230731,194900,76230310,4310,4310,4310,4310,0
|
|
20230731,194800,76230310,4310,4310,4310,4310,0
|
|
20230731,194700,76230310,4310,4310,4310,4310,0
|
|
20230731,194600,76230310,4310,4310,4310,4310,0
|
|
20230731,194500,76230310,4310,4310,4310,4310,0
|
|
20230731,194400,76230310,4310,4310,4310,4310,0
|
|
20230731,194300,76230310,4310,4310,4310,4310,0
|
|
20230731,194200,76230310,4310,4310,4310,4310,0
|
|
20230731,194100,76230310,4310,4310,4310,4310,0
|
|
20230731,194000,76230310,4310,4310,4310,4310,0
|
|
20230731,193900,76230310,4310,4310,4310,4310,0
|
|
20230731,193800,76230310,4310,4310,4310,4310,0
|
|
20230731,193700,76230310,4310,4310,4310,4310,0
|
|
20230731,193600,76230310,4310,4310,4310,4310,0
|
|
20230731,193500,76230310,4310,4310,4310,4310,0
|
|
20230731,193400,76230310,4310,4310,4310,4310,0
|
|
20230731,193300,76230310,4310,4310,4310,4310,0
|
|
20230731,193200,76230310,4310,4310,4310,4310,328
|
|
20230731,193100,76230310,4310,4310,4310,4310,0
|
|
20230731,193000,76230310,4310,4310,4310,4310,0
|
|
20230731,192900,76230310,4310,4310,4310,4310,0
|
|
20230731,192800,76230310,4310,4310,4310,4310,0
|
|
20230731,192700,76230310,4310,4310,4310,4310,0
|
|
20230731,192600,76230310,4310,4310,4310,4310,0
|
|
20230731,192500,76230310,4310,4310,4310,4310,0
|
|
20230731,192400,76230310,4310,4310,4310,4310,0
|
|
20230731,192300,76230310,4310,4310,4310,4310,0
|
|
20230731,192200,76230310,4310,4310,4310,4310,0
|
|
20230731,192100,76230310,4310,4310,4310,4310,0
|
|
20230731,192000,76230310,4310,4310,4310,4310,0
|
|
20230731,191900,76230310,4310,4310,4310,4310,0
|
|
20230731,191800,76230310,4310,4310,4310,4310,0
|
|
20230731,191700,76230310,4310,4310,4310,4310,0
|
|
20230731,191600,76230310,4310,4310,4310,4310,0
|
|
20230731,191500,76230310,4310,4310,4310,4310,0
|
|
20230731,191400,76230310,4310,4310,4310,4310,0
|
|
20230731,191300,76230310,4310,4310,4310,4310,0
|
|
20230731,191200,76230310,4310,4310,4310,4310,0
|
|
20230731,191100,76230310,4310,4310,4310,4310,0
|
|
20230731,191000,76230310,4310,4310,4310,4310,0
|
|
20230731,190900,76230310,4310,4310,4310,4310,0
|
|
20230731,190800,76230310,4310,4310,4310,4310,0
|
|
20230731,190700,76230310,4310,4310,4310,4310,0
|
|
20230731,190600,76230310,4310,4310,4310,4310,0
|
|
20230731,190500,76230310,4310,4310,4310,4310,0
|
|
20230731,190400,76230310,4310,4310,4310,4310,0
|
|
20230731,190300,76230310,4310,4310,4310,4310,0
|
|
20230731,190200,76230310,4310,4310,4310,4310,328
|
|
20230731,190100,76230310,4310,4310,4310,4310,0
|
|
20230731,190000,76230310,4310,4310,4310,4310,0
|
|
20230731,185900,76230310,4310,4310,4310,4310,0
|
|
20230731,185800,76230310,4310,4310,4310,4310,0
|
|
20230731,185700,76230310,4310,4310,4310,4310,0
|
|
20230731,185600,76230310,4310,4310,4310,4310,0
|
|
20230731,185500,76230310,4310,4310,4310,4310,0
|
|
20230731,185400,76230310,4310,4310,4310,4310,0
|
|
20230731,185300,76230310,4310,4310,4310,4310,0
|
|
20230731,185200,76230310,4310,4310,4310,4310,0
|
|
20230731,185100,76230310,4310,4310,4310,4310,0
|
|
20230731,185000,76230310,4310,4310,4310,4310,0
|
|
20230731,184900,76230310,4310,4310,4310,4310,0
|
|
20230731,184800,76230310,4310,4310,4310,4310,0
|
|
20230731,184700,76230310,4310,4310,4310,4310,0
|
|
20230731,184600,76230310,4310,4310,4310,4310,0
|
|
20230731,184500,76230310,4310,4310,4310,4310,0
|
|
20230731,184400,76230310,4310,4310,4310,4310,0
|
|
20230731,184300,76230310,4310,4310,4310,4310,0
|
|
20230731,184200,76230310,4310,4310,4310,4310,0
|
|
20230731,184100,76230310,4310,4310,4310,4310,0
|
|
20230731,184000,76230310,4310,4310,4310,4310,0
|
|
20230731,183900,76230310,4310,4310,4310,4310,0
|
|
20230731,183800,76230310,4310,4310,4310,4310,0
|
|
20230731,183700,76230310,4310,4310,4310,4310,0
|
|
20230731,183600,76230310,4310,4310,4310,4310,0
|
|
20230731,183500,76230310,4310,4310,4310,4310,0
|
|
20230731,183400,76230310,4310,4310,4310,4310,0
|
|
20230731,183300,76230310,4310,4310,4310,4310,0
|
|
20230731,183200,76230310,4310,4310,4310,4310,328
|
|
20230731,183100,76230310,4310,4310,4310,4310,0
|
|
20230731,183000,76230310,4310,4310,4310,4310,0
|
|
20230731,182900,76230310,4310,4310,4310,4310,0
|
|
20230731,182800,76230310,4310,4310,4310,4310,0
|
|
20230731,182700,76230310,4310,4310,4310,4310,0
|
|
20230731,182600,76230310,4310,4310,4310,4310,0
|
|
20230731,182500,76230310,4310,4310,4310,4310,0
|
|
20230731,182400,76230310,4310,4310,4310,4310,0
|
|
20230731,182300,76230310,4310,4310,4310,4310,0
|
|
20230731,182200,76230310,4310,4310,4310,4310,0
|
|
20230731,182100,76230310,4310,4310,4310,4310,0
|
|
20230731,182000,76230310,4310,4310,4310,4310,0
|
|
20230731,181900,76230310,4310,4310,4310,4310,0
|
|
20230731,181800,76230310,4310,4310,4310,4310,0
|
|
20230731,181700,76230310,4310,4310,4310,4310,0
|
|
20230731,181600,76230310,4310,4310,4310,4310,0
|
|
20230731,181500,76230310,4310,4310,4310,4310,0
|
|
20230731,181400,76230310,4310,4310,4310,4310,0
|
|
20230731,181300,76230310,4310,4310,4310,4310,0
|
|
20230731,181200,76230310,4310,4310,4310,4310,0
|
|
20230731,181100,76230310,4310,4310,4310,4310,0
|
|
20230731,181000,76230310,4310,4310,4310,4310,0
|
|
20230731,180900,76230310,4310,4310,4310,4310,0
|
|
20230731,180800,76230310,4310,4310,4310,4310,0
|
|
20230731,180700,76230310,4310,4310,4310,4310,0
|
|
20230731,180600,76230310,4310,4310,4310,4310,0
|
|
20230731,180500,76230310,4310,4310,4310,4310,0
|
|
20230731,180400,76230310,4310,4310,4310,4310,0
|
|
20230731,180300,76230310,4310,4310,4310,4310,0
|
|
20230731,180200,76230310,4310,4310,4310,4310,328
|
|
20230731,180100,76230310,4310,4310,4310,4310,0
|
|
20230731,180000,76230310,4310,4310,4310,4310,0
|
|
20230731,175900,76230310,4310,4310,4310,4310,0
|
|
20230731,175800,76230310,4310,4310,4310,4310,0
|
|
20230731,175700,76230310,4310,4310,4310,4310,0
|
|
20230731,175600,76230310,4310,4310,4310,4310,0
|
|
20230731,175500,76230310,4310,4310,4310,4310,0
|
|
20230731,175400,76230310,4310,4310,4310,4310,0
|
|
20230731,175300,76230310,4310,4310,4310,4310,0
|
|
20230731,175200,76230310,4310,4310,4310,4310,0
|
|
20230731,175100,76230310,4310,4310,4310,4310,0
|
|
20230731,175000,76230310,4310,4310,4310,4310,0
|
|
20230731,174900,76230310,4310,4310,4310,4310,0
|
|
20230731,174800,76230310,4310,4310,4310,4310,0
|
|
20230731,174700,76230310,4310,4310,4310,4310,0
|
|
20230731,174600,76230310,4310,4310,4310,4310,0
|
|
20230731,174500,76230310,4310,4310,4310,4310,0
|
|
20230731,174400,76230310,4310,4310,4310,4310,0
|
|
20230731,174300,76230310,4310,4310,4310,4310,0
|
|
20230731,174200,76230310,4310,4310,4310,4310,0
|
|
20230731,174100,76230310,4310,4310,4310,4310,0
|
|
20230731,174000,76230310,4310,4310,4310,4310,0
|
|
20230731,173900,76230310,4310,4310,4310,4310,0
|
|
20230731,173800,76230310,4310,4310,4310,4310,0
|
|
20230731,173700,76230310,4310,4310,4310,4310,0
|
|
20230731,173600,76230310,4310,4310,4310,4310,0
|
|
20230731,173500,76230310,4310,4310,4310,4310,0
|
|
20230731,173400,76230310,4310,4310,4310,4310,0
|
|
20230731,173300,76230310,4310,4310,4310,4310,0
|
|
20230731,173200,76230310,4310,4310,4310,4310,328
|
|
20230731,173100,76230310,4310,4310,4310,4310,0
|
|
20230731,173000,76230310,4310,4310,4310,4310,0
|
|
20230731,172900,76230310,4310,4310,4310,4310,0
|
|
20230731,172800,76230310,4310,4310,4310,4310,0
|
|
20230731,172700,76230310,4310,4310,4310,4310,0
|
|
20230731,172600,76230310,4310,4310,4310,4310,0
|
|
20230731,172500,76230310,4310,4310,4310,4310,0
|
|
20230731,172400,76230310,4310,4310,4310,4310,0
|
|
20230731,172300,76230310,4310,4310,4310,4310,0
|
|
20230731,172200,76230310,4310,4310,4310,4310,0
|
|
20230731,172100,76230310,4310,4310,4310,4310,0
|
|
20230731,172000,76230310,4310,4310,4310,4310,0
|
|
20230731,171900,76230310,4310,4310,4310,4310,0
|
|
20230731,171800,76230310,4310,4310,4310,4310,0
|
|
20230731,171700,76230310,4310,4310,4310,4310,0
|
|
20230731,171600,76230310,4310,4310,4310,4310,0
|
|
20230731,171500,76230310,4310,4310,4310,4310,0
|
|
20230731,171400,76230310,4310,4310,4310,4310,0
|
|
20230731,171300,76230310,4310,4310,4310,4310,0
|
|
20230731,171200,76230310,4310,4310,4310,4310,0
|
|
20230731,171100,76230310,4310,4310,4310,4310,0
|
|
20230731,171000,76230310,4310,4310,4310,4310,0
|
|
20230731,170900,76230310,4310,4310,4310,4310,0
|
|
20230731,170800,76230310,4310,4310,4310,4310,0
|
|
20230731,170700,76230310,4310,4310,4310,4310,0
|
|
20230731,170600,76230310,4310,4310,4310,4310,0
|
|
20230731,170500,76230310,4310,4310,4310,4310,0
|
|
20230731,170400,76230310,4310,4310,4310,4310,0
|
|
20230731,170300,76230310,4310,4310,4310,4310,0
|
|
20230731,170200,76230310,4310,4310,4310,4310,328
|
|
20230731,170100,76230310,4310,4310,4310,4310,0
|
|
20230731,170000,76230310,4310,4310,4310,4310,0
|
|
20230731,165900,76230310,4310,4310,4310,4310,0
|
|
20230731,165800,76230310,4310,4310,4310,4310,0
|
|
20230731,165700,76230310,4310,4310,4310,4310,0
|
|
20230731,165600,76230310,4310,4310,4310,4310,0
|
|
20230731,165500,76230310,4310,4310,4310,4310,0
|
|
20230731,165400,76230310,4310,4310,4310,4310,0
|
|
20230731,165300,76230310,4310,4310,4310,4310,0
|
|
20230731,165200,76230310,4310,4310,4310,4310,0
|
|
20230731,165100,76230310,4310,4310,4310,4310,0
|
|
20230731,165000,76230310,4310,4310,4310,4310,0
|
|
20230731,164900,76230310,4310,4310,4310,4310,0
|
|
20230731,164800,76230310,4310,4310,4310,4310,0
|
|
20230731,164700,76230310,4310,4310,4310,4310,0
|
|
20230731,164600,76230310,4310,4310,4310,4310,0
|
|
20230731,164500,76230310,4310,4310,4310,4310,0
|
|
20230731,164400,76230310,4310,4310,4310,4310,0
|
|
20230731,164300,76230310,4310,4310,4310,4310,0
|
|
20230731,164200,76230310,4310,4310,4310,4310,0
|
|
20230731,164100,76230310,4310,4310,4310,4310,0
|
|
20230731,164000,76230310,4310,4310,4310,4310,0
|
|
20230731,163900,76230310,4310,4310,4310,4310,0
|
|
20230731,163800,76230310,4310,4310,4310,4310,0
|
|
20230731,163700,76230310,4310,4310,4310,4310,0
|
|
20230731,163600,76230310,4310,4310,4310,4310,0
|
|
20230731,163500,76230310,4310,4310,4310,4310,0
|
|
20230731,163400,76230310,4310,4310,4310,4310,0
|
|
20230731,163300,76230310,4310,4310,4310,4310,0
|
|
20230731,163200,76230310,4310,4310,4310,4310,328
|
|
20230731,163100,76230310,4310,4310,4310,4310,0
|
|
20230731,163000,76230310,4310,4310,4310,4310,0
|
|
20230731,162900,76230310,4310,4310,4310,4310,0
|
|
20230731,162800,76230310,4310,4310,4310,4310,0
|
|
20230731,162700,76230310,4310,4310,4310,4310,0
|
|
20230731,162600,76230310,4310,4310,4310,4310,0
|
|
20230731,162500,76230310,4310,4310,4310,4310,0
|
|
20230731,162400,76230310,4310,4310,4310,4310,0
|
|
20230731,162300,76230310,4310,4310,4310,4310,0
|
|
20230731,162200,76230310,4310,4310,4310,4310,0
|
|
20230731,162100,76230310,4310,4310,4310,4310,0
|
|
20230731,162000,76230310,4310,4310,4310,4310,0
|
|
20230731,161900,76230310,4310,4310,4310,4310,0
|
|
20230731,161800,76230310,4310,4310,4310,4310,0
|
|
20230731,161700,76230310,4310,4310,4310,4310,0
|
|
20230731,161600,76230310,4310,4310,4310,4310,0
|
|
20230731,161500,76230310,4310,4310,4310,4310,0
|
|
20230731,161400,76230310,4310,4310,4310,4310,0
|
|
20230731,161300,76230310,4310,4310,4310,4310,0
|
|
20230731,161200,76230310,4310,4310,4310,4310,0
|
|
20230731,161100,76230310,4310,4310,4310,4310,0
|
|
20230731,161000,76230310,4310,4310,4310,4310,0
|
|
20230731,160900,76230310,4310,4310,4310,4310,0
|
|
20230731,160800,76230310,4310,4310,4310,4310,0
|
|
20230731,160700,76230310,4310,4310,4310,4310,0
|
|
20230731,160600,76230310,4310,4310,4310,4310,0
|
|
20230731,160500,76230310,4310,4310,4310,4310,0
|
|
20230731,160400,76230310,4310,4310,4310,4310,0
|
|
20230731,160300,76230310,4310,4310,4310,4310,0
|
|
20230731,160200,76230310,4310,4310,4310,4310,328
|
|
20230731,160100,76230310,4310,4310,4310,4310,0
|
|
20230731,160000,76230310,4310,4310,4310,4310,0
|
|
20230731,155900,76230310,4310,4310,4310,4310,0
|
|
20230731,155800,76230310,4310,4310,4310,4310,0
|
|
20230731,155700,76230310,4310,4310,4310,4310,0
|
|
20230731,155600,76230310,4310,4310,4310,4310,0
|
|
20230731,155500,76230310,4310,4310,4310,4310,0
|
|
20230731,155400,76230310,4310,4310,4310,4310,0
|
|
20230731,155300,76230310,4310,4310,4310,4310,0
|
|
20230731,155200,76230310,4310,4310,4310,4310,0
|
|
20230731,155100,76230310,4310,4310,4310,4310,0
|
|
20230731,155000,76230310,4310,4310,4310,4310,0
|
|
20230731,154900,76230310,4310,4310,4310,4310,0
|
|
20230731,154800,76230310,4310,4310,4310,4310,0
|
|
20230731,154700,76230310,4310,4310,4310,4310,0
|
|
20230731,154600,76230310,4310,4310,4310,4310,0
|
|
20230731,154500,76230310,4310,4310,4310,4310,0
|
|
20230731,154400,76230310,4310,4310,4310,4310,0
|
|
20230731,154300,76230310,4310,4310,4310,4310,0
|
|
20230731,154200,76230310,4310,4310,4310,4310,0
|
|
20230731,154100,76230310,4310,4310,4310,4310,0
|
|
20230731,154000,76230310,4310,4310,4310,4310,0
|
|
20230731,153900,76230310,4310,4310,4310,4310,0
|
|
20230731,153800,76230310,4310,4310,4310,4310,0
|
|
20230731,153700,76230310,4310,4310,4310,4310,0
|
|
20230731,153600,76230310,4310,4310,4310,4310,0
|
|
20230731,153500,76230310,4310,4310,4310,4310,0
|
|
20230731,153400,76230310,4310,4310,4310,4310,0
|
|
20230731,153300,76230310,4310,4310,4310,4310,0
|
|
20230731,153200,76230310,4310,4310,4310,4310,328
|
|
20230731,153100,76230310,4310,4310,4310,4310,0
|
|
20230731,153000,76230310,4310,4310,4310,4310,328
|
|
20230731,152900,74816630,4300,4300,4300,4300,0
|
|
20230731,152800,74816630,4300,4300,4300,4300,0
|
|
20230731,152700,74816630,4300,4300,4300,4300,0
|
|
20230731,152600,74816630,4300,4300,4300,4300,0
|
|
20230731,152500,74816630,4300,4300,4300,4300,0
|
|
20230731,152400,74816630,4300,4300,4300,4300,0
|
|
20230731,152300,74816630,4300,4300,4300,4300,0
|
|
20230731,152200,74816630,4300,4300,4300,4300,0
|
|
20230731,152100,74816630,4300,4300,4300,4300,0
|
|
20230731,152000,74816630,4300,4300,4300,4300,0
|
|
20230731,151900,74816630,4300,4300,4300,4300,51
|
|
20230731,151800,74597330,4300,4300,4300,4300,0
|
|
20230731,151700,74597330,4300,4300,4300,4300,42
|
|
20230731,151600,74416730,4300,4300,4300,4300,0
|
|
20230731,151500,74416730,4300,4285,4300,4285,458
|
|
20230731,151400,72449370,4300,4300,4300,4300,0
|
|
20230731,151300,72449370,4300,4300,4300,4300,0
|
|
20230731,151200,72449370,4300,4300,4300,4300,0
|
|
20230731,151100,72449370,4300,4300,4300,4300,0
|
|
20230731,151000,72449370,4300,4300,4300,4300,10
|
|
20230731,150900,72406370,4300,4300,4300,4300,200
|
|
20230731,150800,71546370,4300,4300,4300,4300,0
|
|
20230731,150700,71546370,4300,4300,4300,4300,0
|
|
20230731,150600,71546370,4300,4300,4300,4300,0
|
|
20230731,150500,71546370,4300,4300,4300,4300,0
|
|
20230731,150400,71546370,4300,4300,4300,4300,0
|
|
20230731,150300,71546370,4300,4300,4300,4300,1
|
|
20230731,150200,71542070,4305,4305,4305,4305,2
|
|
20230731,150100,71533460,4290,4290,4290,4290,0
|
|
20230731,150000,71533460,4290,4290,4290,4290,0
|
|
20230731,145900,71533460,4290,4290,4290,4290,0
|
|
20230731,145800,71533460,4290,4290,4290,4290,69
|
|
20230731,145700,71237450,4290,4290,4290,4290,0
|
|
20230731,145600,71237450,4290,4290,4290,4290,12
|
|
20230731,145500,71185970,4295,4295,4295,4295,0
|
|
20230731,145400,71185970,4295,4295,4295,4295,0
|
|
20230731,145300,71185970,4295,4295,4295,4295,0
|
|
20230731,145200,71185970,4295,4295,4295,4295,119
|
|
20230731,145100,70674865,4295,4300,4300,4295,189
|
|
20230731,145000,69863105,4300,4300,4300,4300,0
|
|
20230731,144900,69863105,4300,4300,4300,4300,118
|
|
20230731,144800,69355705,4295,4295,4295,4295,7
|
|
20230731,144700,69325640,4295,4295,4295,4295,0
|
|
20230731,144600,69325640,4295,4295,4295,4295,93
|
|
20230731,144500,68926205,4295,4295,4295,4295,0
|
|
20230731,144400,68926205,4295,4295,4295,4295,0
|
|
20230731,144300,68926205,4295,4295,4295,4295,0
|
|
20230731,144200,68926205,4295,4295,4295,4295,8
|
|
20230731,144100,68891845,4295,4295,4295,4295,0
|
|
20230731,144000,68891845,4295,4295,4295,4295,30
|
|
20230731,143900,68762995,4285,4285,4285,4285,0
|
|
20230731,143800,68762995,4285,4285,4285,4285,0
|
|
20230731,143700,68762995,4285,4285,4285,4285,0
|
|
20230731,143600,68762995,4285,4285,4285,4285,0
|
|
20230731,143500,68762995,4285,4285,4285,4285,0
|
|
20230731,143400,68762995,4285,4285,4285,4285,100
|
|
20230731,143300,68334495,4285,4285,4285,4285,0
|
|
20230731,143200,68334495,4285,4285,4285,4285,0
|
|
20230731,143100,68334495,4285,4285,4285,4285,0
|
|
20230731,143000,68334495,4285,4285,4285,4285,0
|
|
20230731,142900,68334495,4285,4285,4285,4285,0
|
|
20230731,142800,68334495,4285,4285,4285,4285,0
|
|
20230731,142700,68334495,4285,4285,4285,4285,0
|
|
20230731,142600,68334495,4285,4285,4285,4285,0
|
|
20230731,142500,68334495,4285,4285,4285,4285,0
|
|
20230731,142400,68334495,4285,4285,4285,4285,0
|
|
20230731,142300,68334495,4285,4285,4285,4285,0
|
|
20230731,142200,68334495,4285,4285,4285,4285,0
|
|
20230731,142100,68334495,4285,4285,4285,4285,0
|
|
20230731,142000,68334495,4285,4285,4285,4285,0
|
|
20230731,141900,68334495,4285,4285,4285,4285,10
|
|
20230731,141800,68291645,4285,4285,4285,4285,0
|
|
20230731,141700,68291645,4285,4285,4285,4285,0
|
|
20230731,141600,68291645,4285,4285,4285,4285,0
|
|
20230731,141500,68291645,4285,4285,4285,4285,0
|
|
20230731,141400,68291645,4285,4285,4285,4285,0
|
|
20230731,141300,68291645,4285,4285,4285,4285,0
|
|
20230731,141200,68291645,4285,4285,4285,4285,0
|
|
20230731,141100,68291645,4285,4285,4285,4285,0
|
|
20230731,141000,68291645,4285,4285,4285,4285,0
|
|
20230731,140900,68291645,4285,4285,4285,4285,1
|
|
20230731,140800,68287360,4285,4285,4285,4285,0
|
|
20230731,140700,68287360,4285,4285,4285,4285,0
|
|
20230731,140600,68287360,4285,4285,4285,4285,0
|
|
20230731,140500,68287360,4285,4285,4285,4285,0
|
|
20230731,140400,68287360,4285,4285,4285,4285,26
|
|
20230731,140300,68175950,4285,4285,4285,4285,0
|
|
20230731,140200,68175950,4285,4285,4285,4285,0
|
|
20230731,140100,68175950,4285,4285,4285,4285,0
|
|
20230731,140000,68175950,4285,4285,4285,4285,0
|
|
20230731,135900,68175950,4285,4285,4285,4285,0
|
|
20230731,135800,68175950,4285,4285,4285,4285,0
|
|
20230731,135700,68175950,4285,4285,4285,4285,0
|
|
20230731,135600,68175950,4285,4285,4285,4285,0
|
|
20230731,135500,68175950,4285,4285,4285,4285,60
|
|
20230731,135400,67918850,4285,4285,4285,4285,0
|
|
20230731,135300,67918850,4285,4285,4285,4285,700
|
|
20230731,135200,64919350,4285,4285,4285,4285,0
|
|
20230731,135100,64919350,4285,4285,4285,4285,0
|
|
20230731,135000,64919350,4285,4285,4285,4285,0
|
|
20230731,134900,64919350,4285,4285,4285,4285,0
|
|
20230731,134800,64919350,4285,4285,4285,4285,0
|
|
20230731,134700,64919350,4285,4285,4285,4285,50
|
|
20230731,134600,64705100,4295,4290,4295,4290,2
|
|
20230731,134500,64696515,4295,4295,4295,4295,0
|
|
20230731,134400,64696515,4295,4295,4295,4295,0
|
|
20230731,134300,64696515,4295,4295,4295,4295,0
|
|
20230731,134200,64696515,4295,4285,4295,4285,55
|
|
20230731,134100,64460410,4285,4285,4285,4285,0
|
|
20230731,134000,64460410,4285,4285,4285,4285,0
|
|
20230731,133900,64460410,4285,4285,4285,4285,0
|
|
20230731,133800,64460410,4285,4285,4285,4285,0
|
|
20230731,133700,64460410,4285,4285,4285,4285,0
|
|
20230731,133600,64460410,4285,4285,4285,4285,0
|
|
20230731,133500,64460410,4285,4285,4285,4285,0
|
|
20230731,133400,64460410,4285,4285,4285,4285,0
|
|
20230731,133300,64460410,4285,4285,4285,4285,0
|
|
20230731,133200,64460410,4285,4285,4285,4285,0
|
|
20230731,133100,64460410,4285,4285,4285,4285,0
|
|
20230731,133000,64460410,4285,4285,4285,4285,0
|
|
20230731,132900,64460410,4285,4285,4285,4285,0
|
|
20230731,132800,64460410,4285,4285,4285,4285,0
|
|
20230731,132700,64460410,4285,4285,4285,4285,50
|
|
20230731,132600,64246160,4290,4290,4290,4290,0
|
|
20230731,132500,64246160,4290,4290,4290,4290,0
|
|
20230731,132400,64246160,4290,4290,4290,4290,2
|
|
20230731,132300,64237580,4285,4285,4285,4285,0
|
|
20230731,132200,64237580,4285,4285,4285,4285,233
|
|
20230731,132100,63239175,4290,4290,4290,4290,0
|
|
20230731,132000,63239175,4290,4290,4290,4290,0
|
|
20230731,131900,63239175,4290,4290,4290,4290,0
|
|
20230731,131800,63239175,4290,4290,4290,4290,0
|
|
20230731,131700,63239175,4290,4290,4290,4290,0
|
|
20230731,131600,63239175,4290,4290,4290,4290,0
|
|
20230731,131500,63239175,4290,4290,4290,4290,4
|
|
20230731,131400,63222015,4290,4290,4290,4290,0
|
|
20230731,131300,63222015,4290,4290,4290,4290,0
|
|
20230731,131200,63222015,4290,4290,4290,4290,0
|
|
20230731,131100,63222015,4290,4290,4290,4290,16
|
|
20230731,131000,63153375,4295,4295,4295,4295,0
|
|
20230731,130900,63153375,4295,4295,4295,4295,0
|
|
20230731,130800,63153375,4295,4295,4295,4295,30
|
|
20230731,130700,63024525,4295,4290,4295,4290,3
|
|
20230731,130600,63011645,4290,4290,4290,4290,0
|
|
20230731,130500,63011645,4290,4290,4290,4290,0
|
|
20230731,130400,63011645,4290,4290,4290,4290,0
|
|
20230731,130300,63011645,4290,4290,4290,4290,0
|
|
20230731,130200,63011645,4290,4290,4290,4290,0
|
|
20230731,130100,63011645,4290,4290,4290,4290,0
|
|
20230731,130000,63011645,4290,4290,4290,4290,0
|
|
20230731,125900,63011645,4290,4290,4290,4290,0
|
|
20230731,125800,63011645,4290,4290,4290,4290,163
|
|
20230731,125700,62312375,4290,4290,4290,4290,0
|
|
20230731,125600,62312375,4290,4290,4290,4290,0
|
|
20230731,125500,62312375,4290,4290,4290,4290,0
|
|
20230731,125400,62312375,4290,4290,4290,4290,0
|
|
20230731,125300,62312375,4290,4290,4290,4290,0
|
|
20230731,125200,62312375,4290,4290,4290,4290,0
|
|
20230731,125100,62312375,4290,4290,4290,4290,0
|
|
20230731,125000,62312375,4290,4290,4290,4290,50
|
|
20230731,124900,62097875,4285,4285,4285,4285,0
|
|
20230731,124800,62097875,4285,4285,4285,4285,0
|
|
20230731,124700,62097875,4285,4285,4285,4285,3
|
|
20230731,124600,62085020,4285,4285,4285,4285,0
|
|
20230731,124500,62085020,4285,4285,4285,4285,0
|
|
20230731,124400,62085020,4285,4285,4285,4285,0
|
|
20230731,124300,62085020,4285,4285,4285,4285,0
|
|
20230731,124200,62085020,4285,4285,4285,4285,0
|
|
20230731,124100,62085020,4285,4285,4285,4285,1
|
|
20230731,124000,62080735,4285,4285,4285,4285,11
|
|
20230731,123900,62033600,4285,4285,4285,4285,0
|
|
20230731,123800,62033600,4285,4285,4285,4285,2
|
|
20230731,123700,62025030,4285,4285,4285,4285,0
|
|
20230731,123600,62025030,4285,4285,4285,4285,0
|
|
20230731,123500,62025030,4285,4285,4285,4285,0
|
|
20230731,123400,62025030,4285,4290,4290,4285,8
|
|
20230731,123300,61990730,4285,4280,4290,4280,50
|
|
20230731,123200,61776475,4280,4280,4280,4280,1
|
|
20230731,123100,61772195,4280,4280,4280,4280,1
|
|
20230731,123000,61767915,4280,4280,4280,4280,2
|
|
20230731,122900,61759355,4280,4280,4280,4280,0
|
|
20230731,122800,61759355,4280,4280,4280,4280,0
|
|
20230731,122700,61759355,4280,4280,4280,4280,459
|
|
20230731,122600,59794835,4285,4285,4285,4285,0
|
|
20230731,122500,59794835,4285,4285,4285,4285,0
|
|
20230731,122400,59794835,4285,4285,4285,4285,0
|
|
20230731,122300,59794835,4285,4285,4285,4285,0
|
|
20230731,122200,59794835,4285,4285,4285,4285,0
|
|
20230731,122100,59794835,4285,4285,4285,4285,0
|
|
20230731,122000,59794835,4285,4265,4285,4265,1700
|
|
20230731,121900,52521375,4275,4275,4275,4275,0
|
|
20230731,121800,52521375,4275,4270,4275,4270,1218
|
|
20230731,121700,47314435,4280,4280,4280,4280,0
|
|
20230731,121600,47314435,4280,4280,4280,4280,0
|
|
20230731,121500,47314435,4280,4280,4280,4280,0
|
|
20230731,121400,47314435,4280,4280,4280,4280,0
|
|
20230731,121300,47314435,4280,4280,4280,4280,0
|
|
20230731,121200,47314435,4280,4280,4280,4280,0
|
|
20230731,121100,47314435,4280,4280,4280,4280,0
|
|
20230731,121000,47314435,4280,4280,4280,4280,0
|
|
20230731,120900,47314435,4280,4280,4280,4280,0
|
|
20230731,120800,47314435,4280,4280,4280,4280,0
|
|
20230731,120700,47314435,4280,4280,4280,4280,497
|
|
20230731,120600,45187275,4280,4285,4285,4280,2727
|
|
20230731,120500,33514425,4285,4285,4285,4285,246
|
|
20230731,120400,32460315,4280,4280,4280,4280,0
|
|
20230731,120300,32460315,4280,4280,4280,4280,1
|
|
20230731,120200,32456035,4280,4280,4280,4280,0
|
|
20230731,120100,32456035,4280,4280,4280,4280,846
|
|
20230731,120000,28835155,4280,4275,4280,4275,2
|
|
20230731,115900,28826600,4280,4280,4280,4280,0
|
|
20230731,115800,28826600,4280,4280,4280,4280,0
|
|
20230731,115700,28826600,4280,4280,4280,4280,0
|
|
20230731,115600,28826600,4280,4280,4280,4280,0
|
|
20230731,115500,28826600,4280,4280,4280,4280,0
|
|
20230731,115400,28826600,4280,4280,4280,4280,0
|
|
20230731,115300,28826600,4280,4280,4280,4280,0
|
|
20230731,115200,28826600,4280,4280,4280,4280,0
|
|
20230731,115100,28826600,4280,4280,4280,4280,0
|
|
20230731,115000,28826600,4280,4280,4280,4280,0
|
|
20230731,114900,28826600,4280,4280,4280,4280,2
|
|
20230731,114800,28818040,4280,4280,4280,4280,83
|
|
20230731,114700,28462800,4280,4280,4280,4280,140
|
|
20230731,114600,27863600,4265,4265,4265,4265,0
|
|
20230731,114500,27863600,4265,4265,4265,4265,0
|
|
20230731,114400,27863600,4265,4265,4265,4265,0
|
|
20230731,114300,27863600,4265,4265,4265,4265,0
|
|
20230731,114200,27863600,4265,4265,4265,4265,0
|
|
20230731,114100,27863600,4265,4265,4265,4265,0
|
|
20230731,114000,27863600,4265,4265,4265,4265,0
|
|
20230731,113900,27863600,4265,4265,4265,4265,0
|
|
20230731,113800,27863600,4265,4265,4265,4265,0
|
|
20230731,113700,27863600,4265,4265,4265,4265,0
|
|
20230731,113600,27863600,4265,4265,4265,4265,0
|
|
20230731,113500,27863600,4265,4265,4265,4265,0
|
|
20230731,113400,27863600,4265,4265,4265,4265,0
|
|
20230731,113300,27863600,4265,4265,4265,4265,0
|
|
20230731,113200,27863600,4265,4265,4265,4265,0
|
|
20230731,113100,27863600,4265,4265,4265,4265,0
|
|
20230731,113000,27863600,4265,4265,4265,4265,0
|
|
20230731,112900,27863600,4265,4265,4265,4265,0
|
|
20230731,112800,27863600,4265,4265,4265,4265,0
|
|
20230731,112700,27863600,4265,4265,4265,4265,0
|
|
20230731,112600,27863600,4265,4265,4265,4265,70
|
|
20230731,112500,27565050,4260,4260,4260,4260,30
|
|
20230731,112400,27437250,4260,4260,4260,4260,0
|
|
20230731,112300,27437250,4260,4260,4260,4260,0
|
|
20230731,112200,27437250,4260,4260,4260,4260,0
|
|
20230731,112100,27437250,4260,4260,4260,4260,3
|
|
20230731,112000,27424470,4260,4260,4260,4260,0
|
|
20230731,111900,27424470,4260,4260,4260,4260,2
|
|
20230731,111800,27415950,4260,4260,4260,4260,1
|
|
20230731,111700,27411690,4260,4260,4260,4260,0
|
|
20230731,111600,27411690,4260,4260,4260,4260,0
|
|
20230731,111500,27411690,4260,4260,4260,4260,10
|
|
20230731,111400,27369090,4275,4275,4275,4275,0
|
|
20230731,111300,27369090,4275,4275,4275,4275,0
|
|
20230731,111200,27369090,4275,4275,4275,4275,0
|
|
20230731,111100,27369090,4275,4275,4275,4275,0
|
|
20230731,111000,27369090,4275,4275,4275,4275,0
|
|
20230731,110900,27369090,4275,4275,4275,4275,0
|
|
20230731,110800,27369090,4275,4275,4275,4275,0
|
|
20230731,110700,27369090,4275,4275,4275,4275,0
|
|
20230731,110600,27369090,4275,4275,4275,4275,0
|
|
20230731,110500,27369090,4275,4275,4275,4275,0
|
|
20230731,110400,27369090,4275,4275,4275,4275,0
|
|
20230731,110300,27369090,4275,4275,4275,4275,3
|
|
20230731,110200,27356265,4275,4275,4275,4275,0
|
|
20230731,110100,27356265,4275,4275,4275,4275,0
|
|
20230731,110000,27356265,4275,4275,4275,4275,5
|
|
20230731,105900,27334890,4275,4275,4275,4275,50
|
|
20230731,105800,27121140,4260,4260,4260,4260,0
|
|
20230731,105700,27121140,4260,4260,4260,4260,0
|
|
20230731,105600,27121140,4260,4260,4260,4260,0
|
|
20230731,105500,27121140,4260,4260,4260,4260,0
|
|
20230731,105400,27121140,4260,4265,4265,4260,1056
|
|
20230731,105300,22618180,4265,4265,4265,4265,0
|
|
20230731,105200,22618180,4265,4265,4265,4265,0
|
|
20230731,105100,22618180,4265,4265,4265,4265,0
|
|
20230731,105000,22618180,4265,4265,4265,4265,0
|
|
20230731,104900,22618180,4265,4265,4265,4265,0
|
|
20230731,104800,22618180,4265,4265,4265,4265,0
|
|
20230731,104700,22618180,4265,4265,4265,4265,0
|
|
20230731,104600,22618180,4265,4265,4265,4265,50
|
|
20230731,104500,22404930,4265,4265,4265,4265,0
|
|
20230731,104400,22404930,4265,4265,4265,4265,30
|
|
20230731,104300,22276980,4275,4275,4275,4275,0
|
|
20230731,104200,22276980,4275,4275,4275,4275,50
|
|
20230731,104100,22063230,4280,4280,4280,4280,2
|
|
20230731,104000,22054670,4270,4270,4270,4270,0
|
|
20230731,103900,22054670,4270,4270,4270,4270,1
|
|
20230731,103800,22050400,4270,4270,4270,4270,1
|
|
20230731,103700,22046130,4265,4265,4265,4265,0
|
|
20230731,103600,22046130,4265,4265,4265,4265,0
|
|
20230731,103500,22046130,4265,4265,4265,4265,0
|
|
20230731,103400,22046130,4265,4265,4265,4265,0
|
|
20230731,103300,22046130,4265,4265,4265,4265,0
|
|
20230731,103200,22046130,4265,4265,4265,4265,0
|
|
20230731,103100,22046130,4265,4265,4265,4265,100
|
|
20230731,103000,21619630,4270,4270,4270,4270,0
|
|
20230731,102900,21619630,4270,4270,4270,4270,0
|
|
20230731,102800,21619630,4270,4270,4270,4270,0
|
|
20230731,102700,21619630,4270,4270,4270,4270,0
|
|
20230731,102600,21619630,4270,4275,4275,4270,7
|
|
20230731,102500,21589735,4275,4275,4275,4275,0
|
|
20230731,102400,21589735,4275,4275,4275,4275,0
|
|
20230731,102300,21589735,4275,4270,4275,4270,2
|
|
20230731,102200,21581190,4260,4265,4265,4260,41
|
|
20230731,102100,21406370,4260,4260,4260,4260,15
|
|
20230731,102000,21342470,4260,4260,4260,4260,0
|
|
20230731,101900,21342470,4260,4260,4260,4260,0
|
|
20230731,101800,21342470,4260,4260,4260,4260,0
|
|
20230731,101700,21342470,4260,4260,4260,4260,0
|
|
20230731,101600,21342470,4260,4260,4260,4260,0
|
|
20230731,101500,21342470,4260,4260,4260,4260,100
|
|
20230731,101400,20916470,4245,4245,4245,4245,30
|
|
20230731,101300,20789120,4245,4245,4245,4245,0
|
|
20230731,101200,20789120,4245,4245,4245,4245,0
|
|
20230731,101100,20789120,4245,4245,4245,4245,0
|
|
20230731,101000,20789120,4245,4245,4245,4245,4
|
|
20230731,100900,20772140,4250,4250,4250,4250,0
|
|
20230731,100800,20772140,4250,4250,4250,4250,0
|
|
20230731,100700,20772140,4250,4250,4250,4250,0
|
|
20230731,100600,20772140,4250,4250,4250,4250,8
|
|
20230731,100500,20738140,4250,4250,4250,4250,14
|
|
20230731,100400,20678640,4265,4265,4265,4265,0
|
|
20230731,100300,20678640,4265,4265,4265,4265,1
|
|
20230731,100200,20674375,4265,4265,4265,4265,1
|
|
20230731,100100,20670110,4260,4255,4260,4255,11
|
|
20230731,100000,20623300,4250,4250,4250,4250,2
|
|
20230731,095900,20614800,4255,4255,4255,4255,0
|
|
20230731,095800,20614800,4255,4245,4255,4245,27
|
|
20230731,095700,20500050,4240,4240,4240,4240,479
|
|
20230731,095600,18469090,4235,4235,4235,4235,0
|
|
20230731,095500,18469090,4235,4235,4235,4235,0
|
|
20230731,095400,18469090,4235,4235,4235,4235,0
|
|
20230731,095300,18469090,4235,4235,4235,4235,0
|
|
20230731,095200,18469090,4235,4235,4235,4235,0
|
|
20230731,095100,18469090,4235,4235,4235,4235,3
|
|
20230731,095000,18456385,4240,4240,4240,4240,0
|
|
20230731,094900,18456385,4240,4240,4240,4240,0
|
|
20230731,094800,18456385,4240,4235,4240,4235,100
|
|
20230731,094700,18032390,4235,4235,4235,4235,0
|
|
20230731,094600,18032390,4235,4235,4235,4235,0
|
|
20230731,094500,18032390,4235,4235,4235,4235,0
|
|
20230731,094400,18032390,4235,4235,4235,4235,1
|
|
20230731,094300,18028155,4225,4225,4225,4225,0
|
|
20230731,094200,18028155,4225,4225,4225,4225,0
|
|
20230731,094100,18028155,4225,4225,4225,4225,0
|
|
20230731,094000,18028155,4225,4225,4225,4225,2
|
|
20230731,093900,18019705,4225,4220,4225,4220,100
|
|
20230731,093800,17597700,4220,4210,4220,4210,4
|
|
20230731,093700,17580840,4205,4205,4205,4205,0
|
|
20230731,093600,17580840,4205,4205,4205,4205,0
|
|
20230731,093500,17580840,4205,4205,4205,4205,210
|
|
20230731,093400,16697790,4215,4215,4215,4215,2
|
|
20230731,093300,16689360,4210,4210,4210,4210,0
|
|
20230731,093200,16689360,4210,4210,4210,4210,3
|
|
20230731,093100,16676730,4210,4210,4210,4210,3
|
|
20230731,093000,16664100,4205,4205,4205,4205,0
|
|
20230731,092900,16664100,4205,4205,4205,4205,6
|
|
20230731,092800,16638870,4205,4205,4205,4205,0
|
|
20230731,092700,16638870,4205,4205,4205,4205,300
|
|
20230731,092600,15377370,4205,4205,4205,4205,59
|
|
20230731,092500,15129275,4235,4235,4235,4235,0
|
|
20230731,092400,15129275,4235,4235,4235,4235,0
|
|
20230731,092300,15129275,4235,4235,4235,4235,51
|
|
20230731,092200,14913290,4235,4235,4235,4235,1
|
|
20230731,092100,14909055,4235,4235,4235,4235,0
|
|
20230731,092000,14909055,4235,4235,4235,4235,0
|
|
20230731,091900,14909055,4235,4235,4235,4235,0
|
|
20230731,091800,14909055,4235,4215,4235,4215,5
|
|
20230731,091700,14887930,4190,4195,4195,4190,41
|
|
20230731,091600,14715940,4195,4195,4195,4195,60
|
|
20230731,091500,14464240,4190,4190,4190,4190,118
|
|
20230731,091400,13969820,4190,4195,4195,4190,1060
|
|
20230731,091300,9525120,4190,4190,4190,4190,0
|
|
20230731,091200,9525120,4190,4190,4190,4190,20
|
|
20230731,091100,9441320,4210,4210,4210,4210,1
|
|
20230731,091000,9437110,4205,4205,4205,4205,0
|
|
20230731,090900,9437110,4205,4205,4205,4205,0
|
|
20230731,090800,9437110,4205,4205,4205,4205,498
|
|
20230731,090700,7343020,4180,4180,4180,4180,0
|
|
20230731,090600,7343020,4180,4180,4180,4180,0
|
|
20230731,090500,7343020,4180,4180,4180,4180,0
|
|
20230731,090400,7343020,4180,4180,4180,4180,344
|
|
20230731,090300,5905100,4240,4240,4240,4240,0
|
|
20230731,090200,5905100,4240,4240,4240,4240,0
|
|
20230731,090100,5905100,4240,4240,4240,4240,0
|
|
20230731,090000,5905100,4240,4170,4240,4170,1415
|