641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193800,679699190,9210,9210,9210,9210,357
|
|
20230731,193700,679699190,9210,9210,9210,9210,0
|
|
20230731,193600,679699190,9210,9210,9210,9210,0
|
|
20230731,193500,679699190,9210,9210,9210,9210,0
|
|
20230731,193400,679699190,9210,9210,9210,9210,0
|
|
20230731,193300,679699190,9210,9210,9210,9210,0
|
|
20230731,193200,679699190,9210,9210,9210,9210,0
|
|
20230731,193100,679699190,9210,9210,9210,9210,0
|
|
20230731,193000,679699190,9210,9210,9210,9210,0
|
|
20230731,192900,679699190,9210,9210,9210,9210,0
|
|
20230731,192800,679699190,9210,9210,9210,9210,0
|
|
20230731,192700,679699190,9210,9210,9210,9210,0
|
|
20230731,192600,679699190,9210,9210,9210,9210,0
|
|
20230731,192500,679699190,9210,9210,9210,9210,0
|
|
20230731,192400,679699190,9210,9210,9210,9210,0
|
|
20230731,192300,679699190,9210,9210,9210,9210,0
|
|
20230731,192200,679699190,9210,9210,9210,9210,0
|
|
20230731,192100,679699190,9210,9210,9210,9210,0
|
|
20230731,192000,679699190,9210,9210,9210,9210,0
|
|
20230731,191900,679699190,9210,9210,9210,9210,0
|
|
20230731,191800,679699190,9210,9210,9210,9210,0
|
|
20230731,191700,679699190,9210,9210,9210,9210,0
|
|
20230731,191600,679699190,9210,9210,9210,9210,0
|
|
20230731,191500,679699190,9210,9210,9210,9210,0
|
|
20230731,191400,679699190,9210,9210,9210,9210,0
|
|
20230731,191300,679699190,9210,9210,9210,9210,0
|
|
20230731,191200,679699190,9210,9210,9210,9210,0
|
|
20230731,191100,679699190,9210,9210,9210,9210,0
|
|
20230731,191000,679699190,9210,9210,9210,9210,0
|
|
20230731,190900,679699190,9210,9210,9210,9210,0
|
|
20230731,190800,679699190,9210,9210,9210,9210,357
|
|
20230731,190700,679699190,9210,9210,9210,9210,0
|
|
20230731,190600,679699190,9210,9210,9210,9210,0
|
|
20230731,190500,679699190,9210,9210,9210,9210,0
|
|
20230731,190400,679699190,9210,9210,9210,9210,0
|
|
20230731,190300,679699190,9210,9210,9210,9210,0
|
|
20230731,190200,679699190,9210,9210,9210,9210,0
|
|
20230731,190100,679699190,9210,9210,9210,9210,0
|
|
20230731,190000,679699190,9210,9210,9210,9210,0
|
|
20230731,185900,679699190,9210,9210,9210,9210,0
|
|
20230731,185800,679699190,9210,9210,9210,9210,0
|
|
20230731,185700,679699190,9210,9210,9210,9210,0
|
|
20230731,185600,679699190,9210,9210,9210,9210,0
|
|
20230731,185500,679699190,9210,9210,9210,9210,0
|
|
20230731,185400,679699190,9210,9210,9210,9210,0
|
|
20230731,185300,679699190,9210,9210,9210,9210,0
|
|
20230731,185200,679699190,9210,9210,9210,9210,0
|
|
20230731,185100,679699190,9210,9210,9210,9210,0
|
|
20230731,185000,679699190,9210,9210,9210,9210,0
|
|
20230731,184900,679699190,9210,9210,9210,9210,0
|
|
20230731,184800,679699190,9210,9210,9210,9210,0
|
|
20230731,184700,679699190,9210,9210,9210,9210,0
|
|
20230731,184600,679699190,9210,9210,9210,9210,0
|
|
20230731,184500,679699190,9210,9210,9210,9210,0
|
|
20230731,184400,679699190,9210,9210,9210,9210,0
|
|
20230731,184300,679699190,9210,9210,9210,9210,0
|
|
20230731,184200,679699190,9210,9210,9210,9210,0
|
|
20230731,184100,679699190,9210,9210,9210,9210,0
|
|
20230731,184000,679699190,9210,9210,9210,9210,0
|
|
20230731,183900,679699190,9210,9210,9210,9210,0
|
|
20230731,183800,679699190,9210,9210,9210,9210,357
|
|
20230731,183700,679699190,9210,9210,9210,9210,0
|
|
20230731,183600,679699190,9210,9210,9210,9210,0
|
|
20230731,183500,679699190,9210,9210,9210,9210,0
|
|
20230731,183400,679699190,9210,9210,9210,9210,0
|
|
20230731,183300,679699190,9210,9210,9210,9210,0
|
|
20230731,183200,679699190,9210,9210,9210,9210,0
|
|
20230731,183100,679699190,9210,9210,9210,9210,0
|
|
20230731,183000,679699190,9210,9210,9210,9210,0
|
|
20230731,182900,679699190,9210,9210,9210,9210,0
|
|
20230731,182800,679699190,9210,9210,9210,9210,0
|
|
20230731,182700,679699190,9210,9210,9210,9210,0
|
|
20230731,182600,679699190,9210,9210,9210,9210,0
|
|
20230731,182500,679699190,9210,9210,9210,9210,0
|
|
20230731,182400,679699190,9210,9210,9210,9210,0
|
|
20230731,182300,679699190,9210,9210,9210,9210,0
|
|
20230731,182200,679699190,9210,9210,9210,9210,0
|
|
20230731,182100,679699190,9210,9210,9210,9210,0
|
|
20230731,182000,679699190,9210,9210,9210,9210,0
|
|
20230731,181900,679699190,9210,9210,9210,9210,0
|
|
20230731,181800,679699190,9210,9210,9210,9210,0
|
|
20230731,181700,679699190,9210,9210,9210,9210,0
|
|
20230731,181600,679699190,9210,9210,9210,9210,0
|
|
20230731,181500,679699190,9210,9210,9210,9210,0
|
|
20230731,181400,679699190,9210,9210,9210,9210,0
|
|
20230731,181300,679699190,9210,9210,9210,9210,0
|
|
20230731,181200,679699190,9210,9210,9210,9210,0
|
|
20230731,181100,679699190,9210,9210,9210,9210,0
|
|
20230731,181000,679699190,9210,9210,9210,9210,0
|
|
20230731,180900,679699190,9210,9210,9210,9210,0
|
|
20230731,180800,679699190,9210,9210,9210,9210,357
|
|
20230731,180700,679699190,9210,9210,9210,9210,0
|
|
20230731,180600,679699190,9210,9210,9210,9210,0
|
|
20230731,180500,679699190,9210,9210,9210,9210,0
|
|
20230731,180400,679699190,9210,9210,9210,9210,0
|
|
20230731,180300,679699190,9210,9210,9210,9210,0
|
|
20230731,180200,679699190,9210,9210,9210,9210,0
|
|
20230731,180100,679699190,9210,9210,9210,9210,0
|
|
20230731,180000,679699190,9210,9210,9210,9210,0
|
|
20230731,175900,679699190,9210,9210,9210,9210,0
|
|
20230731,175800,679699190,9210,9210,9210,9210,0
|
|
20230731,175700,679699190,9210,9210,9210,9210,0
|
|
20230731,175600,679699190,9210,9210,9210,9210,0
|
|
20230731,175500,679699190,9210,9210,9210,9210,0
|
|
20230731,175400,679699190,9210,9210,9210,9210,0
|
|
20230731,175300,679699190,9210,9210,9210,9210,0
|
|
20230731,175200,679699190,9210,9210,9210,9210,0
|
|
20230731,175100,679699190,9210,9210,9210,9210,0
|
|
20230731,175000,679699190,9210,9210,9210,9210,0
|
|
20230731,174900,679699190,9210,9210,9210,9210,0
|
|
20230731,174800,679699190,9210,9210,9210,9210,0
|
|
20230731,174700,679699190,9210,9210,9210,9210,0
|
|
20230731,174600,679699190,9210,9210,9210,9210,0
|
|
20230731,174500,679699190,9210,9210,9210,9210,0
|
|
20230731,174400,679699190,9210,9210,9210,9210,0
|
|
20230731,174300,679699190,9210,9210,9210,9210,0
|
|
20230731,174200,679699190,9210,9210,9210,9210,0
|
|
20230731,174100,679699190,9210,9210,9210,9210,0
|
|
20230731,174000,679699190,9210,9210,9210,9210,0
|
|
20230731,173900,679699190,9210,9210,9210,9210,0
|
|
20230731,173800,679699190,9210,9210,9210,9210,357
|
|
20230731,173700,679699190,9210,9210,9210,9210,0
|
|
20230731,173600,679699190,9210,9210,9210,9210,0
|
|
20230731,173500,679699190,9210,9210,9210,9210,0
|
|
20230731,173400,679699190,9210,9210,9210,9210,0
|
|
20230731,173300,679699190,9210,9210,9210,9210,0
|
|
20230731,173200,679699190,9210,9210,9210,9210,0
|
|
20230731,173100,679699190,9210,9210,9210,9210,0
|
|
20230731,173000,679699190,9210,9210,9210,9210,0
|
|
20230731,172900,679699190,9210,9210,9210,9210,0
|
|
20230731,172800,679699190,9210,9210,9210,9210,0
|
|
20230731,172700,679699190,9210,9210,9210,9210,0
|
|
20230731,172600,679699190,9210,9210,9210,9210,0
|
|
20230731,172500,679699190,9210,9210,9210,9210,0
|
|
20230731,172400,679699190,9210,9210,9210,9210,0
|
|
20230731,172300,679699190,9210,9210,9210,9210,0
|
|
20230731,172200,679699190,9210,9210,9210,9210,0
|
|
20230731,172100,679699190,9210,9210,9210,9210,0
|
|
20230731,172000,679699190,9210,9210,9210,9210,0
|
|
20230731,171900,679699190,9210,9210,9210,9210,0
|
|
20230731,171800,679699190,9210,9210,9210,9210,0
|
|
20230731,171700,679699190,9210,9210,9210,9210,0
|
|
20230731,171600,679699190,9210,9210,9210,9210,0
|
|
20230731,171500,679699190,9210,9210,9210,9210,0
|
|
20230731,171400,679699190,9210,9210,9210,9210,0
|
|
20230731,171300,679699190,9210,9210,9210,9210,0
|
|
20230731,171200,679699190,9210,9210,9210,9210,0
|
|
20230731,171100,679699190,9210,9210,9210,9210,0
|
|
20230731,171000,679699190,9210,9210,9210,9210,0
|
|
20230731,170900,679699190,9210,9210,9210,9210,0
|
|
20230731,170800,679699190,9210,9210,9210,9210,357
|
|
20230731,170700,679699190,9210,9210,9210,9210,0
|
|
20230731,170600,679699190,9210,9210,9210,9210,0
|
|
20230731,170500,679699190,9210,9210,9210,9210,0
|
|
20230731,170400,679699190,9210,9210,9210,9210,0
|
|
20230731,170300,679699190,9210,9210,9210,9210,0
|
|
20230731,170200,679699190,9210,9210,9210,9210,0
|
|
20230731,170100,679699190,9210,9210,9210,9210,0
|
|
20230731,170000,679699190,9210,9210,9210,9210,0
|
|
20230731,165900,679699190,9210,9210,9210,9210,0
|
|
20230731,165800,679699190,9210,9210,9210,9210,0
|
|
20230731,165700,679699190,9210,9210,9210,9210,0
|
|
20230731,165600,679699190,9210,9210,9210,9210,0
|
|
20230731,165500,679699190,9210,9210,9210,9210,0
|
|
20230731,165400,679699190,9210,9210,9210,9210,0
|
|
20230731,165300,679699190,9210,9210,9210,9210,0
|
|
20230731,165200,679699190,9210,9210,9210,9210,0
|
|
20230731,165100,679699190,9210,9210,9210,9210,0
|
|
20230731,165000,679699190,9210,9210,9210,9210,0
|
|
20230731,164900,679699190,9210,9210,9210,9210,0
|
|
20230731,164800,679699190,9210,9210,9210,9210,0
|
|
20230731,164700,679699190,9210,9210,9210,9210,0
|
|
20230731,164600,679699190,9210,9210,9210,9210,0
|
|
20230731,164500,679699190,9210,9210,9210,9210,0
|
|
20230731,164400,679699190,9210,9210,9210,9210,0
|
|
20230731,164300,679699190,9210,9210,9210,9210,0
|
|
20230731,164200,679699190,9210,9210,9210,9210,0
|
|
20230731,164100,679699190,9210,9210,9210,9210,0
|
|
20230731,164000,679699190,9210,9210,9210,9210,0
|
|
20230731,163900,679699190,9210,9210,9210,9210,0
|
|
20230731,163800,679699190,9210,9210,9210,9210,357
|
|
20230731,163700,679699190,9210,9210,9210,9210,0
|
|
20230731,163600,679699190,9210,9210,9210,9210,0
|
|
20230731,163500,679699190,9210,9210,9210,9210,0
|
|
20230731,163400,679699190,9210,9210,9210,9210,0
|
|
20230731,163300,679699190,9210,9210,9210,9210,0
|
|
20230731,163200,679699190,9210,9210,9210,9210,0
|
|
20230731,163100,679699190,9210,9210,9210,9210,0
|
|
20230731,163000,679699190,9210,9210,9210,9210,0
|
|
20230731,162900,679699190,9210,9210,9210,9210,0
|
|
20230731,162800,679699190,9210,9210,9210,9210,0
|
|
20230731,162700,679699190,9210,9210,9210,9210,0
|
|
20230731,162600,679699190,9210,9210,9210,9210,0
|
|
20230731,162500,679699190,9210,9210,9210,9210,0
|
|
20230731,162400,679699190,9210,9210,9210,9210,0
|
|
20230731,162300,679699190,9210,9210,9210,9210,0
|
|
20230731,162200,679699190,9210,9210,9210,9210,0
|
|
20230731,162100,679699190,9210,9210,9210,9210,0
|
|
20230731,162000,679699190,9210,9210,9210,9210,0
|
|
20230731,161900,679699190,9210,9210,9210,9210,0
|
|
20230731,161800,679699190,9210,9210,9210,9210,0
|
|
20230731,161700,679699190,9210,9210,9210,9210,0
|
|
20230731,161600,679699190,9210,9210,9210,9210,0
|
|
20230731,161500,679699190,9210,9210,9210,9210,0
|
|
20230731,161400,679699190,9210,9210,9210,9210,0
|
|
20230731,161300,679699190,9210,9210,9210,9210,0
|
|
20230731,161200,679699190,9210,9210,9210,9210,0
|
|
20230731,161100,679699190,9210,9210,9210,9210,0
|
|
20230731,161000,679699190,9210,9210,9210,9210,0
|
|
20230731,160900,679699190,9210,9210,9210,9210,0
|
|
20230731,160800,679699190,9210,9210,9210,9210,357
|
|
20230731,160700,679699190,9210,9210,9210,9210,0
|
|
20230731,160600,679699190,9210,9210,9210,9210,0
|
|
20230731,160500,679699190,9210,9210,9210,9210,0
|
|
20230731,160400,679699190,9210,9210,9210,9210,0
|
|
20230731,160300,679699190,9210,9210,9210,9210,0
|
|
20230731,160200,679699190,9210,9210,9210,9210,0
|
|
20230731,160100,679699190,9210,9210,9210,9210,0
|
|
20230731,160000,679699190,9210,9210,9210,9210,0
|
|
20230731,155900,679699190,9210,9210,9210,9210,0
|
|
20230731,155800,679699190,9210,9210,9210,9210,0
|
|
20230731,155700,679699190,9210,9210,9210,9210,0
|
|
20230731,155600,679699190,9210,9210,9210,9210,0
|
|
20230731,155500,679699190,9210,9210,9210,9210,0
|
|
20230731,155400,679699190,9210,9210,9210,9210,0
|
|
20230731,155300,679699190,9210,9210,9210,9210,0
|
|
20230731,155200,679699190,9210,9210,9210,9210,0
|
|
20230731,155100,679699190,9210,9210,9210,9210,0
|
|
20230731,155000,679699190,9210,9210,9210,9210,0
|
|
20230731,154900,679699190,9210,9210,9210,9210,0
|
|
20230731,154800,679699190,9210,9210,9210,9210,0
|
|
20230731,154700,679699190,9210,9210,9210,9210,0
|
|
20230731,154600,679699190,9210,9210,9210,9210,0
|
|
20230731,154500,679699190,9210,9210,9210,9210,0
|
|
20230731,154400,679699190,9210,9210,9210,9210,0
|
|
20230731,154300,679699190,9210,9210,9210,9210,0
|
|
20230731,154200,679699190,9210,9210,9210,9210,0
|
|
20230731,154100,679699190,9210,9210,9210,9210,0
|
|
20230731,154000,679699190,9210,9210,9210,9210,0
|
|
20230731,153900,679699190,9210,9210,9210,9210,0
|
|
20230731,153800,679699190,9210,9210,9210,9210,357
|
|
20230731,153700,679699190,9210,9210,9210,9210,0
|
|
20230731,153600,679699190,9210,9210,9210,9210,0
|
|
20230731,153500,679699190,9210,9210,9210,9210,0
|
|
20230731,153400,679699190,9210,9210,9210,9210,0
|
|
20230731,153300,679699190,9210,9210,9210,9210,0
|
|
20230731,153200,679699190,9210,9210,9210,9210,0
|
|
20230731,153100,679699190,9210,9210,9210,9210,0
|
|
20230731,153000,679699190,9210,9210,9210,9210,357
|
|
20230731,152900,676411220,9210,9210,9210,9210,0
|
|
20230731,152800,676411220,9210,9210,9210,9210,0
|
|
20230731,152700,676411220,9210,9210,9210,9210,0
|
|
20230731,152600,676411220,9210,9210,9210,9210,0
|
|
20230731,152500,676411220,9210,9210,9210,9210,0
|
|
20230731,152400,676411220,9210,9210,9210,9210,0
|
|
20230731,152300,676411220,9210,9210,9210,9210,0
|
|
20230731,152200,676411220,9210,9210,9210,9210,0
|
|
20230731,152100,676411220,9210,9210,9210,9210,0
|
|
20230731,152000,676411220,9210,9210,9210,9210,0
|
|
20230731,151900,676411220,9210,9210,9210,9210,0
|
|
20230731,151800,676411220,9210,9210,9210,9210,0
|
|
20230731,151700,676411220,9210,9210,9210,9210,101
|
|
20230731,151600,675481010,9220,9220,9220,9220,1
|
|
20230731,151500,675471790,9170,9170,9170,9170,278
|
|
20230731,151400,672922530,9150,9170,9170,9150,1000
|
|
20230731,151300,663769510,9170,9170,9170,9170,0
|
|
20230731,151200,663769510,9170,9170,9170,9170,0
|
|
20230731,151100,663769510,9170,9170,9170,9170,100
|
|
20230731,151000,662852510,9150,9150,9150,9150,0
|
|
20230731,150900,662852510,9150,9150,9150,9150,0
|
|
20230731,150800,662852510,9150,9180,9180,9150,347
|
|
20230731,150700,659674160,9150,9150,9150,9150,0
|
|
20230731,150600,659674160,9150,9150,9150,9150,0
|
|
20230731,150500,659674160,9150,9180,9180,9150,2994
|
|
20230731,150400,632268590,9170,9170,9170,9170,0
|
|
20230731,150300,632268590,9170,9170,9170,9170,0
|
|
20230731,150200,632268590,9170,9170,9170,9170,0
|
|
20230731,150100,632268590,9170,9170,9170,9170,1
|
|
20230731,150000,632259420,9240,9240,9240,9240,0
|
|
20230731,145900,632259420,9240,9240,9240,9240,0
|
|
20230731,145800,632259420,9240,9240,9240,9240,0
|
|
20230731,145700,632259420,9240,9240,9240,9240,0
|
|
20230731,145600,632259420,9240,9240,9240,9240,1
|
|
20230731,145500,632250180,9160,9190,9190,9160,1000
|
|
20230731,145400,623081590,9240,9240,9240,9240,0
|
|
20230731,145300,623081590,9240,9240,9240,9240,0
|
|
20230731,145200,623081590,9240,9190,9240,9190,21
|
|
20230731,145100,622888550,9190,9190,9190,9190,22
|
|
20230731,145000,622686370,9230,9230,9230,9230,0
|
|
20230731,144900,622686370,9230,9230,9230,9230,0
|
|
20230731,144800,622686370,9230,9230,9230,9230,0
|
|
20230731,144700,622686370,9230,9230,9230,9230,66
|
|
20230731,144600,622077190,9230,9230,9230,9230,0
|
|
20230731,144500,622077190,9230,9230,9230,9230,19
|
|
20230731,144400,621901820,9230,9230,9230,9230,0
|
|
20230731,144300,621901820,9230,9230,9230,9230,0
|
|
20230731,144200,621901820,9230,9230,9230,9230,1
|
|
20230731,144100,621892590,9180,9180,9180,9180,0
|
|
20230731,144000,621892590,9180,9180,9180,9180,980
|
|
20230731,143900,612896190,9180,9220,9220,9180,2020
|
|
20230731,143800,594340890,9220,9220,9220,9220,0
|
|
20230731,143700,594340890,9220,9220,9220,9220,235
|
|
20230731,143600,592174190,9230,9230,9230,9230,0
|
|
20230731,143500,592174190,9230,9230,9230,9230,0
|
|
20230731,143400,592174190,9230,9230,9230,9230,0
|
|
20230731,143300,592174190,9230,9230,9230,9230,0
|
|
20230731,143200,592174190,9230,9230,9230,9230,0
|
|
20230731,143100,592174190,9230,9230,9230,9230,0
|
|
20230731,143000,592174190,9230,9230,9230,9230,0
|
|
20230731,142900,592174190,9230,9230,9230,9230,0
|
|
20230731,142800,592174190,9230,9230,9230,9230,0
|
|
20230731,142700,592174190,9230,9230,9230,9230,0
|
|
20230731,142600,592174190,9230,9230,9230,9230,1
|
|
20230731,142500,592164960,9170,9180,9180,9170,50
|
|
20230731,142400,591706450,9170,9170,9170,9170,0
|
|
20230731,142300,591706450,9170,9170,9170,9170,5
|
|
20230731,142200,591660600,9160,9160,9160,9160,0
|
|
20230731,142100,591660600,9160,9160,9160,9160,0
|
|
20230731,142000,591660600,9160,9160,9160,9160,0
|
|
20230731,141900,591660600,9160,9160,9160,9160,0
|
|
20230731,141800,591660600,9160,9220,9220,9160,1500
|
|
20230731,141700,577886350,9230,9230,9230,9230,0
|
|
20230731,141600,577886350,9230,9230,9230,9230,0
|
|
20230731,141500,577886350,9230,9230,9230,9230,2
|
|
20230731,141400,577867890,9230,9230,9230,9230,0
|
|
20230731,141300,577867890,9230,9230,9230,9230,60
|
|
20230731,141200,577314090,9230,9230,9230,9230,232
|
|
20230731,141100,575172730,9230,9240,9240,9230,44
|
|
20230731,141000,574766460,9240,9240,9240,9240,0
|
|
20230731,140900,574766460,9240,9240,9240,9240,0
|
|
20230731,140800,574766460,9240,9240,9240,9240,0
|
|
20230731,140700,574766460,9240,9240,9240,9240,1
|
|
20230731,140600,574757220,9230,9230,9230,9230,0
|
|
20230731,140500,574757220,9230,9230,9230,9230,12
|
|
20230731,140400,574646460,9220,9220,9220,9220,0
|
|
20230731,140300,574646460,9220,9220,9220,9220,0
|
|
20230731,140200,574646460,9220,9220,9220,9220,50
|
|
20230731,140100,574185460,9220,9220,9230,9220,751
|
|
20230731,140000,567257240,9210,9210,9210,9210,0
|
|
20230731,135900,567257240,9210,9210,9210,9210,0
|
|
20230731,135800,567257240,9210,9210,9210,9210,0
|
|
20230731,135700,567257240,9210,9210,9210,9210,0
|
|
20230731,135600,567257240,9210,9210,9210,9210,0
|
|
20230731,135500,567257240,9210,9210,9210,9210,0
|
|
20230731,135400,567257240,9210,9210,9210,9210,0
|
|
20230731,135300,567257240,9210,9210,9210,9210,0
|
|
20230731,135200,567257240,9210,9210,9210,9210,0
|
|
20230731,135100,567257240,9210,9210,9210,9210,0
|
|
20230731,135000,567257240,9210,9210,9210,9210,0
|
|
20230731,134900,567257240,9210,9210,9210,9210,20
|
|
20230731,134800,567073040,9210,9230,9230,9210,830
|
|
20230731,134700,559425850,9230,9230,9230,9230,114
|
|
20230731,134600,558373630,9230,9230,9230,9230,0
|
|
20230731,134500,558373630,9230,9230,9230,9230,100
|
|
20230731,134400,557450630,9230,9230,9230,9230,0
|
|
20230731,134300,557450630,9230,9250,9250,9230,1297
|
|
20230731,134200,545473780,9260,9260,9260,9260,0
|
|
20230731,134100,545473780,9260,9250,9260,9250,125
|
|
20230731,134000,544317380,9240,9240,9240,9240,0
|
|
20230731,133900,544317380,9240,9240,9240,9240,8
|
|
20230731,133800,544243460,9230,9230,9230,9230,0
|
|
20230731,133700,544243460,9230,9230,9230,9230,0
|
|
20230731,133600,544243460,9230,9230,9230,9230,2
|
|
20230731,133500,544225000,9230,9230,9230,9230,398
|
|
20230731,133400,540551460,9230,9230,9230,9230,0
|
|
20230731,133300,540551460,9230,9230,9230,9230,103
|
|
20230731,133200,539600770,9240,9250,9250,9240,98
|
|
20230731,133100,538694670,9260,9260,9260,9260,0
|
|
20230731,133000,538694670,9260,9260,9260,9260,1
|
|
20230731,132900,538685410,9250,9250,9250,9250,112
|
|
20230731,132800,537649410,9230,9230,9230,9230,310
|
|
20230731,132700,534788110,9230,9230,9230,9230,0
|
|
20230731,132600,534788110,9230,9230,9230,9230,0
|
|
20230731,132500,534788110,9230,9230,9250,9230,656
|
|
20230731,132400,528729310,9220,9220,9220,9220,100
|
|
20230731,132300,527807310,9220,9220,9220,9220,0
|
|
20230731,132200,527807310,9220,9230,9230,9220,208
|
|
20230731,132100,525888550,9230,9230,9230,9230,0
|
|
20230731,132000,525888550,9230,9230,9230,9230,200
|
|
20230731,131900,524042550,9230,9230,9230,9230,2
|
|
20230731,131800,524024090,9230,9230,9230,9230,0
|
|
20230731,131700,524024090,9230,9230,9230,9230,0
|
|
20230731,131600,524024090,9230,9220,9230,9220,82
|
|
20230731,131500,523267310,9210,9210,9210,9210,4
|
|
20230731,131400,523230470,9210,9210,9210,9210,0
|
|
20230731,131300,523230470,9210,9210,9210,9210,0
|
|
20230731,131200,523230470,9210,9210,9210,9210,0
|
|
20230731,131100,523230470,9210,9210,9210,9210,0
|
|
20230731,131000,523230470,9210,9210,9210,9210,0
|
|
20230731,130900,523230470,9210,9220,9220,9200,370
|
|
20230731,130800,519824750,9230,9230,9230,9230,0
|
|
20230731,130700,519824750,9230,9230,9230,9230,1
|
|
20230731,130600,519815520,9220,9220,9220,9220,0
|
|
20230731,130500,519815520,9220,9220,9220,9220,0
|
|
20230731,130400,519815520,9220,9220,9220,9220,0
|
|
20230731,130300,519815520,9220,9220,9220,9220,0
|
|
20230731,130200,519815520,9220,9220,9220,9220,0
|
|
20230731,130100,519815520,9220,9220,9220,9220,0
|
|
20230731,130000,519815520,9220,9220,9220,9220,70
|
|
20230731,125900,519170120,9230,9230,9230,9230,62
|
|
20230731,125800,518597860,9230,9220,9230,9220,68
|
|
20230731,125700,517970520,9200,9200,9200,9200,0
|
|
20230731,125600,517970520,9200,9200,9200,9200,0
|
|
20230731,125500,517970520,9200,9200,9200,9200,0
|
|
20230731,125400,517970520,9200,9200,9200,9200,100
|
|
20230731,125300,517050520,9200,9200,9200,9200,0
|
|
20230731,125200,517050520,9200,9200,9200,9200,0
|
|
20230731,125100,517050520,9200,9200,9200,9200,0
|
|
20230731,125000,517050520,9200,9200,9200,9200,0
|
|
20230731,124900,517050520,9200,9200,9200,9200,999
|
|
20230731,124800,507859720,9200,9200,9200,9200,0
|
|
20230731,124700,507859720,9200,9200,9200,9200,0
|
|
20230731,124600,507859720,9200,9200,9200,9200,0
|
|
20230731,124500,507859720,9200,9200,9200,9200,0
|
|
20230731,124400,507859720,9200,9200,9200,9200,12
|
|
20230731,124300,507749320,9200,9200,9200,9200,2181
|
|
20230731,124200,487684120,9200,9190,9200,9190,2000
|
|
20230731,124100,469286210,9190,9190,9190,9190,20
|
|
20230731,124000,469102410,9190,9190,9190,9190,101
|
|
20230731,123900,468174220,9180,9180,9180,9180,0
|
|
20230731,123800,468174220,9180,9180,9180,9180,10
|
|
20230731,123700,468082420,9180,9180,9180,9180,5
|
|
20230731,123600,468036520,9170,9170,9170,9170,1
|
|
20230731,123500,468027350,9170,9170,9170,9170,180
|
|
20230731,123400,466376750,9190,9190,9190,9190,0
|
|
20230731,123300,466376750,9190,9190,9190,9190,0
|
|
20230731,123200,466376750,9190,9190,9190,9190,0
|
|
20230731,123100,466376750,9190,9190,9190,9190,0
|
|
20230731,123000,466376750,9190,9190,9190,9190,2
|
|
20230731,122900,466358370,9170,9170,9170,9170,58
|
|
20230731,122800,465826510,9160,9160,9160,9160,24
|
|
20230731,122700,465606670,9160,9160,9160,9160,0
|
|
20230731,122600,465606670,9160,9160,9160,9160,1084
|
|
20230731,122500,455677230,9160,9160,9160,9160,0
|
|
20230731,122400,455677230,9160,9160,9160,9160,0
|
|
20230731,122300,455677230,9160,9160,9160,9160,0
|
|
20230731,122200,455677230,9160,9160,9160,9160,0
|
|
20230731,122100,455677230,9160,9160,9160,9160,0
|
|
20230731,122000,455677230,9160,9160,9160,9160,150
|
|
20230731,121900,454303230,9170,9170,9170,9170,0
|
|
20230731,121800,454303230,9170,9170,9170,9170,36
|
|
20230731,121700,453973110,9170,9190,9190,9170,1547
|
|
20230731,121600,439778410,9190,9210,9210,9180,258
|
|
20230731,121500,437407330,9220,9220,9220,9220,0
|
|
20230731,121400,437407330,9220,9220,9220,9220,3
|
|
20230731,121300,437379670,9220,9220,9220,9220,0
|
|
20230731,121200,437379670,9220,9220,9220,9220,0
|
|
20230731,121100,437379670,9220,9220,9220,9220,0
|
|
20230731,121000,437379670,9220,9220,9220,9220,0
|
|
20230731,120900,437379670,9220,9220,9220,9220,1
|
|
20230731,120800,437370450,9170,9170,9170,9170,0
|
|
20230731,120700,437370450,9170,9170,9170,9170,0
|
|
20230731,120600,437370450,9170,9170,9170,9170,80
|
|
20230731,120500,436636850,9170,9170,9170,9170,0
|
|
20230731,120400,436636850,9170,9170,9170,9170,0
|
|
20230731,120300,436636850,9170,9170,9170,9170,0
|
|
20230731,120200,436636850,9170,9170,9170,9170,110
|
|
20230731,120100,435628150,9220,9220,9220,9220,0
|
|
20230731,120000,435628150,9220,9220,9220,9220,0
|
|
20230731,115900,435628150,9220,9220,9220,9220,0
|
|
20230731,115800,435628150,9220,9220,9220,9220,500
|
|
20230731,115700,431018150,9220,9220,9220,9220,0
|
|
20230731,115600,431018150,9220,9220,9220,9220,1
|
|
20230731,115500,431008930,9160,9160,9160,9160,0
|
|
20230731,115400,431008930,9160,9160,9160,9160,0
|
|
20230731,115300,431008930,9160,9160,9160,9160,0
|
|
20230731,115200,431008930,9160,9160,9160,9160,0
|
|
20230731,115100,431008930,9160,9160,9160,9160,0
|
|
20230731,115000,431008930,9160,9160,9160,9160,0
|
|
20230731,114900,431008930,9160,9190,9190,9160,600
|
|
20230731,114800,425503130,9230,9230,9230,9230,1
|
|
20230731,114700,425493900,9230,9230,9230,9230,0
|
|
20230731,114600,425493900,9230,9230,9230,9230,0
|
|
20230731,114500,425493900,9230,9230,9230,9230,0
|
|
20230731,114400,425493900,9230,9230,9230,9230,0
|
|
20230731,114300,425493900,9230,9230,9230,9230,0
|
|
20230731,114200,425493900,9230,9230,9230,9230,0
|
|
20230731,114100,425493900,9230,9230,9230,9230,0
|
|
20230731,114000,425493900,9230,9230,9230,9230,1
|
|
20230731,113900,425484670,9180,9180,9180,9180,0
|
|
20230731,113800,425484670,9180,9180,9180,9180,37
|
|
20230731,113700,425145010,9220,9220,9220,9220,0
|
|
20230731,113600,425145010,9220,9220,9220,9220,5
|
|
20230731,113500,425098910,9220,9220,9220,9220,0
|
|
20230731,113400,425098910,9220,9220,9220,9220,0
|
|
20230731,113300,425098910,9220,9220,9220,9220,0
|
|
20230731,113200,425098910,9220,9220,9220,9220,0
|
|
20230731,113100,425098910,9220,9220,9220,9220,251
|
|
20230731,113000,422784690,9220,9220,9220,9220,0
|
|
20230731,112900,422784690,9220,9220,9220,9220,30
|
|
20230731,112800,422508090,9220,9220,9220,9220,50
|
|
20230731,112700,422047090,9180,9180,9180,9180,0
|
|
20230731,112600,422047090,9180,9180,9180,9180,1
|
|
20230731,112500,422037910,9170,9170,9170,9170,0
|
|
20230731,112400,422037910,9170,9170,9170,9170,0
|
|
20230731,112300,422037910,9170,9170,9170,9170,0
|
|
20230731,112200,422037910,9170,9180,9180,9170,101
|
|
20230731,112100,421111640,9220,9220,9220,9220,0
|
|
20230731,112000,421111640,9220,9220,9220,9220,0
|
|
20230731,111900,421111640,9220,9220,9220,9220,1
|
|
20230731,111800,421102420,9220,9220,9220,9220,0
|
|
20230731,111700,421102420,9220,9220,9220,9220,0
|
|
20230731,111600,421102420,9220,9220,9220,9220,2
|
|
20230731,111500,421083980,9220,9220,9220,9220,0
|
|
20230731,111400,421083980,9220,9220,9220,9220,10
|
|
20230731,111300,420991780,9220,9220,9220,9220,0
|
|
20230731,111200,420991780,9220,9220,9220,9220,0
|
|
20230731,111100,420991780,9220,9220,9220,9220,1
|
|
20230731,111000,420982560,9170,9170,9170,9170,0
|
|
20230731,110900,420982560,9170,9180,9180,9170,111
|
|
20230731,110800,419963630,9180,9180,9180,9180,0
|
|
20230731,110700,419963630,9180,9180,9180,9180,1
|
|
20230731,110600,419954450,9210,9210,9210,9210,0
|
|
20230731,110500,419954450,9210,9200,9210,9200,34
|
|
20230731,110400,419641540,9170,9170,9170,9170,0
|
|
20230731,110300,419641540,9170,9170,9170,9170,0
|
|
20230731,110200,419641540,9170,9170,9170,9170,1
|
|
20230731,110100,419632370,9200,9200,9200,9200,7
|
|
20230731,110000,419567970,9200,9200,9200,9200,2
|
|
20230731,105900,419549570,9150,9150,9150,9150,0
|
|
20230731,105800,419549570,9150,9150,9150,9150,0
|
|
20230731,105700,419549570,9150,9150,9150,9150,0
|
|
20230731,105600,419549570,9150,9150,9150,9150,0
|
|
20230731,105500,419549570,9150,9150,9150,9150,0
|
|
20230731,105400,419549570,9150,9160,9160,9150,1000
|
|
20230731,105300,410395550,9160,9160,9160,9160,0
|
|
20230731,105200,410395550,9160,9160,9160,9160,194
|
|
20230731,105100,408618510,9160,9160,9160,9160,49
|
|
20230731,105000,408169670,9160,9160,9160,9160,0
|
|
20230731,104900,408169670,9160,9160,9160,9160,0
|
|
20230731,104800,408169670,9160,9160,9160,9160,0
|
|
20230731,104700,408169670,9160,9160,9160,9160,0
|
|
20230731,104600,408169670,9160,9160,9160,9160,15
|
|
20230731,104500,408032270,9160,9210,9210,9160,5036
|
|
20230731,104400,361869530,9210,9210,9210,9210,1
|
|
20230731,104300,361860320,9210,9210,9210,9210,10
|
|
20230731,104200,361768220,9210,9240,9240,9210,1055
|
|
20230731,104100,352035350,9240,9240,9240,9240,365
|
|
20230731,104000,348662750,9210,9210,9210,9210,0
|
|
20230731,103900,348662750,9210,9210,9210,9210,0
|
|
20230731,103800,348662750,9210,9210,9210,9210,1
|
|
20230731,103700,348653540,9240,9210,9240,9210,2
|
|
20230731,103600,348635090,9180,9200,9200,9180,500
|
|
20230731,103500,344040620,9180,9190,9280,9160,2409
|
|
20230731,103400,321923630,9210,9210,9210,9210,0
|
|
20230731,103300,321923630,9210,9210,9210,9210,183
|
|
20230731,103200,320238200,9200,9200,9200,9200,600
|
|
20230731,103100,314718200,9200,9240,9240,9200,584
|
|
20230731,103000,309342760,9240,9240,9240,9240,4
|
|
20230731,102900,309305800,9220,9270,9270,9220,1590
|
|
20230731,102800,294604340,9260,9260,9260,9260,349
|
|
20230731,102700,291372600,9250,9250,9250,9250,374
|
|
20230731,102600,287913100,9210,9230,9230,9210,2000
|
|
20230731,102500,269490690,9250,9250,9250,9250,0
|
|
20230731,102400,269490690,9250,9250,9250,9250,154
|
|
20230731,102300,268066190,9250,9250,9250,9220,4343
|
|
20230731,102200,227979020,9280,9260,9280,9250,81
|
|
20230731,102100,227229730,9250,9250,9250,9250,0
|
|
20230731,102000,227229730,9250,9250,9250,9250,1
|
|
20230731,101900,227220480,9250,9250,9250,9250,600
|
|
20230731,101800,221670480,9250,9250,9250,9250,0
|
|
20230731,101700,221670480,9250,9270,9270,9250,564
|
|
20230731,101600,216448750,9280,9280,9280,9280,72
|
|
20230731,101500,215780590,9280,9280,9280,9280,0
|
|
20230731,101400,215780590,9280,9280,9280,9280,0
|
|
20230731,101300,215780590,9280,9290,9290,9280,51
|
|
20230731,101200,215307300,9290,9290,9290,9290,0
|
|
20230731,101100,215307300,9290,9290,9290,9290,1
|
|
20230731,101000,215298010,9280,9280,9280,9280,0
|
|
20230731,100900,215298010,9280,9280,9280,9280,0
|
|
20230731,100800,215298010,9280,9280,9280,9280,100
|
|
20230731,100700,214370010,9280,9290,9290,9280,546
|
|
20230731,100600,209303120,9280,9280,9280,9280,1
|
|
20230731,100500,209293840,9280,9290,9290,9280,323
|
|
20230731,100400,206296250,9300,9290,9300,9290,2
|
|
20230731,100300,206277660,9300,9310,9330,9300,8
|
|
20230731,100200,206203210,9310,9310,9310,9310,2
|
|
20230731,100100,206184590,9340,9340,9340,9340,0
|
|
20230731,100000,206184590,9340,9310,9340,9310,8
|
|
20230731,095900,206110080,9310,9310,9310,9310,0
|
|
20230731,095800,206110080,9310,9310,9310,9310,8
|
|
20230731,095700,206035600,9310,9300,9310,9300,576
|
|
20230731,095600,200674360,9300,9300,9300,9300,0
|
|
20230731,095500,200674360,9300,9300,9300,9300,7
|
|
20230731,095400,200609260,9280,9300,9310,9280,1041
|
|
20230731,095300,190936950,9310,9310,9310,9310,26
|
|
20230731,095200,190694890,9360,9360,9360,9360,0
|
|
20230731,095100,190694890,9360,9360,9360,9360,3
|
|
20230731,095000,190666810,9380,9380,9380,9380,0
|
|
20230731,094900,190666810,9380,9380,9380,9380,0
|
|
20230731,094800,190666810,9380,9380,9380,9380,2
|
|
20230731,094700,190648050,9310,9330,9430,9290,1436
|
|
20230731,094600,177267050,9280,9280,9280,9280,0
|
|
20230731,094500,177267050,9280,9280,9280,9280,24
|
|
20230731,094400,177044330,9280,9280,9280,9280,0
|
|
20230731,094300,177044330,9280,9270,9280,9270,900
|
|
20230731,094200,168697130,9320,9290,9320,9280,880
|
|
20230731,094100,160526290,9290,9270,9290,9260,621
|
|
20230731,094000,154768010,9260,9260,9260,9260,0
|
|
20230731,093900,154768010,9260,9260,9260,9260,0
|
|
20230731,093800,154768010,9260,9260,9260,9260,2
|
|
20230731,093700,154749490,9260,9260,9260,9260,298
|
|
20230731,093600,151990010,9260,9280,9280,9260,1104
|
|
20230731,093500,141756940,9290,9300,9300,9290,547
|
|
20230731,093400,136673250,9300,9330,9330,9300,1001
|
|
20230731,093300,127363920,9330,9300,9330,9300,9
|
|
20230731,093200,127280190,9300,9300,9300,9300,2
|
|
20230731,093100,127261590,9270,9270,9270,9270,100
|
|
20230731,093000,126334590,9270,9270,9270,9270,1
|
|
20230731,092900,126325320,9270,9270,9270,9270,56
|
|
20230731,092800,125806200,9280,9310,9310,9280,62
|
|
20230731,092700,125230780,9310,9310,9310,9310,30
|
|
20230731,092600,124951480,9310,9310,9310,9310,2
|
|
20230731,092500,124932860,9300,9260,9300,9260,120
|
|
20230731,092400,123820960,9260,9260,9260,9260,352
|
|
20230731,092300,120561440,9290,9260,9290,9230,3456
|
|
20230731,092200,88619590,9300,9300,9300,9300,44
|
|
20230731,092100,88210390,9250,9310,9310,9250,200
|
|
20230731,092000,86354390,9310,9310,9310,9310,5
|
|
20230731,091900,86307840,9210,9210,9210,9210,0
|
|
20230731,091800,86307840,9210,9230,9230,9210,410
|
|
20230731,091700,82529340,9210,9210,9210,9210,321
|
|
20230731,091600,79572930,9250,9250,9250,9250,870
|
|
20230731,091500,71525430,9360,9280,9360,9200,74
|
|
20230731,091400,70839350,9370,9370,9370,9370,111
|
|
20230731,091300,69799280,9370,9400,9400,9370,1457
|
|
20230731,091200,56142660,9490,9450,9490,9370,225
|
|
20230731,091100,54013970,9370,9480,9500,9370,221
|
|
20230731,091000,51926380,9480,9480,9480,9480,10
|
|
20230731,090900,51831580,9380,9480,9480,9380,20
|
|
20230731,090800,51642480,9480,9380,9480,9380,171
|
|
20230731,090700,50038010,9380,9370,9380,9370,35
|
|
20230731,090600,49709950,9360,9360,9360,9360,1
|
|
20230731,090500,49700590,9380,9380,9380,9380,10
|
|
20230731,090400,49606790,9330,9480,9480,9060,3124
|
|
20230731,090300,20581910,9450,9500,9500,9450,1406
|
|
20230731,090200,7257990,9490,9540,9540,9490,460
|
|
20230731,090100,2886690,9490,9520,9540,9490,148
|
|
20230731,090000,1480470,9490,9490,9520,9490,156
|