673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,201000,320311820,5140,5140,5140,5140,4544
|
|
20230731,200900,320311820,5140,5140,5140,5140,0
|
|
20230731,200800,320311820,5140,5140,5140,5140,0
|
|
20230731,200700,320311820,5140,5140,5140,5140,0
|
|
20230731,200600,320311820,5140,5140,5140,5140,0
|
|
20230731,200500,320311820,5140,5140,5140,5140,0
|
|
20230731,200400,320311820,5140,5140,5140,5140,0
|
|
20230731,200300,320311820,5140,5140,5140,5140,0
|
|
20230731,200200,320311820,5140,5140,5140,5140,0
|
|
20230731,200100,320311820,5140,5140,5140,5140,0
|
|
20230731,200000,320311820,5140,5140,5140,5140,0
|
|
20230731,195900,320311820,5140,5140,5140,5140,0
|
|
20230731,195800,320311820,5140,5140,5140,5140,0
|
|
20230731,195700,320311820,5140,5140,5140,5140,0
|
|
20230731,195600,320311820,5140,5140,5140,5140,0
|
|
20230731,195500,320311820,5140,5140,5140,5140,0
|
|
20230731,195400,320311820,5140,5140,5140,5140,0
|
|
20230731,195300,320311820,5140,5140,5140,5140,0
|
|
20230731,195200,320311820,5140,5140,5140,5140,0
|
|
20230731,195100,320311820,5140,5140,5140,5140,0
|
|
20230731,195000,320311820,5140,5140,5140,5140,0
|
|
20230731,194900,320311820,5140,5140,5140,5140,0
|
|
20230731,194800,320311820,5140,5140,5140,5140,0
|
|
20230731,194700,320311820,5140,5140,5140,5140,0
|
|
20230731,194600,320311820,5140,5140,5140,5140,0
|
|
20230731,194500,320311820,5140,5140,5140,5140,0
|
|
20230731,194400,320311820,5140,5140,5140,5140,0
|
|
20230731,194300,320311820,5140,5140,5140,5140,0
|
|
20230731,194200,320311820,5140,5140,5140,5140,0
|
|
20230731,194100,320311820,5140,5140,5140,5140,0
|
|
20230731,194000,320311820,5140,5140,5140,5140,4544
|
|
20230731,193900,320311820,5140,5140,5140,5140,0
|
|
20230731,193800,320311820,5140,5140,5140,5140,0
|
|
20230731,193700,320311820,5140,5140,5140,5140,0
|
|
20230731,193600,320311820,5140,5140,5140,5140,0
|
|
20230731,193500,320311820,5140,5140,5140,5140,0
|
|
20230731,193400,320311820,5140,5140,5140,5140,0
|
|
20230731,193300,320311820,5140,5140,5140,5140,0
|
|
20230731,193200,320311820,5140,5140,5140,5140,0
|
|
20230731,193100,320311820,5140,5140,5140,5140,0
|
|
20230731,193000,320311820,5140,5140,5140,5140,0
|
|
20230731,192900,320311820,5140,5140,5140,5140,0
|
|
20230731,192800,320311820,5140,5140,5140,5140,0
|
|
20230731,192700,320311820,5140,5140,5140,5140,0
|
|
20230731,192600,320311820,5140,5140,5140,5140,0
|
|
20230731,192500,320311820,5140,5140,5140,5140,0
|
|
20230731,192400,320311820,5140,5140,5140,5140,0
|
|
20230731,192300,320311820,5140,5140,5140,5140,0
|
|
20230731,192200,320311820,5140,5140,5140,5140,0
|
|
20230731,192100,320311820,5140,5140,5140,5140,0
|
|
20230731,192000,320311820,5140,5140,5140,5140,0
|
|
20230731,191900,320311820,5140,5140,5140,5140,0
|
|
20230731,191800,320311820,5140,5140,5140,5140,0
|
|
20230731,191700,320311820,5140,5140,5140,5140,0
|
|
20230731,191600,320311820,5140,5140,5140,5140,0
|
|
20230731,191500,320311820,5140,5140,5140,5140,0
|
|
20230731,191400,320311820,5140,5140,5140,5140,0
|
|
20230731,191300,320311820,5140,5140,5140,5140,0
|
|
20230731,191200,320311820,5140,5140,5140,5140,0
|
|
20230731,191100,320311820,5140,5140,5140,5140,0
|
|
20230731,191000,320311820,5140,5140,5140,5140,4544
|
|
20230731,190900,320311820,5140,5140,5140,5140,0
|
|
20230731,190800,320311820,5140,5140,5140,5140,0
|
|
20230731,190700,320311820,5140,5140,5140,5140,0
|
|
20230731,190600,320311820,5140,5140,5140,5140,0
|
|
20230731,190500,320311820,5140,5140,5140,5140,0
|
|
20230731,190400,320311820,5140,5140,5140,5140,0
|
|
20230731,190300,320311820,5140,5140,5140,5140,0
|
|
20230731,190200,320311820,5140,5140,5140,5140,0
|
|
20230731,190100,320311820,5140,5140,5140,5140,0
|
|
20230731,190000,320311820,5140,5140,5140,5140,0
|
|
20230731,185900,320311820,5140,5140,5140,5140,0
|
|
20230731,185800,320311820,5140,5140,5140,5140,0
|
|
20230731,185700,320311820,5140,5140,5140,5140,0
|
|
20230731,185600,320311820,5140,5140,5140,5140,0
|
|
20230731,185500,320311820,5140,5140,5140,5140,0
|
|
20230731,185400,320311820,5140,5140,5140,5140,0
|
|
20230731,185300,320311820,5140,5140,5140,5140,0
|
|
20230731,185200,320311820,5140,5140,5140,5140,0
|
|
20230731,185100,320311820,5140,5140,5140,5140,0
|
|
20230731,185000,320311820,5140,5140,5140,5140,0
|
|
20230731,184900,320311820,5140,5140,5140,5140,0
|
|
20230731,184800,320311820,5140,5140,5140,5140,0
|
|
20230731,184700,320311820,5140,5140,5140,5140,0
|
|
20230731,184600,320311820,5140,5140,5140,5140,0
|
|
20230731,184500,320311820,5140,5140,5140,5140,0
|
|
20230731,184400,320311820,5140,5140,5140,5140,0
|
|
20230731,184300,320311820,5140,5140,5140,5140,0
|
|
20230731,184200,320311820,5140,5140,5140,5140,0
|
|
20230731,184100,320311820,5140,5140,5140,5140,0
|
|
20230731,184000,320311820,5140,5140,5140,5140,4544
|
|
20230731,183900,320311820,5140,5140,5140,5140,0
|
|
20230731,183800,320311820,5140,5140,5140,5140,0
|
|
20230731,183700,320311820,5140,5140,5140,5140,0
|
|
20230731,183600,320311820,5140,5140,5140,5140,0
|
|
20230731,183500,320311820,5140,5140,5140,5140,0
|
|
20230731,183400,320311820,5140,5140,5140,5140,0
|
|
20230731,183300,320311820,5140,5140,5140,5140,0
|
|
20230731,183200,320311820,5140,5140,5140,5140,0
|
|
20230731,183100,320311820,5140,5140,5140,5140,0
|
|
20230731,183000,320311820,5140,5140,5140,5140,0
|
|
20230731,182900,320311820,5140,5140,5140,5140,0
|
|
20230731,182800,320311820,5140,5140,5140,5140,0
|
|
20230731,182700,320311820,5140,5140,5140,5140,0
|
|
20230731,182600,320311820,5140,5140,5140,5140,0
|
|
20230731,182500,320311820,5140,5140,5140,5140,0
|
|
20230731,182400,320311820,5140,5140,5140,5140,0
|
|
20230731,182300,320311820,5140,5140,5140,5140,0
|
|
20230731,182200,320311820,5140,5140,5140,5140,0
|
|
20230731,182100,320311820,5140,5140,5140,5140,0
|
|
20230731,182000,320311820,5140,5140,5140,5140,0
|
|
20230731,181900,320311820,5140,5140,5140,5140,0
|
|
20230731,181800,320311820,5140,5140,5140,5140,0
|
|
20230731,181700,320311820,5140,5140,5140,5140,0
|
|
20230731,181600,320311820,5140,5140,5140,5140,0
|
|
20230731,181500,320311820,5140,5140,5140,5140,0
|
|
20230731,181400,320311820,5140,5140,5140,5140,0
|
|
20230731,181300,320311820,5140,5140,5140,5140,0
|
|
20230731,181200,320311820,5140,5140,5140,5140,0
|
|
20230731,181100,320311820,5140,5140,5140,5140,0
|
|
20230731,181000,320311820,5140,5140,5140,5140,4544
|
|
20230731,180900,320311820,5140,5140,5140,5140,0
|
|
20230731,180800,320311820,5140,5140,5140,5140,0
|
|
20230731,180700,320311820,5140,5140,5140,5140,0
|
|
20230731,180600,320311820,5140,5140,5140,5140,0
|
|
20230731,180500,320311820,5140,5140,5140,5140,0
|
|
20230731,180400,320311820,5140,5140,5140,5140,0
|
|
20230731,180300,320311820,5140,5140,5140,5140,0
|
|
20230731,180200,320311820,5140,5140,5140,5140,0
|
|
20230731,180100,320311820,5140,5140,5140,5140,0
|
|
20230731,180000,320311820,5140,5140,5140,5140,0
|
|
20230731,175900,320311820,5140,5140,5140,5140,0
|
|
20230731,175800,320311820,5140,5140,5140,5140,0
|
|
20230731,175700,320311820,5140,5140,5140,5140,0
|
|
20230731,175600,320311820,5140,5140,5140,5140,0
|
|
20230731,175500,320311820,5140,5140,5140,5140,0
|
|
20230731,175400,320311820,5140,5140,5140,5140,0
|
|
20230731,175300,320311820,5140,5140,5140,5140,0
|
|
20230731,175200,320311820,5140,5140,5140,5140,0
|
|
20230731,175100,320311820,5140,5140,5140,5140,0
|
|
20230731,175000,320311820,5140,5140,5140,5140,0
|
|
20230731,174900,320311820,5140,5140,5140,5140,0
|
|
20230731,174800,320311820,5140,5140,5140,5140,0
|
|
20230731,174700,320311820,5140,5140,5140,5140,0
|
|
20230731,174600,320311820,5140,5140,5140,5140,0
|
|
20230731,174500,320311820,5140,5140,5140,5140,0
|
|
20230731,174400,320311820,5140,5140,5140,5140,0
|
|
20230731,174300,320311820,5140,5140,5140,5140,0
|
|
20230731,174200,320311820,5140,5140,5140,5140,0
|
|
20230731,174100,320311820,5140,5140,5140,5140,0
|
|
20230731,174000,320311820,5140,5140,5140,5140,4544
|
|
20230731,173900,320311820,5140,5140,5140,5140,0
|
|
20230731,173800,320311820,5140,5140,5140,5140,0
|
|
20230731,173700,320311820,5140,5140,5140,5140,0
|
|
20230731,173600,320311820,5140,5140,5140,5140,0
|
|
20230731,173500,320311820,5140,5140,5140,5140,0
|
|
20230731,173400,320311820,5140,5140,5140,5140,0
|
|
20230731,173300,320311820,5140,5140,5140,5140,0
|
|
20230731,173200,320311820,5140,5140,5140,5140,0
|
|
20230731,173100,320311820,5140,5140,5140,5140,0
|
|
20230731,173000,320311820,5140,5140,5140,5140,0
|
|
20230731,172900,320311820,5140,5140,5140,5140,0
|
|
20230731,172800,320311820,5140,5140,5140,5140,0
|
|
20230731,172700,320311820,5140,5140,5140,5140,0
|
|
20230731,172600,320311820,5140,5140,5140,5140,0
|
|
20230731,172500,320311820,5140,5140,5140,5140,0
|
|
20230731,172400,320311820,5140,5140,5140,5140,0
|
|
20230731,172300,320311820,5140,5140,5140,5140,0
|
|
20230731,172200,320311820,5140,5140,5140,5140,0
|
|
20230731,172100,320311820,5140,5140,5140,5140,0
|
|
20230731,172000,320311820,5140,5140,5140,5140,0
|
|
20230731,171900,320311820,5140,5140,5140,5140,0
|
|
20230731,171800,320311820,5140,5140,5140,5140,0
|
|
20230731,171700,320311820,5140,5140,5140,5140,0
|
|
20230731,171600,320311820,5140,5140,5140,5140,0
|
|
20230731,171500,320311820,5140,5140,5140,5140,0
|
|
20230731,171400,320311820,5140,5140,5140,5140,0
|
|
20230731,171300,320311820,5140,5140,5140,5140,0
|
|
20230731,171200,320311820,5140,5140,5140,5140,0
|
|
20230731,171100,320311820,5140,5140,5140,5140,0
|
|
20230731,171000,320311820,5140,5140,5140,5140,4544
|
|
20230731,170900,320311820,5140,5140,5140,5140,0
|
|
20230731,170800,320311820,5140,5140,5140,5140,0
|
|
20230731,170700,320311820,5140,5140,5140,5140,0
|
|
20230731,170600,320311820,5140,5140,5140,5140,0
|
|
20230731,170500,320311820,5140,5140,5140,5140,0
|
|
20230731,170400,320311820,5140,5140,5140,5140,0
|
|
20230731,170300,320311820,5140,5140,5140,5140,0
|
|
20230731,170200,320311820,5140,5140,5140,5140,0
|
|
20230731,170100,320311820,5140,5140,5140,5140,0
|
|
20230731,170000,320311820,5140,5140,5140,5140,0
|
|
20230731,165900,320311820,5140,5140,5140,5140,0
|
|
20230731,165800,320311820,5140,5140,5140,5140,0
|
|
20230731,165700,320311820,5140,5140,5140,5140,0
|
|
20230731,165600,320311820,5140,5140,5140,5140,0
|
|
20230731,165500,320311820,5140,5140,5140,5140,0
|
|
20230731,165400,320311820,5140,5140,5140,5140,0
|
|
20230731,165300,320311820,5140,5140,5140,5140,0
|
|
20230731,165200,320311820,5140,5140,5140,5140,0
|
|
20230731,165100,320311820,5140,5140,5140,5140,0
|
|
20230731,165000,320311820,5140,5140,5140,5140,0
|
|
20230731,164900,320311820,5140,5140,5140,5140,0
|
|
20230731,164800,320311820,5140,5140,5140,5140,0
|
|
20230731,164700,320311820,5140,5140,5140,5140,0
|
|
20230731,164600,320311820,5140,5140,5140,5140,0
|
|
20230731,164500,320311820,5140,5140,5140,5140,0
|
|
20230731,164400,320311820,5140,5140,5140,5140,0
|
|
20230731,164300,320311820,5140,5140,5140,5140,0
|
|
20230731,164200,320311820,5140,5140,5140,5140,0
|
|
20230731,164100,320311820,5140,5140,5140,5140,0
|
|
20230731,164000,320311820,5140,5140,5140,5140,4544
|
|
20230731,163900,320311820,5140,5140,5140,5140,0
|
|
20230731,163800,320311820,5140,5140,5140,5140,0
|
|
20230731,163700,320311820,5140,5140,5140,5140,0
|
|
20230731,163600,320311820,5140,5140,5140,5140,0
|
|
20230731,163500,320311820,5140,5140,5140,5140,0
|
|
20230731,163400,320311820,5140,5140,5140,5140,0
|
|
20230731,163300,320311820,5140,5140,5140,5140,0
|
|
20230731,163200,320311820,5140,5140,5140,5140,0
|
|
20230731,163100,320311820,5140,5140,5140,5140,0
|
|
20230731,163000,320311820,5140,5140,5140,5140,0
|
|
20230731,162900,320311820,5140,5140,5140,5140,0
|
|
20230731,162800,320311820,5140,5140,5140,5140,0
|
|
20230731,162700,320311820,5140,5140,5140,5140,0
|
|
20230731,162600,320311820,5140,5140,5140,5140,0
|
|
20230731,162500,320311820,5140,5140,5140,5140,0
|
|
20230731,162400,320311820,5140,5140,5140,5140,0
|
|
20230731,162300,320311820,5140,5140,5140,5140,0
|
|
20230731,162200,320311820,5140,5140,5140,5140,0
|
|
20230731,162100,320311820,5140,5140,5140,5140,0
|
|
20230731,162000,320311820,5140,5140,5140,5140,0
|
|
20230731,161900,320311820,5140,5140,5140,5140,0
|
|
20230731,161800,320311820,5140,5140,5140,5140,0
|
|
20230731,161700,320311820,5140,5140,5140,5140,0
|
|
20230731,161600,320311820,5140,5140,5140,5140,0
|
|
20230731,161500,320311820,5140,5140,5140,5140,0
|
|
20230731,161400,320311820,5140,5140,5140,5140,0
|
|
20230731,161300,320311820,5140,5140,5140,5140,0
|
|
20230731,161200,320311820,5140,5140,5140,5140,0
|
|
20230731,161100,320311820,5140,5140,5140,5140,0
|
|
20230731,161000,320311820,5140,5140,5140,5140,4544
|
|
20230731,160900,320311820,5140,5140,5140,5140,0
|
|
20230731,160800,320311820,5140,5140,5140,5140,0
|
|
20230731,160700,320311820,5140,5140,5140,5140,0
|
|
20230731,160600,320311820,5140,5140,5140,5140,0
|
|
20230731,160500,320311820,5140,5140,5140,5140,0
|
|
20230731,160400,320311820,5140,5140,5140,5140,0
|
|
20230731,160300,320311820,5140,5140,5140,5140,0
|
|
20230731,160200,320311820,5140,5140,5140,5140,0
|
|
20230731,160100,320311820,5140,5140,5140,5140,0
|
|
20230731,160000,320311820,5140,5140,5140,5140,0
|
|
20230731,155900,320311820,5140,5140,5140,5140,0
|
|
20230731,155800,320311820,5140,5140,5140,5140,0
|
|
20230731,155700,320311820,5140,5140,5140,5140,0
|
|
20230731,155600,320311820,5140,5140,5140,5140,0
|
|
20230731,155500,320311820,5140,5140,5140,5140,0
|
|
20230731,155400,320311820,5140,5140,5140,5140,0
|
|
20230731,155300,320311820,5140,5140,5140,5140,0
|
|
20230731,155200,320311820,5140,5140,5140,5140,0
|
|
20230731,155100,320311820,5140,5140,5140,5140,0
|
|
20230731,155000,320311820,5140,5140,5140,5140,0
|
|
20230731,154900,320311820,5140,5140,5140,5140,0
|
|
20230731,154800,320311820,5140,5140,5140,5140,0
|
|
20230731,154700,320311820,5140,5140,5140,5140,0
|
|
20230731,154600,320311820,5140,5140,5140,5140,0
|
|
20230731,154500,320311820,5140,5140,5140,5140,0
|
|
20230731,154400,320311820,5140,5140,5140,5140,0
|
|
20230731,154300,320311820,5140,5140,5140,5140,0
|
|
20230731,154200,320311820,5140,5140,5140,5140,0
|
|
20230731,154100,320311820,5140,5140,5140,5140,0
|
|
20230731,154000,320311820,5140,5140,5140,5140,4544
|
|
20230731,153900,320311820,5140,5140,5140,5140,0
|
|
20230731,153800,320311820,5140,5140,5140,5140,0
|
|
20230731,153700,320311820,5140,5140,5140,5140,0
|
|
20230731,153600,320311820,5140,5140,5140,5140,0
|
|
20230731,153500,320311820,5140,5140,5140,5140,0
|
|
20230731,153400,320311820,5140,5140,5140,5140,0
|
|
20230731,153300,320311820,5140,5140,5140,5140,0
|
|
20230731,153200,320311820,5140,5140,5140,5140,0
|
|
20230731,153100,320311820,5140,5140,5140,5140,0
|
|
20230731,153000,320311820,5140,5140,5140,5140,4544
|
|
20230731,152900,296955660,5140,5140,5140,5140,0
|
|
20230731,152800,296955660,5140,5140,5140,5140,0
|
|
20230731,152700,296955660,5140,5140,5140,5140,0
|
|
20230731,152600,296955660,5140,5140,5140,5140,0
|
|
20230731,152500,296955660,5140,5140,5140,5140,0
|
|
20230731,152400,296955660,5140,5140,5140,5140,0
|
|
20230731,152300,296955660,5140,5140,5140,5140,0
|
|
20230731,152200,296955660,5140,5140,5140,5140,0
|
|
20230731,152100,296955660,5140,5140,5140,5140,0
|
|
20230731,152000,296955660,5140,5140,5140,5140,0
|
|
20230731,151900,296955660,5140,5130,5140,5130,127
|
|
20230731,151800,296303780,5130,5130,5130,5130,1832
|
|
20230731,151700,286905620,5130,5130,5130,5130,58
|
|
20230731,151600,286608080,5130,5140,5140,5130,404
|
|
20230731,151500,284532920,5140,5130,5140,5130,1050
|
|
20230731,151400,279136320,5140,5140,5140,5140,0
|
|
20230731,151300,279136320,5140,5140,5140,5140,0
|
|
20230731,151200,279136320,5140,5130,5140,5120,429
|
|
20230731,151100,276935460,5130,5130,5130,5130,103
|
|
20230731,151000,276407070,5130,5120,5130,5120,964
|
|
20230731,150900,271461840,5120,5120,5120,5120,42
|
|
20230731,150800,271246800,5120,5120,5120,5120,50
|
|
20230731,150700,270990800,5130,5130,5130,5130,0
|
|
20230731,150600,270990800,5130,5130,5130,5130,0
|
|
20230731,150500,270990800,5130,5130,5130,5130,0
|
|
20230731,150400,270990800,5130,5140,5140,5130,1097
|
|
20230731,150300,265357670,5140,5140,5140,5140,0
|
|
20230731,150200,265357670,5140,5140,5140,5140,0
|
|
20230731,150100,265357670,5140,5140,5140,5140,0
|
|
20230731,150000,265357670,5140,5140,5140,5140,1
|
|
20230731,145900,265352530,5120,5120,5120,5120,1040
|
|
20230731,145800,260027730,5120,5120,5120,5120,0
|
|
20230731,145700,260027730,5120,5120,5120,5120,1052
|
|
20230731,145600,254641490,5080,5100,5100,5080,22
|
|
20230731,145500,254529310,5090,5090,5090,5090,0
|
|
20230731,145400,254529310,5090,5090,5090,5090,6
|
|
20230731,145300,254498770,5090,5090,5090,5090,71
|
|
20230731,145200,254137380,5090,5090,5090,5090,74
|
|
20230731,145100,253760720,5090,5090,5090,5090,0
|
|
20230731,145000,253760720,5090,5090,5090,5090,0
|
|
20230731,144900,253760720,5090,5090,5090,5090,0
|
|
20230731,144800,253760720,5090,5090,5090,5090,0
|
|
20230731,144700,253760720,5090,5090,5090,5090,0
|
|
20230731,144600,253760720,5090,5090,5090,5090,41
|
|
20230731,144500,253552030,5090,5090,5090,5090,0
|
|
20230731,144400,253552030,5090,5060,5090,5060,7752
|
|
20230731,144300,214248320,5060,5050,5060,5050,98
|
|
20230731,144200,213752860,5050,5050,5050,5050,1
|
|
20230731,144100,213747810,5030,5030,5030,5030,0
|
|
20230731,144000,213747810,5030,5030,5030,5030,136
|
|
20230731,143900,213063730,5030,5030,5030,5030,92
|
|
20230731,143800,212600970,5030,5040,5040,5030,108
|
|
20230731,143700,212056730,5040,5040,5040,5040,0
|
|
20230731,143600,212056730,5040,4980,5050,4980,3497
|
|
20230731,143500,194436140,4980,4980,4980,4980,378
|
|
20230731,143400,192553700,4980,4980,4980,4980,0
|
|
20230731,143300,192553700,4980,4975,4980,4975,1500
|
|
20230731,143200,185084210,4950,4950,4950,4950,0
|
|
20230731,143100,185084210,4950,4950,4950,4950,0
|
|
20230731,143000,185084210,4950,4950,4950,4950,0
|
|
20230731,142900,185084210,4950,4950,4950,4950,0
|
|
20230731,142800,185084210,4950,4950,4950,4950,0
|
|
20230731,142700,185084210,4950,4965,4965,4950,200
|
|
20230731,142600,184093795,4970,4970,4970,4970,0
|
|
20230731,142500,184093795,4970,4970,4970,4970,0
|
|
20230731,142400,184093795,4970,4970,4970,4970,0
|
|
20230731,142300,184093795,4970,4970,4970,4970,0
|
|
20230731,142200,184093795,4970,4970,4970,4970,0
|
|
20230731,142100,184093795,4970,4970,4970,4970,0
|
|
20230731,142000,184093795,4970,4970,4970,4970,0
|
|
20230731,141900,184093795,4970,4970,4970,4970,0
|
|
20230731,141800,184093795,4970,4970,4970,4970,0
|
|
20230731,141700,184093795,4970,4970,4970,4970,0
|
|
20230731,141600,184093795,4970,4970,4970,4970,0
|
|
20230731,141500,184093795,4970,4970,4970,4970,0
|
|
20230731,141400,184093795,4970,4970,4970,4970,0
|
|
20230731,141300,184093795,4970,4970,4970,4970,0
|
|
20230731,141200,184093795,4970,4970,4970,4970,0
|
|
20230731,141100,184093795,4970,4970,4970,4970,0
|
|
20230731,141000,184093795,4970,4970,4970,4970,0
|
|
20230731,140900,184093795,4970,4970,4970,4970,0
|
|
20230731,140800,184093795,4970,4970,4970,4970,0
|
|
20230731,140700,184093795,4970,4970,4970,4970,0
|
|
20230731,140600,184093795,4970,4970,4970,4970,0
|
|
20230731,140500,184093795,4970,4970,4970,4970,0
|
|
20230731,140400,184093795,4970,4970,4970,4970,0
|
|
20230731,140300,184093795,4970,4970,4970,4970,0
|
|
20230731,140200,184093795,4970,4970,4970,4970,1
|
|
20230731,140100,184088825,4980,4980,4980,4980,0
|
|
20230731,140000,184088825,4980,4980,4980,4980,0
|
|
20230731,135900,184088825,4980,4980,4980,4980,0
|
|
20230731,135800,184088825,4980,4980,4980,4980,0
|
|
20230731,135700,184088825,4980,4980,4980,4980,0
|
|
20230731,135600,184088825,4980,4980,4980,4980,0
|
|
20230731,135500,184088825,4980,4980,4980,4980,0
|
|
20230731,135400,184088825,4980,4980,4980,4980,0
|
|
20230731,135300,184088825,4980,4980,4980,4980,0
|
|
20230731,135200,184088825,4980,4980,4980,4980,1
|
|
20230731,135100,184083845,4950,4960,4960,4950,1000
|
|
20230731,135000,179129515,4960,4960,4960,4960,0
|
|
20230731,134900,179129515,4960,4960,4960,4960,0
|
|
20230731,134800,179129515,4960,4960,4960,4960,0
|
|
20230731,134700,179129515,4960,4975,4975,4960,100
|
|
20230731,134600,178633380,4975,4980,4980,4975,13
|
|
20230731,134500,178568680,5010,5010,5010,5010,0
|
|
20230731,134400,178568680,5010,5010,5010,5010,0
|
|
20230731,134300,178568680,5010,5010,5010,5010,0
|
|
20230731,134200,178568680,5010,5010,5010,5010,5
|
|
20230731,134100,178543630,5010,5010,5010,5010,0
|
|
20230731,134000,178543630,5010,5010,5010,5010,0
|
|
20230731,133900,178543630,5010,5010,5010,5010,1
|
|
20230731,133800,178538620,4985,4985,4985,4985,1
|
|
20230731,133700,178533635,4950,4980,4980,4950,1199
|
|
20230731,133600,172573605,4985,4985,4985,4985,76
|
|
20230731,133500,172194745,4985,4985,4985,4985,0
|
|
20230731,133400,172194745,4985,4985,4985,4985,100
|
|
20230731,133300,171696245,4985,4985,4985,4985,0
|
|
20230731,133200,171696245,4985,4985,4985,4985,330
|
|
20230731,133100,170051195,4990,4990,4990,4990,4
|
|
20230731,133000,170031235,4990,4990,4990,4990,30
|
|
20230731,132900,169881535,5010,5010,5010,5010,21
|
|
20230731,132800,169776325,5010,5010,5010,5010,0
|
|
20230731,132700,169776325,5010,5010,5010,5010,0
|
|
20230731,132600,169776325,5010,5010,5010,5010,0
|
|
20230731,132500,169776325,5010,5010,5010,5010,0
|
|
20230731,132400,169776325,5010,5010,5010,5010,0
|
|
20230731,132300,169776325,5010,5010,5010,5010,0
|
|
20230731,132200,169776325,5010,5010,5010,5010,43
|
|
20230731,132100,169560895,5010,5010,5010,5010,44
|
|
20230731,132000,169340455,5010,5010,5010,5010,36
|
|
20230731,131900,169160095,5000,5000,5000,5000,49
|
|
20230731,131800,168915095,4985,4985,4985,4985,0
|
|
20230731,131700,168915095,4985,4985,5000,4985,21
|
|
20230731,131600,168810200,4975,4975,4975,4975,0
|
|
20230731,131500,168810200,4975,4975,4975,4975,0
|
|
20230731,131400,168810200,4975,4975,4975,4975,0
|
|
20230731,131300,168810200,4975,4975,4975,4975,0
|
|
20230731,131200,168810200,4975,4975,4975,4975,0
|
|
20230731,131100,168810200,4975,4975,4975,4975,0
|
|
20230731,131000,168810200,4975,4975,4975,4975,1
|
|
20230731,130900,168805225,4975,4975,4975,4975,3
|
|
20230731,130800,168790300,4980,4980,4980,4980,0
|
|
20230731,130700,168790300,4980,4980,4980,4980,0
|
|
20230731,130600,168790300,4980,4980,4980,4980,0
|
|
20230731,130500,168790300,4980,4980,4980,4980,0
|
|
20230731,130400,168790300,4980,4980,4980,4980,0
|
|
20230731,130300,168790300,4980,4980,4980,4980,0
|
|
20230731,130200,168790300,4980,4980,4980,4980,0
|
|
20230731,130100,168790300,4980,4980,4980,4980,0
|
|
20230731,130000,168790300,4980,4980,4980,4980,0
|
|
20230731,125900,168790300,4980,4980,4980,4980,0
|
|
20230731,125800,168790300,4980,4980,4980,4980,0
|
|
20230731,125700,168790300,4980,4980,4980,4980,0
|
|
20230731,125600,168790300,4980,4980,4980,4980,0
|
|
20230731,125500,168790300,4980,4980,4980,4980,300
|
|
20230731,125400,167296300,4980,4970,4980,4970,173
|
|
20230731,125300,166436475,4965,4965,4965,4965,0
|
|
20230731,125200,166436475,4965,4965,4965,4965,0
|
|
20230731,125100,166436475,4965,4965,4965,4965,10
|
|
20230731,125000,166386825,4965,4965,4965,4965,0
|
|
20230731,124900,166386825,4965,4965,4965,4965,0
|
|
20230731,124800,166386825,4965,4965,4965,4965,9
|
|
20230731,124700,166342140,4965,4965,4965,4965,9
|
|
20230731,124600,166297455,4965,4965,4965,4965,193
|
|
20230731,124500,165339210,4965,4965,4965,4965,0
|
|
20230731,124400,165339210,4965,4965,4965,4965,0
|
|
20230731,124300,165339210,4965,4965,4965,4965,0
|
|
20230731,124200,165339210,4965,4965,4965,4965,0
|
|
20230731,124100,165339210,4965,4965,4965,4965,0
|
|
20230731,124000,165339210,4965,4965,4965,4965,1
|
|
20230731,123900,165334245,4965,4965,4965,4965,0
|
|
20230731,123800,165334245,4965,4965,4965,4965,0
|
|
20230731,123700,165334245,4965,4965,4965,4965,0
|
|
20230731,123600,165334245,4965,4965,4965,4965,0
|
|
20230731,123500,165334245,4965,4965,4965,4965,0
|
|
20230731,123400,165334245,4965,4965,4965,4965,0
|
|
20230731,123300,165334245,4965,4970,4970,4965,184
|
|
20230731,123200,164420505,4965,4965,4965,4965,210
|
|
20230731,123100,163377855,4970,4970,4970,4970,0
|
|
20230731,123000,163377855,4970,4965,4970,4965,60
|
|
20230731,122900,163079705,4970,4975,4975,4970,40
|
|
20230731,122800,162880880,4975,4975,4975,4975,0
|
|
20230731,122700,162880880,4975,4980,4980,4975,24
|
|
20230731,122600,162761390,4985,4985,4985,4985,0
|
|
20230731,122500,162761390,4985,4985,4985,4985,396
|
|
20230731,122400,160787330,4985,4985,4985,4985,0
|
|
20230731,122300,160787330,4985,4985,4985,4985,0
|
|
20230731,122200,160787330,4985,4985,4985,4985,0
|
|
20230731,122100,160787330,4985,4985,4985,4985,9
|
|
20230731,122000,160742465,4985,4985,4985,4985,0
|
|
20230731,121900,160742465,4985,4985,4985,4985,0
|
|
20230731,121800,160742465,4985,4985,4985,4985,0
|
|
20230731,121700,160742465,4985,4985,4985,4985,0
|
|
20230731,121600,160742465,4985,4985,4985,4985,200
|
|
20230731,121500,159745465,4980,4980,4980,4980,0
|
|
20230731,121400,159745465,4980,4980,4980,4980,0
|
|
20230731,121300,159745465,4980,4980,4980,4980,0
|
|
20230731,121200,159745465,4980,5000,5000,4980,224
|
|
20230731,121100,158628710,5000,5000,5000,5000,128
|
|
20230731,121000,157988710,5000,5000,5000,5000,1000
|
|
20230731,120900,152988710,5020,5020,5020,5020,100
|
|
20230731,120800,152486710,5030,5030,5030,5030,0
|
|
20230731,120700,152486710,5030,5030,5030,5030,0
|
|
20230731,120600,152486710,5030,5030,5030,5030,300
|
|
20230731,120500,150977710,5030,5010,5030,5010,914
|
|
20230731,120400,146394770,5010,5010,5010,5010,17
|
|
20230731,120300,146309600,5000,5000,5000,5000,50
|
|
20230731,120200,146059600,5000,5000,5000,5000,0
|
|
20230731,120100,146059600,5000,5000,5000,5000,20
|
|
20230731,120000,145959600,5000,5000,5000,5000,0
|
|
20230731,115900,145959600,5000,5000,5000,5000,0
|
|
20230731,115800,145959600,5000,5000,5000,5000,0
|
|
20230731,115700,145959600,5000,5000,5000,5000,0
|
|
20230731,115600,145959600,5000,5000,5000,5000,0
|
|
20230731,115500,145959600,5000,5000,5000,5000,0
|
|
20230731,115400,145959600,5000,5000,5000,5000,0
|
|
20230731,115300,145959600,5000,5000,5000,5000,0
|
|
20230731,115200,145959600,5000,5000,5000,5000,0
|
|
20230731,115100,145959600,5000,5000,5000,5000,70
|
|
20230731,115000,145609600,4980,4980,4980,4980,0
|
|
20230731,114900,145609600,4980,4980,4980,4980,0
|
|
20230731,114800,145609600,4980,4980,4980,4980,90
|
|
20230731,114700,145161400,5000,5000,5000,5000,0
|
|
20230731,114600,145161400,5000,5000,5000,5000,0
|
|
20230731,114500,145161400,5000,5000,5000,5000,0
|
|
20230731,114400,145161400,5000,5000,5000,5000,0
|
|
20230731,114300,145161400,5000,5000,5000,5000,0
|
|
20230731,114200,145161400,5000,5000,5000,5000,0
|
|
20230731,114100,145161400,5000,5000,5000,5000,80
|
|
20230731,114000,144761400,4995,4995,4995,4995,0
|
|
20230731,113900,144761400,4995,4995,4995,4995,0
|
|
20230731,113800,144761400,4995,4995,4995,4995,0
|
|
20230731,113700,144761400,4995,4995,4995,4995,305
|
|
20230731,113600,143237925,4995,4995,4995,4995,5
|
|
20230731,113500,143212950,4995,4995,4995,4995,1
|
|
20230731,113400,143207955,4990,4990,4990,4990,238
|
|
20230731,113300,142020335,4990,4990,4990,4990,50
|
|
20230731,113200,141770835,4990,4990,4990,4990,0
|
|
20230731,113100,141770835,4990,4990,4990,4990,0
|
|
20230731,113000,141770835,4990,4990,4990,4990,0
|
|
20230731,112900,141770835,4990,4980,4990,4980,16
|
|
20230731,112800,141691110,4980,4965,4980,4965,240
|
|
20230731,112700,140497755,4965,4965,4965,4965,1
|
|
20230731,112600,140492790,4950,4950,4950,4950,0
|
|
20230731,112500,140492790,4950,4950,4950,4950,0
|
|
20230731,112400,140492790,4950,4950,4950,4950,12
|
|
20230731,112300,140433390,4950,4950,4950,4950,0
|
|
20230731,112200,140433390,4950,4950,4950,4950,0
|
|
20230731,112100,140433390,4950,4950,4950,4950,8
|
|
20230731,112000,140393790,4950,4950,4950,4950,0
|
|
20230731,111900,140393790,4950,4950,4950,4950,2
|
|
20230731,111800,140383890,4950,4950,4950,4950,10
|
|
20230731,111700,140334390,4965,4965,4965,4965,0
|
|
20230731,111600,140334390,4965,4965,4965,4965,21
|
|
20230731,111500,140230125,4970,4970,4970,4970,0
|
|
20230731,111400,140230125,4970,4970,4970,4970,0
|
|
20230731,111300,140230125,4970,4970,4970,4970,0
|
|
20230731,111200,140230125,4970,4970,4970,4970,0
|
|
20230731,111100,140230125,4970,4970,4970,4970,0
|
|
20230731,111000,140230125,4970,4970,4970,4970,0
|
|
20230731,110900,140230125,4970,4970,4970,4970,0
|
|
20230731,110800,140230125,4970,4970,4970,4970,0
|
|
20230731,110700,140230125,4970,4970,4970,4970,0
|
|
20230731,110600,140230125,4970,4970,4970,4970,0
|
|
20230731,110500,140230125,4970,4970,4970,4970,0
|
|
20230731,110400,140230125,4970,4970,4970,4970,0
|
|
20230731,110300,140230125,4970,4970,4970,4970,0
|
|
20230731,110200,140230125,4970,4970,4970,4970,0
|
|
20230731,110100,140230125,4970,4970,4970,4970,250
|
|
20230731,110000,138987625,4970,4970,4970,4970,0
|
|
20230731,105900,138987625,4970,4970,4970,4970,0
|
|
20230731,105800,138987625,4970,4970,4970,4970,20
|
|
20230731,105700,138888225,4970,4970,4970,4970,0
|
|
20230731,105600,138888225,4970,4970,4970,4970,0
|
|
20230731,105500,138888225,4970,4970,4970,4970,4
|
|
20230731,105400,138868345,4970,4970,4970,4970,0
|
|
20230731,105300,138868345,4970,4970,4970,4970,0
|
|
20230731,105200,138868345,4970,4970,4970,4970,0
|
|
20230731,105100,138868345,4970,4970,4970,4970,0
|
|
20230731,105000,138868345,4970,4940,4970,4935,557
|
|
20230731,104900,136119015,4945,4945,4945,4945,160
|
|
20230731,104800,135327815,4970,4970,4970,4970,6
|
|
20230731,104700,135297995,4940,4940,4940,4940,11
|
|
20230731,104600,135243655,4975,4970,4975,4940,144
|
|
20230731,104500,134528660,4970,4955,4970,4940,129
|
|
20230731,104400,133890420,4975,4975,4975,4975,0
|
|
20230731,104300,133890420,4975,4975,4975,4975,0
|
|
20230731,104200,133890420,4975,4975,4975,4975,0
|
|
20230731,104100,133890420,4975,4975,4975,4975,0
|
|
20230731,104000,133890420,4975,4975,4975,4975,53
|
|
20230731,103900,133626745,4975,4975,4975,4975,5
|
|
20230731,103800,133601870,4980,4980,4980,4980,121
|
|
20230731,103700,132999290,4980,4960,4980,4960,118
|
|
20230731,103600,132413990,4960,4960,4960,4960,0
|
|
20230731,103500,132413990,4960,4960,4960,4960,25
|
|
20230731,103400,132289990,4960,4960,4960,4960,116
|
|
20230731,103300,131714630,4960,4960,4960,4960,100
|
|
20230731,103200,131218630,4960,4960,4960,4930,221
|
|
20230731,103100,130124420,4955,4955,4955,4955,542
|
|
20230731,103000,127438810,4960,4955,5000,4950,627
|
|
20230731,102900,124331875,4955,4925,4955,4925,1278
|
|
20230731,102800,118028075,4925,4925,4925,4925,0
|
|
20230731,102700,118028075,4925,4925,4925,4925,222
|
|
20230731,102600,116934725,4925,4925,4925,4925,0
|
|
20230731,102500,116934725,4925,4925,4925,4925,0
|
|
20230731,102400,116934725,4925,4925,4925,4925,0
|
|
20230731,102300,116934725,4925,4925,4925,4925,0
|
|
20230731,102200,116934725,4925,4925,4925,4925,0
|
|
20230731,102100,116934725,4925,4920,4925,4920,2
|
|
20230731,102000,116924880,4925,4925,4925,4925,0
|
|
20230731,101900,116924880,4925,4925,4925,4925,0
|
|
20230731,101800,116924880,4925,4925,4925,4925,0
|
|
20230731,101700,116924880,4925,4925,4925,4925,18
|
|
20230731,101600,116836230,4925,4920,4925,4920,20
|
|
20230731,101500,116737765,4925,4915,4925,4915,493
|
|
20230731,101400,114314660,4910,4905,4910,4905,178
|
|
20230731,101300,113440820,4905,4905,4905,4905,0
|
|
20230731,101200,113440820,4905,4905,4905,4905,0
|
|
20230731,101100,113440820,4905,4905,4905,4905,10
|
|
20230731,101000,113391770,4905,4905,4905,4905,50
|
|
20230731,100900,113146520,4905,4900,4905,4900,30
|
|
20230731,100800,112999445,4900,4900,4900,4900,102
|
|
20230731,100700,112499645,4915,4915,4915,4915,0
|
|
20230731,100600,112499645,4915,4915,4915,4915,1
|
|
20230731,100500,112494730,4885,4885,4885,4885,0
|
|
20230731,100400,112494730,4885,4885,4885,4885,0
|
|
20230731,100300,112494730,4885,4885,4885,4885,0
|
|
20230731,100200,112494730,4885,4885,4885,4885,7
|
|
20230731,100100,112460535,4880,4885,4885,4880,65
|
|
20230731,100000,112143215,4885,4885,4885,4885,0
|
|
20230731,095900,112143215,4885,4910,4910,4885,1315
|
|
20230731,095800,105719265,4915,4915,4915,4915,0
|
|
20230731,095700,105719265,4915,4915,4915,4915,0
|
|
20230731,095600,105719265,4915,4915,4915,4915,0
|
|
20230731,095500,105719265,4915,4915,4915,4915,0
|
|
20230731,095400,105719265,4915,4915,4915,4915,1
|
|
20230731,095300,105714350,4885,4880,4890,4880,86
|
|
20230731,095200,105294510,4875,4875,4875,4875,0
|
|
20230731,095100,105294510,4875,4875,4875,4875,69
|
|
20230731,095000,104958135,4875,4875,4875,4875,296
|
|
20230731,094900,103515135,4875,4875,4875,4875,0
|
|
20230731,094800,103515135,4875,4875,4875,4875,0
|
|
20230731,094700,103515135,4875,4875,4875,4875,0
|
|
20230731,094600,103515135,4875,4895,4895,4875,1440
|
|
20230731,094500,96481490,4890,4890,4890,4890,0
|
|
20230731,094400,96481490,4890,4890,4890,4890,0
|
|
20230731,094300,96481490,4890,4905,4905,4890,395
|
|
20230731,094200,94549190,4900,4910,4910,4900,3450
|
|
20230731,094100,77628240,4915,4915,4915,4915,10
|
|
20230731,094000,77579090,4930,4930,4930,4930,0
|
|
20230731,093900,77579090,4930,4930,4930,4930,0
|
|
20230731,093800,77579090,4930,4930,4930,4930,1
|
|
20230731,093700,77574160,4910,4930,4930,4910,120
|
|
20230731,093600,76984880,4935,4935,4935,4935,0
|
|
20230731,093500,76984880,4935,4935,4935,4935,8
|
|
20230731,093400,76945400,4935,4940,4945,4930,122
|
|
20230731,093300,76342765,4930,4920,4930,4920,94
|
|
20230731,093200,75879800,4920,4920,4920,4920,0
|
|
20230731,093100,75879800,4920,4920,4920,4920,0
|
|
20230731,093000,75879800,4920,4920,4920,4920,0
|
|
20230731,092900,75879800,4920,4915,4920,4915,50
|
|
20230731,092800,75634010,4900,4900,4900,4900,0
|
|
20230731,092700,75634010,4900,4900,4900,4900,0
|
|
20230731,092600,75634010,4900,4900,4900,4900,0
|
|
20230731,092500,75634010,4900,4900,4900,4900,0
|
|
20230731,092400,75634010,4900,4900,4900,4900,0
|
|
20230731,092300,75634010,4900,4900,4900,4900,10
|
|
20230731,092200,75585010,4900,4900,4900,4900,16
|
|
20230731,092100,75506610,4900,4920,4920,4900,400
|
|
20230731,092000,73540555,4930,4930,4930,4930,0
|
|
20230731,091900,73540555,4930,4930,4930,4930,6
|
|
20230731,091800,73510975,4935,4935,4935,4935,50
|
|
20230731,091700,73264225,4905,4895,4905,4895,265
|
|
20230731,091600,71965570,4895,4895,4895,4895,1
|
|
20230731,091500,71960675,4880,4885,4885,4880,39
|
|
20230731,091400,71770325,4880,4890,4890,4880,531
|
|
20230731,091300,69175750,4890,4915,4915,4890,927
|
|
20230731,091200,64623535,4935,4920,4935,4915,265
|
|
20230731,091100,63320275,4925,4925,4925,4925,15
|
|
20230731,091000,63246400,4915,4915,4915,4915,0
|
|
20230731,090900,63246400,4915,4920,4920,4915,70
|
|
20230731,090800,62902345,4940,4950,4950,4940,157
|
|
20230731,090700,62126265,4950,4950,4950,4950,283
|
|
20230731,090600,60725415,4950,4950,4950,4940,1890
|
|
20230731,090500,51371645,4950,4940,4950,4940,520
|
|
20230731,090400,48801845,4940,4935,4940,4935,300
|
|
20230731,090300,47320440,4935,4950,4950,4935,1562
|
|
20230731,090200,39606715,4940,4940,4940,4940,930
|
|
20230731,090100,35012515,4935,4950,4950,4935,2978
|
|
20230731,090000,20292210,4950,5070,5070,4950,3075
|