683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,202000,1245984185,4380,4380,4380,4380,5923
|
|
20230731,201900,1245984185,4380,4380,4380,4380,0
|
|
20230731,201800,1245984185,4380,4380,4380,4380,0
|
|
20230731,201700,1245984185,4380,4380,4380,4380,0
|
|
20230731,201600,1245984185,4380,4380,4380,4380,0
|
|
20230731,201500,1245984185,4380,4380,4380,4380,0
|
|
20230731,201400,1245984185,4380,4380,4380,4380,0
|
|
20230731,201300,1245984185,4380,4380,4380,4380,0
|
|
20230731,201200,1245984185,4380,4380,4380,4380,0
|
|
20230731,201100,1245984185,4380,4380,4380,4380,0
|
|
20230731,201000,1245984185,4380,4380,4380,4380,0
|
|
20230731,200900,1245984185,4380,4380,4380,4380,0
|
|
20230731,200800,1245984185,4380,4380,4380,4380,0
|
|
20230731,200700,1245984185,4380,4380,4380,4380,0
|
|
20230731,200600,1245984185,4380,4380,4380,4380,0
|
|
20230731,200500,1245984185,4380,4380,4380,4380,0
|
|
20230731,200400,1245984185,4380,4380,4380,4380,0
|
|
20230731,200300,1245984185,4380,4380,4380,4380,0
|
|
20230731,200200,1245984185,4380,4380,4380,4380,0
|
|
20230731,200100,1245984185,4380,4380,4380,4380,0
|
|
20230731,200000,1245984185,4380,4380,4380,4380,0
|
|
20230731,195900,1245984185,4380,4380,4380,4380,0
|
|
20230731,195800,1245984185,4380,4380,4380,4380,0
|
|
20230731,195700,1245984185,4380,4380,4380,4380,0
|
|
20230731,195600,1245984185,4380,4380,4380,4380,0
|
|
20230731,195500,1245984185,4380,4380,4380,4380,0
|
|
20230731,195400,1245984185,4380,4380,4380,4380,0
|
|
20230731,195300,1245984185,4380,4380,4380,4380,0
|
|
20230731,195200,1245984185,4380,4380,4380,4380,0
|
|
20230731,195100,1245984185,4380,4380,4380,4380,0
|
|
20230731,195000,1245984185,4380,4380,4380,4380,5923
|
|
20230731,194900,1245984185,4380,4380,4380,4380,0
|
|
20230731,194800,1245984185,4380,4380,4380,4380,0
|
|
20230731,194700,1245984185,4380,4380,4380,4380,0
|
|
20230731,194600,1245984185,4380,4380,4380,4380,0
|
|
20230731,194500,1245984185,4380,4380,4380,4380,0
|
|
20230731,194400,1245984185,4380,4380,4380,4380,0
|
|
20230731,194300,1245984185,4380,4380,4380,4380,0
|
|
20230731,194200,1245984185,4380,4380,4380,4380,0
|
|
20230731,194100,1245984185,4380,4380,4380,4380,0
|
|
20230731,194000,1245984185,4380,4380,4380,4380,0
|
|
20230731,193900,1245984185,4380,4380,4380,4380,0
|
|
20230731,193800,1245984185,4380,4380,4380,4380,0
|
|
20230731,193700,1245984185,4380,4380,4380,4380,0
|
|
20230731,193600,1245984185,4380,4380,4380,4380,0
|
|
20230731,193500,1245984185,4380,4380,4380,4380,0
|
|
20230731,193400,1245984185,4380,4380,4380,4380,0
|
|
20230731,193300,1245984185,4380,4380,4380,4380,0
|
|
20230731,193200,1245984185,4380,4380,4380,4380,0
|
|
20230731,193100,1245984185,4380,4380,4380,4380,0
|
|
20230731,193000,1245984185,4380,4380,4380,4380,0
|
|
20230731,192900,1245984185,4380,4380,4380,4380,0
|
|
20230731,192800,1245984185,4380,4380,4380,4380,0
|
|
20230731,192700,1245984185,4380,4380,4380,4380,0
|
|
20230731,192600,1245984185,4380,4380,4380,4380,0
|
|
20230731,192500,1245984185,4380,4380,4380,4380,0
|
|
20230731,192400,1245984185,4380,4380,4380,4380,0
|
|
20230731,192300,1245984185,4380,4380,4380,4380,0
|
|
20230731,192200,1245984185,4380,4380,4380,4380,0
|
|
20230731,192100,1245984185,4380,4380,4380,4380,0
|
|
20230731,192000,1245984185,4380,4380,4380,4380,5923
|
|
20230731,191900,1245984185,4380,4380,4380,4380,0
|
|
20230731,191800,1245984185,4380,4380,4380,4380,0
|
|
20230731,191700,1245984185,4380,4380,4380,4380,0
|
|
20230731,191600,1245984185,4380,4380,4380,4380,0
|
|
20230731,191500,1245984185,4380,4380,4380,4380,0
|
|
20230731,191400,1245984185,4380,4380,4380,4380,0
|
|
20230731,191300,1245984185,4380,4380,4380,4380,0
|
|
20230731,191200,1245984185,4380,4380,4380,4380,0
|
|
20230731,191100,1245984185,4380,4380,4380,4380,0
|
|
20230731,191000,1245984185,4380,4380,4380,4380,0
|
|
20230731,190900,1245984185,4380,4380,4380,4380,0
|
|
20230731,190800,1245984185,4380,4380,4380,4380,0
|
|
20230731,190700,1245984185,4380,4380,4380,4380,0
|
|
20230731,190600,1245984185,4380,4380,4380,4380,0
|
|
20230731,190500,1245984185,4380,4380,4380,4380,0
|
|
20230731,190400,1245984185,4380,4380,4380,4380,0
|
|
20230731,190300,1245984185,4380,4380,4380,4380,0
|
|
20230731,190200,1245984185,4380,4380,4380,4380,0
|
|
20230731,190100,1245984185,4380,4380,4380,4380,0
|
|
20230731,190000,1245984185,4380,4380,4380,4380,0
|
|
20230731,185900,1245984185,4380,4380,4380,4380,0
|
|
20230731,185800,1245984185,4380,4380,4380,4380,0
|
|
20230731,185700,1245984185,4380,4380,4380,4380,0
|
|
20230731,185600,1245984185,4380,4380,4380,4380,0
|
|
20230731,185500,1245984185,4380,4380,4380,4380,0
|
|
20230731,185400,1245984185,4380,4380,4380,4380,0
|
|
20230731,185300,1245984185,4380,4380,4380,4380,0
|
|
20230731,185200,1245984185,4380,4380,4380,4380,0
|
|
20230731,185100,1245984185,4380,4380,4380,4380,0
|
|
20230731,185000,1245984185,4380,4380,4380,4380,5923
|
|
20230731,184900,1245984185,4380,4380,4380,4380,0
|
|
20230731,184800,1245984185,4380,4380,4380,4380,0
|
|
20230731,184700,1245984185,4380,4380,4380,4380,0
|
|
20230731,184600,1245984185,4380,4380,4380,4380,0
|
|
20230731,184500,1245984185,4380,4380,4380,4380,0
|
|
20230731,184400,1245984185,4380,4380,4380,4380,0
|
|
20230731,184300,1245984185,4380,4380,4380,4380,0
|
|
20230731,184200,1245984185,4380,4380,4380,4380,0
|
|
20230731,184100,1245984185,4380,4380,4380,4380,0
|
|
20230731,184000,1245984185,4380,4380,4380,4380,0
|
|
20230731,183900,1245984185,4380,4380,4380,4380,0
|
|
20230731,183800,1245984185,4380,4380,4380,4380,0
|
|
20230731,183700,1245984185,4380,4380,4380,4380,0
|
|
20230731,183600,1245984185,4380,4380,4380,4380,0
|
|
20230731,183500,1245984185,4380,4380,4380,4380,0
|
|
20230731,183400,1245984185,4380,4380,4380,4380,0
|
|
20230731,183300,1245984185,4380,4380,4380,4380,0
|
|
20230731,183200,1245984185,4380,4380,4380,4380,0
|
|
20230731,183100,1245984185,4380,4380,4380,4380,0
|
|
20230731,183000,1245984185,4380,4380,4380,4380,0
|
|
20230731,182900,1245984185,4380,4380,4380,4380,0
|
|
20230731,182800,1245984185,4380,4380,4380,4380,0
|
|
20230731,182700,1245984185,4380,4380,4380,4380,0
|
|
20230731,182600,1245984185,4380,4380,4380,4380,0
|
|
20230731,182500,1245984185,4380,4380,4380,4380,0
|
|
20230731,182400,1245984185,4380,4380,4380,4380,0
|
|
20230731,182300,1245984185,4380,4380,4380,4380,0
|
|
20230731,182200,1245984185,4380,4380,4380,4380,0
|
|
20230731,182100,1245984185,4380,4380,4380,4380,0
|
|
20230731,182000,1245984185,4380,4380,4380,4380,5923
|
|
20230731,181900,1245984185,4380,4380,4380,4380,0
|
|
20230731,181800,1245984185,4380,4380,4380,4380,0
|
|
20230731,181700,1245984185,4380,4380,4380,4380,0
|
|
20230731,181600,1245984185,4380,4380,4380,4380,0
|
|
20230731,181500,1245984185,4380,4380,4380,4380,0
|
|
20230731,181400,1245984185,4380,4380,4380,4380,0
|
|
20230731,181300,1245984185,4380,4380,4380,4380,0
|
|
20230731,181200,1245984185,4380,4380,4380,4380,0
|
|
20230731,181100,1245984185,4380,4380,4380,4380,0
|
|
20230731,181000,1245984185,4380,4380,4380,4380,0
|
|
20230731,180900,1245984185,4380,4380,4380,4380,0
|
|
20230731,180800,1245984185,4380,4380,4380,4380,0
|
|
20230731,180700,1245984185,4380,4380,4380,4380,0
|
|
20230731,180600,1245984185,4380,4380,4380,4380,0
|
|
20230731,180500,1245984185,4380,4380,4380,4380,0
|
|
20230731,180400,1245984185,4380,4380,4380,4380,0
|
|
20230731,180300,1245984185,4380,4380,4380,4380,0
|
|
20230731,180200,1245984185,4380,4380,4380,4380,0
|
|
20230731,180100,1245984185,4380,4380,4380,4380,0
|
|
20230731,180000,1245984185,4380,4380,4380,4380,0
|
|
20230731,175900,1245984185,4380,4380,4380,4380,0
|
|
20230731,175800,1245984185,4380,4380,4380,4380,0
|
|
20230731,175700,1245984185,4380,4380,4380,4380,0
|
|
20230731,175600,1245984185,4380,4380,4380,4380,0
|
|
20230731,175500,1245984185,4380,4380,4380,4380,0
|
|
20230731,175400,1245984185,4380,4380,4380,4380,0
|
|
20230731,175300,1245984185,4380,4380,4380,4380,0
|
|
20230731,175200,1245984185,4380,4380,4380,4380,0
|
|
20230731,175100,1245984185,4380,4380,4380,4380,0
|
|
20230731,175000,1245984185,4380,4380,4380,4380,5923
|
|
20230731,174900,1245984185,4380,4380,4380,4380,0
|
|
20230731,174800,1245984185,4380,4380,4380,4380,0
|
|
20230731,174700,1245984185,4380,4380,4380,4380,0
|
|
20230731,174600,1245984185,4380,4380,4380,4380,0
|
|
20230731,174500,1245984185,4380,4380,4380,4380,0
|
|
20230731,174400,1245984185,4380,4380,4380,4380,0
|
|
20230731,174300,1245984185,4380,4380,4380,4380,0
|
|
20230731,174200,1245984185,4380,4380,4380,4380,0
|
|
20230731,174100,1245984185,4380,4380,4380,4380,0
|
|
20230731,174000,1245984185,4380,4380,4380,4380,0
|
|
20230731,173900,1245984185,4380,4380,4380,4380,0
|
|
20230731,173800,1245984185,4380,4380,4380,4380,0
|
|
20230731,173700,1245984185,4380,4380,4380,4380,0
|
|
20230731,173600,1245984185,4380,4380,4380,4380,0
|
|
20230731,173500,1245984185,4380,4380,4380,4380,0
|
|
20230731,173400,1245984185,4380,4380,4380,4380,0
|
|
20230731,173300,1245984185,4380,4380,4380,4380,0
|
|
20230731,173200,1245984185,4380,4380,4380,4380,0
|
|
20230731,173100,1245984185,4380,4380,4380,4380,0
|
|
20230731,173000,1245984185,4380,4380,4380,4380,0
|
|
20230731,172900,1245984185,4380,4380,4380,4380,0
|
|
20230731,172800,1245984185,4380,4380,4380,4380,0
|
|
20230731,172700,1245984185,4380,4380,4380,4380,0
|
|
20230731,172600,1245984185,4380,4380,4380,4380,0
|
|
20230731,172500,1245984185,4380,4380,4380,4380,0
|
|
20230731,172400,1245984185,4380,4380,4380,4380,0
|
|
20230731,172300,1245984185,4380,4380,4380,4380,0
|
|
20230731,172200,1245984185,4380,4380,4380,4380,0
|
|
20230731,172100,1245984185,4380,4380,4380,4380,0
|
|
20230731,172000,1245984185,4380,4380,4380,4380,5923
|
|
20230731,171900,1245984185,4380,4380,4380,4380,0
|
|
20230731,171800,1245984185,4380,4380,4380,4380,0
|
|
20230731,171700,1245984185,4380,4380,4380,4380,0
|
|
20230731,171600,1245984185,4380,4380,4380,4380,0
|
|
20230731,171500,1245984185,4380,4380,4380,4380,0
|
|
20230731,171400,1245984185,4380,4380,4380,4380,0
|
|
20230731,171300,1245984185,4380,4380,4380,4380,0
|
|
20230731,171200,1245984185,4380,4380,4380,4380,0
|
|
20230731,171100,1245984185,4380,4380,4380,4380,0
|
|
20230731,171000,1245984185,4380,4380,4380,4380,0
|
|
20230731,170900,1245984185,4380,4380,4380,4380,0
|
|
20230731,170800,1245984185,4380,4380,4380,4380,0
|
|
20230731,170700,1245984185,4380,4380,4380,4380,0
|
|
20230731,170600,1245984185,4380,4380,4380,4380,0
|
|
20230731,170500,1245984185,4380,4380,4380,4380,0
|
|
20230731,170400,1245984185,4380,4380,4380,4380,0
|
|
20230731,170300,1245984185,4380,4380,4380,4380,0
|
|
20230731,170200,1245984185,4380,4380,4380,4380,0
|
|
20230731,170100,1245984185,4380,4380,4380,4380,0
|
|
20230731,170000,1245984185,4380,4380,4380,4380,0
|
|
20230731,165900,1245984185,4380,4380,4380,4380,0
|
|
20230731,165800,1245984185,4380,4380,4380,4380,0
|
|
20230731,165700,1245984185,4380,4380,4380,4380,0
|
|
20230731,165600,1245984185,4380,4380,4380,4380,0
|
|
20230731,165500,1245984185,4380,4380,4380,4380,0
|
|
20230731,165400,1245984185,4380,4380,4380,4380,0
|
|
20230731,165300,1245984185,4380,4380,4380,4380,0
|
|
20230731,165200,1245984185,4380,4380,4380,4380,0
|
|
20230731,165100,1245984185,4380,4380,4380,4380,0
|
|
20230731,165000,1245984185,4380,4380,4380,4380,5923
|
|
20230731,164900,1245984185,4380,4380,4380,4380,0
|
|
20230731,164800,1245984185,4380,4380,4380,4380,0
|
|
20230731,164700,1245984185,4380,4380,4380,4380,0
|
|
20230731,164600,1245984185,4380,4380,4380,4380,0
|
|
20230731,164500,1245984185,4380,4380,4380,4380,0
|
|
20230731,164400,1245984185,4380,4380,4380,4380,0
|
|
20230731,164300,1245984185,4380,4380,4380,4380,0
|
|
20230731,164200,1245984185,4380,4380,4380,4380,0
|
|
20230731,164100,1245984185,4380,4380,4380,4380,0
|
|
20230731,164000,1245984185,4380,4380,4380,4380,0
|
|
20230731,163900,1245984185,4380,4380,4380,4380,0
|
|
20230731,163800,1245984185,4380,4380,4380,4380,0
|
|
20230731,163700,1245984185,4380,4380,4380,4380,0
|
|
20230731,163600,1245984185,4380,4380,4380,4380,0
|
|
20230731,163500,1245984185,4380,4380,4380,4380,0
|
|
20230731,163400,1245984185,4380,4380,4380,4380,0
|
|
20230731,163300,1245984185,4380,4380,4380,4380,0
|
|
20230731,163200,1245984185,4380,4380,4380,4380,0
|
|
20230731,163100,1245984185,4380,4380,4380,4380,0
|
|
20230731,163000,1245984185,4380,4380,4380,4380,0
|
|
20230731,162900,1245984185,4380,4380,4380,4380,0
|
|
20230731,162800,1245984185,4380,4380,4380,4380,0
|
|
20230731,162700,1245984185,4380,4380,4380,4380,0
|
|
20230731,162600,1245984185,4380,4380,4380,4380,0
|
|
20230731,162500,1245984185,4380,4380,4380,4380,0
|
|
20230731,162400,1245984185,4380,4380,4380,4380,0
|
|
20230731,162300,1245984185,4380,4380,4380,4380,0
|
|
20230731,162200,1245984185,4380,4380,4380,4380,0
|
|
20230731,162100,1245984185,4380,4380,4380,4380,0
|
|
20230731,162000,1245984185,4380,4380,4380,4380,5923
|
|
20230731,161900,1245984185,4380,4380,4380,4380,0
|
|
20230731,161800,1245984185,4380,4380,4380,4380,0
|
|
20230731,161700,1245984185,4380,4380,4380,4380,0
|
|
20230731,161600,1245984185,4380,4380,4380,4380,0
|
|
20230731,161500,1245984185,4380,4380,4380,4380,0
|
|
20230731,161400,1245984185,4380,4380,4380,4380,0
|
|
20230731,161300,1245984185,4380,4380,4380,4380,0
|
|
20230731,161200,1245984185,4380,4380,4380,4380,0
|
|
20230731,161100,1245984185,4380,4380,4380,4380,0
|
|
20230731,161000,1245984185,4380,4380,4380,4380,0
|
|
20230731,160900,1245984185,4380,4380,4380,4380,0
|
|
20230731,160800,1245984185,4380,4380,4380,4380,0
|
|
20230731,160700,1245984185,4380,4380,4380,4380,0
|
|
20230731,160600,1245984185,4380,4380,4380,4380,0
|
|
20230731,160500,1245984185,4380,4380,4380,4380,0
|
|
20230731,160400,1245984185,4380,4380,4380,4380,0
|
|
20230731,160300,1245984185,4380,4380,4380,4380,0
|
|
20230731,160200,1245984185,4380,4380,4380,4380,0
|
|
20230731,160100,1245984185,4380,4380,4380,4380,0
|
|
20230731,160000,1245984185,4380,4380,4380,4380,0
|
|
20230731,155900,1245984185,4380,4380,4380,4380,0
|
|
20230731,155800,1245984185,4380,4380,4380,4380,0
|
|
20230731,155700,1245984185,4380,4380,4380,4380,0
|
|
20230731,155600,1245984185,4380,4380,4380,4380,0
|
|
20230731,155500,1245984185,4380,4380,4380,4380,0
|
|
20230731,155400,1245984185,4380,4380,4380,4380,0
|
|
20230731,155300,1245984185,4380,4380,4380,4380,0
|
|
20230731,155200,1245984185,4380,4380,4380,4380,0
|
|
20230731,155100,1245984185,4380,4380,4380,4380,0
|
|
20230731,155000,1245984185,4380,4380,4380,4380,5923
|
|
20230731,154900,1245984185,4380,4380,4380,4380,0
|
|
20230731,154800,1245984185,4380,4380,4380,4380,0
|
|
20230731,154700,1245984185,4380,4380,4380,4380,0
|
|
20230731,154600,1245984185,4380,4380,4380,4380,0
|
|
20230731,154500,1245984185,4380,4380,4380,4380,0
|
|
20230731,154400,1245984185,4380,4380,4380,4380,0
|
|
20230731,154300,1245984185,4380,4380,4380,4380,0
|
|
20230731,154200,1245984185,4380,4380,4380,4380,0
|
|
20230731,154100,1245984185,4380,4380,4380,4380,0
|
|
20230731,154000,1245984185,4380,4380,4380,4380,0
|
|
20230731,153900,1245984185,4380,4380,4380,4380,0
|
|
20230731,153800,1245984185,4380,4380,4380,4380,0
|
|
20230731,153700,1245984185,4380,4380,4380,4380,0
|
|
20230731,153600,1245984185,4380,4380,4380,4380,0
|
|
20230731,153500,1245984185,4380,4380,4380,4380,0
|
|
20230731,153400,1245984185,4380,4380,4380,4380,0
|
|
20230731,153300,1245984185,4380,4380,4380,4380,0
|
|
20230731,153200,1245984185,4380,4380,4380,4380,0
|
|
20230731,153100,1245984185,4380,4380,4380,4380,0
|
|
20230731,153000,1245984185,4380,4380,4380,4380,5923
|
|
20230731,152900,1220041445,4400,4400,4400,4400,0
|
|
20230731,152800,1220041445,4400,4400,4400,4400,0
|
|
20230731,152700,1220041445,4400,4400,4400,4400,0
|
|
20230731,152600,1220041445,4400,4400,4400,4400,0
|
|
20230731,152500,1220041445,4400,4400,4400,4400,0
|
|
20230731,152400,1220041445,4400,4400,4400,4400,0
|
|
20230731,152300,1220041445,4400,4400,4400,4400,0
|
|
20230731,152200,1220041445,4400,4400,4400,4400,0
|
|
20230731,152100,1220041445,4400,4400,4400,4400,0
|
|
20230731,152000,1220041445,4400,4400,4400,4400,0
|
|
20230731,151900,1220041445,4400,4400,4400,4390,224
|
|
20230731,151800,1219056785,4400,4390,4400,4390,1189
|
|
20230731,151700,1213825735,4400,4390,4400,4390,1325
|
|
20230731,151600,1207997305,4390,4385,4390,4385,113
|
|
20230731,151500,1207501300,4395,4390,4395,4390,17
|
|
20230731,151400,1207426665,4380,4380,4380,4380,170
|
|
20230731,151300,1206682065,4380,4390,4390,4380,1028
|
|
20230731,151200,1202176425,4390,4380,4390,4380,211
|
|
20230731,151100,1201252135,4380,4385,4390,4380,64
|
|
20230731,151000,1200971635,4380,4380,4380,4380,412
|
|
20230731,150900,1199167075,4380,4380,4380,4380,0
|
|
20230731,150800,1199167075,4380,4375,4380,4375,4590
|
|
20230731,150700,1179071230,4370,4370,4370,4370,0
|
|
20230731,150600,1179071230,4370,4370,4370,4370,164
|
|
20230731,150500,1178354550,4370,4370,4370,4370,500
|
|
20230731,150400,1176169550,4375,4375,4380,4375,303
|
|
20230731,150300,1174843520,4380,4375,4380,4375,85
|
|
20230731,150200,1174471495,4375,4375,4375,4365,501
|
|
20230731,150100,1172282630,4365,4370,4375,4365,734
|
|
20230731,150000,1169076150,4370,4380,4380,4365,1721
|
|
20230731,145900,1161547635,4380,4380,4380,4380,161
|
|
20230731,145800,1160842455,4380,4380,4380,4380,0
|
|
20230731,145700,1160842455,4380,4380,4380,4380,0
|
|
20230731,145600,1160842455,4380,4380,4380,4380,340
|
|
20230731,145500,1159353255,4380,4370,4380,4370,1024
|
|
20230731,145400,1154872925,4375,4375,4375,4375,3
|
|
20230731,145300,1154859800,4370,4370,4370,4370,0
|
|
20230731,145200,1154859800,4370,4375,4375,4370,551
|
|
20230731,145100,1152451830,4375,4375,4375,4375,0
|
|
20230731,145000,1152451830,4375,4375,4375,4375,0
|
|
20230731,144900,1152451830,4375,4375,4375,4375,902
|
|
20230731,144800,1148505580,4375,4375,4375,4375,55
|
|
20230731,144700,1148264955,4375,4375,4375,4375,547
|
|
20230731,144600,1145871830,4375,4370,4375,4370,151
|
|
20230731,144500,1145211610,4370,4370,4370,4370,501
|
|
20230731,144400,1143022240,4365,4365,4365,4365,0
|
|
20230731,144300,1143022240,4365,4365,4365,4365,0
|
|
20230731,144200,1143022240,4365,4365,4365,4365,0
|
|
20230731,144100,1143022240,4365,4380,4380,4365,2321
|
|
20230731,144000,1132876595,4375,4375,4375,4375,200
|
|
20230731,143900,1132001595,4380,4380,4380,4380,9
|
|
20230731,143800,1131962175,4375,4375,4375,4375,0
|
|
20230731,143700,1131962175,4375,4375,4375,4375,60
|
|
20230731,143600,1131699675,4375,4375,4375,4375,44
|
|
20230731,143500,1131507175,4375,4375,4375,4375,47
|
|
20230731,143400,1131301550,4375,4375,4375,4375,0
|
|
20230731,143300,1131301550,4375,4365,4375,4365,837
|
|
20230731,143200,1127640685,4365,4365,4365,4365,2
|
|
20230731,143100,1127631955,4365,4365,4365,4365,0
|
|
20230731,143000,1127631955,4365,4375,4375,4365,2045
|
|
20230731,142900,1118695570,4375,4380,4380,4375,114
|
|
20230731,142800,1118196760,4375,4375,4375,4375,5
|
|
20230731,142700,1118174885,4375,4370,4375,4370,555
|
|
20230731,142600,1115749260,4375,4380,4380,4375,8969
|
|
20230731,142500,1076476110,4385,4385,4385,4385,1
|
|
20230731,142400,1076471725,4380,4380,4380,4380,116
|
|
20230731,142300,1075963645,4385,4385,4385,4385,1
|
|
20230731,142200,1075959260,4385,4385,4385,4385,138
|
|
20230731,142100,1075354130,4385,4385,4385,4385,97
|
|
20230731,142000,1074928785,4385,4385,4385,4385,130
|
|
20230731,141900,1074358735,4385,4385,4385,4385,1029
|
|
20230731,141800,1069846570,4385,4390,4390,4385,24
|
|
20230731,141700,1069741235,4390,4390,4390,4390,17
|
|
20230731,141600,1069666605,4390,4385,4390,4385,153
|
|
20230731,141500,1068995135,4390,4385,4390,4385,63
|
|
20230731,141400,1068718840,4385,4385,4385,4385,0
|
|
20230731,141300,1068718840,4385,4390,4390,4385,2185
|
|
20230731,141200,1059137590,4390,4390,4390,4390,0
|
|
20230731,141100,1059137590,4390,4390,4390,4390,7
|
|
20230731,141000,1059106860,4390,4390,4390,4390,0
|
|
20230731,140900,1059106860,4390,4390,4390,4390,10
|
|
20230731,140800,1059062960,4390,4385,4390,4385,395
|
|
20230731,140700,1057330535,4385,4385,4385,4385,800
|
|
20230731,140600,1053822535,4385,4385,4385,4385,95
|
|
20230731,140500,1053405960,4390,4390,4390,4390,345
|
|
20230731,140400,1051891410,4395,4395,4395,4395,1000
|
|
20230731,140300,1047496410,4395,4395,4395,4395,130
|
|
20230731,140200,1046925060,4385,4385,4385,4385,0
|
|
20230731,140100,1046925060,4385,4385,4385,4385,12
|
|
20230731,140000,1046872440,4395,4395,4395,4395,1087
|
|
20230731,135900,1042095075,4395,4395,4395,4395,3049
|
|
20230731,135800,1028694720,4395,4395,4395,4395,130
|
|
20230731,135700,1028123370,4395,4395,4395,4395,100
|
|
20230731,135600,1027683870,4390,4395,4395,4390,111
|
|
20230731,135500,1027196525,4390,4390,4390,4390,0
|
|
20230731,135400,1027196525,4390,4385,4390,4385,264
|
|
20230731,135300,1026038130,4390,4390,4390,4390,92
|
|
20230731,135200,1025634250,4390,4390,4390,4390,101
|
|
20230731,135100,1025190860,4390,4390,4390,4390,66
|
|
20230731,135000,1024901120,4400,4400,4400,4400,0
|
|
20230731,134900,1024901120,4400,4400,4400,4400,35
|
|
20230731,134800,1024747120,4400,4385,4400,4385,1270
|
|
20230731,134700,1019171470,4390,4390,4390,4390,315
|
|
20230731,134600,1017788620,4385,4385,4385,4385,1006
|
|
20230731,134500,1013377310,4385,4390,4390,4385,4771
|
|
20230731,134400,992440065,4395,4395,4395,4395,2036
|
|
20230731,134300,983491845,4400,4400,4400,4395,6667
|
|
20230731,134200,954157055,4405,4410,4410,4405,938
|
|
20230731,134100,950025115,4405,4410,4410,4405,45
|
|
20230731,134000,949826835,4405,4405,4405,4405,1017
|
|
20230731,133900,945346950,4405,4415,4415,4405,14489
|
|
20230731,133800,881467080,4415,4415,4415,4415,956
|
|
20230731,133700,877246340,4415,4415,4415,4415,223
|
|
20230731,133600,876261795,4415,4415,4415,4415,0
|
|
20230731,133500,876261795,4415,4415,4415,4415,10
|
|
20230731,133400,876217645,4415,4415,4415,4415,0
|
|
20230731,133300,876217645,4415,4415,4415,4415,0
|
|
20230731,133200,876217645,4415,4415,4420,4415,4944
|
|
20230731,133100,854388615,4415,4415,4415,4415,1800
|
|
20230731,133000,846441615,4420,4420,4420,4420,0
|
|
20230731,132900,846441615,4420,4420,4420,4420,2
|
|
20230731,132800,846432775,4420,4415,4420,4415,205
|
|
20230731,132700,845526695,4415,4415,4415,4415,900
|
|
20230731,132600,841553195,4415,4415,4415,4415,623
|
|
20230731,132500,838802650,4415,4415,4415,4415,825
|
|
20230731,132400,835160275,4415,4415,4415,4415,16
|
|
20230731,132300,835089635,4415,4415,4415,4415,201
|
|
20230731,132200,834202220,4420,4420,4420,4420,118
|
|
20230731,132100,833680660,4420,4420,4420,4420,5
|
|
20230731,132000,833658560,4420,4420,4420,4420,0
|
|
20230731,131900,833658560,4420,4420,4420,4420,52
|
|
20230731,131800,833428720,4420,4420,4420,4420,5
|
|
20230731,131700,833406620,4425,4425,4425,4425,11
|
|
20230731,131600,833357945,4415,4415,4415,4415,998
|
|
20230731,131500,828951775,4415,4420,4420,4415,71
|
|
20230731,131400,828638300,4420,4420,4420,4420,0
|
|
20230731,131300,828638300,4420,4420,4420,4420,45
|
|
20230731,131200,828439400,4420,4415,4420,4415,746
|
|
20230731,131100,825142085,4415,4415,4415,4415,0
|
|
20230731,131000,825142085,4415,4420,4420,4415,900
|
|
20230731,130900,821167310,4420,4420,4420,4420,50
|
|
20230731,130800,820946310,4420,4420,4420,4420,200
|
|
20230731,130700,820062310,4420,4420,4420,4420,1349
|
|
20230731,130600,814099730,4415,4415,4415,4415,320
|
|
20230731,130500,812686930,4420,4420,4420,4420,0
|
|
20230731,130400,812686930,4420,4420,4420,4420,0
|
|
20230731,130300,812686930,4420,4420,4420,4420,4
|
|
20230731,130200,812669250,4415,4415,4415,4415,0
|
|
20230731,130100,812669250,4415,4415,4415,4415,360
|
|
20230731,130000,811079850,4415,4415,4415,4415,70
|
|
20230731,125900,810770800,4415,4415,4415,4415,21
|
|
20230731,125800,810678085,4415,4415,4415,4415,59
|
|
20230731,125700,810417600,4415,4415,4415,4415,0
|
|
20230731,125600,810417600,4415,4415,4415,4415,0
|
|
20230731,125500,810417600,4415,4415,4415,4415,226
|
|
20230731,125400,809419810,4415,4415,4415,4415,1
|
|
20230731,125300,809415395,4415,4415,4415,4415,0
|
|
20230731,125200,809415395,4415,4415,4415,4415,10
|
|
20230731,125100,809371245,4415,4415,4415,4415,236
|
|
20230731,125000,808329305,4415,4415,4415,4415,1000
|
|
20230731,124900,803914305,4415,4415,4415,4415,0
|
|
20230731,124800,803914305,4415,4420,4420,4415,41
|
|
20230731,124700,803733285,4420,4420,4420,4420,0
|
|
20230731,124600,803733285,4420,4415,4420,4415,177
|
|
20230731,124500,802951095,4420,4415,4420,4415,66
|
|
20230731,124400,802659700,4415,4415,4415,4415,0
|
|
20230731,124300,802659700,4415,4415,4415,4415,1400
|
|
20230731,124200,796478700,4415,4415,4415,4415,0
|
|
20230731,124100,796478700,4415,4415,4415,4415,1302
|
|
20230731,124000,790730370,4415,4415,4415,4415,259
|
|
20230731,123900,789586885,4420,4420,4420,4420,0
|
|
20230731,123800,789586885,4420,4420,4420,4420,0
|
|
20230731,123700,789586885,4420,4420,4420,4420,20
|
|
20230731,123600,789498485,4415,4415,4415,4415,0
|
|
20230731,123500,789498485,4415,4415,4415,4415,0
|
|
20230731,123400,789498485,4415,4415,4415,4415,0
|
|
20230731,123300,789498485,4415,4415,4415,4415,0
|
|
20230731,123200,789498485,4415,4415,4415,4415,37
|
|
20230731,123100,789335130,4425,4425,4425,4425,0
|
|
20230731,123000,789335130,4425,4425,4425,4425,1
|
|
20230731,122900,789330705,4415,4420,4420,4415,1000
|
|
20230731,122800,784913205,4420,4420,4420,4420,247
|
|
20230731,122700,783821465,4420,4420,4420,4420,952
|
|
20230731,122600,779613625,4420,4425,4425,4420,2112
|
|
20230731,122500,770278025,4420,4420,4420,4420,8
|
|
20230731,122400,770242665,4420,4420,4420,4420,226
|
|
20230731,122300,769243745,4420,4420,4420,4420,0
|
|
20230731,122200,769243745,4420,4425,4425,4420,250
|
|
20230731,122100,768138245,4425,4420,4425,4420,598
|
|
20230731,122000,765492300,4420,4420,4420,4420,0
|
|
20230731,121900,765492300,4420,4425,4425,4420,32
|
|
20230731,121800,765350850,4420,4420,4420,4420,3849
|
|
20230731,121700,748338270,4420,4420,4420,4420,10
|
|
20230731,121600,748294070,4415,4415,4415,4415,0
|
|
20230731,121500,748294070,4415,4420,4420,4415,2048
|
|
20230731,121400,739251910,4420,4420,4420,4420,87
|
|
20230731,121300,738867370,4420,4415,4420,4415,10
|
|
20230731,121200,738823195,4420,4415,4420,4415,221
|
|
20230731,121100,737847425,4415,4420,4420,4415,111
|
|
20230731,121000,737357310,4415,4420,4420,4415,615
|
|
20230731,120900,734641535,4415,4415,4415,4415,566
|
|
20230731,120800,732142645,4420,4420,4420,4415,1124
|
|
20230731,120700,727180085,4420,4420,4420,4420,0
|
|
20230731,120600,727180085,4420,4420,4420,4420,0
|
|
20230731,120500,727180085,4420,4420,4420,4420,7
|
|
20230731,120400,727149145,4415,4415,4415,4415,0
|
|
20230731,120300,727149145,4415,4415,4420,4415,555
|
|
20230731,120200,724696560,4415,4415,4415,4415,45
|
|
20230731,120100,724497885,4415,4415,4415,4415,0
|
|
20230731,120000,724497885,4415,4415,4415,4415,0
|
|
20230731,115900,724497885,4415,4415,4415,4415,0
|
|
20230731,115800,724497885,4415,4415,4415,4415,140
|
|
20230731,115700,723879785,4415,4415,4415,4415,0
|
|
20230731,115600,723879785,4415,4415,4415,4415,160
|
|
20230731,115500,723173385,4415,4415,4415,4415,50
|
|
20230731,115400,722952635,4415,4415,4415,4415,0
|
|
20230731,115300,722952635,4415,4415,4415,4415,0
|
|
20230731,115200,722952635,4415,4415,4415,4415,6
|
|
20230731,115100,722926145,4420,4420,4420,4420,345
|
|
20230731,115000,721401245,4420,4420,4420,4420,0
|
|
20230731,114900,721401245,4420,4420,4420,4420,95
|
|
20230731,114800,720981345,4420,4420,4420,4420,0
|
|
20230731,114700,720981345,4420,4420,4420,4420,1
|
|
20230731,114600,720976925,4420,4425,4425,4420,334
|
|
20230731,114500,719500625,4425,4425,4425,4425,0
|
|
20230731,114400,719500625,4425,4425,4425,4425,0
|
|
20230731,114300,719500625,4425,4425,4425,4425,1
|
|
20230731,114200,719496200,4420,4420,4420,4420,0
|
|
20230731,114100,719496200,4420,4420,4420,4420,60
|
|
20230731,114000,719231000,4420,4420,4420,4420,1
|
|
20230731,113900,719226580,4420,4420,4420,4420,0
|
|
20230731,113800,719226580,4420,4420,4420,4420,226
|
|
20230731,113700,718227660,4420,4425,4425,4420,951
|
|
20230731,113600,714020980,4425,4430,4430,4425,413
|
|
20230731,113500,712193015,4430,4425,4430,4425,52
|
|
20230731,113400,711962755,4425,4425,4425,4425,2
|
|
20230731,113300,711953905,4430,4430,4430,4430,65
|
|
20230731,113200,711665955,4430,4430,4430,4430,30
|
|
20230731,113100,711533055,4425,4425,4425,4425,296
|
|
20230731,113000,710223255,4425,4425,4425,4425,1189
|
|
20230731,112900,704961930,4420,4420,4420,4420,0
|
|
20230731,112800,704961930,4420,4420,4420,4420,0
|
|
20230731,112700,704961930,4420,4420,4420,4420,83
|
|
20230731,112600,704595070,4425,4425,4425,4425,0
|
|
20230731,112500,704595070,4425,4425,4425,4425,1
|
|
20230731,112400,704590645,4425,4425,4425,4425,33
|
|
20230731,112300,704444620,4425,4425,4425,4425,67
|
|
20230731,112200,704148145,4415,4415,4415,4415,0
|
|
20230731,112100,704148145,4415,4415,4415,4415,0
|
|
20230731,112000,704148145,4415,4415,4415,4415,0
|
|
20230731,111900,704148145,4415,4415,4415,4415,1994
|
|
20230731,111800,695344635,4410,4410,4410,4410,0
|
|
20230731,111700,695344635,4410,4410,4410,4410,0
|
|
20230731,111600,695344635,4410,4410,4410,4410,55
|
|
20230731,111500,695102085,4410,4410,4410,4410,0
|
|
20230731,111400,695102085,4410,4410,4410,4410,0
|
|
20230731,111300,695102085,4410,4420,4420,4410,1069
|
|
20230731,111200,690382250,4415,4415,4415,4415,835
|
|
20230731,111100,686695725,4415,4420,4420,4415,1115
|
|
20230731,111000,681771910,4420,4420,4420,4420,70
|
|
20230731,110900,681462510,4420,4420,4420,4420,0
|
|
20230731,110800,681462510,4420,4420,4420,4420,0
|
|
20230731,110700,681462510,4420,4420,4420,4420,0
|
|
20230731,110600,681462510,4420,4420,4420,4420,0
|
|
20230731,110500,681462510,4420,4420,4420,4420,500
|
|
20230731,110400,679252510,4420,4420,4420,4420,368
|
|
20230731,110300,677625950,4420,4420,4420,4420,0
|
|
20230731,110200,677625950,4420,4420,4420,4420,100
|
|
20230731,110100,677183950,4425,4425,4425,4425,100
|
|
20230731,110000,676741450,4425,4425,4430,4425,104
|
|
20230731,105900,676281175,4425,4425,4425,4425,4
|
|
20230731,105800,676263475,4425,4425,4425,4425,24
|
|
20230731,105700,676157275,4420,4420,4420,4420,132
|
|
20230731,105600,675573835,4425,4435,4435,4425,183
|
|
20230731,105500,674764050,4425,4430,4430,4425,193
|
|
20230731,105400,673909600,4435,4435,4435,4435,155
|
|
20230731,105300,673222175,4425,4430,4430,4425,100
|
|
20230731,105200,672779180,4430,4430,4430,4430,635
|
|
20230731,105100,669966130,4430,4435,4435,4430,61
|
|
20230731,105000,669695695,4430,4430,4430,4430,5
|
|
20230731,104900,669673545,4425,4425,4425,4425,0
|
|
20230731,104800,669673545,4425,4425,4425,4425,0
|
|
20230731,104700,669673545,4425,4425,4425,4425,1
|
|
20230731,104600,669669120,4425,4430,4430,4425,723
|
|
20230731,104500,666469460,4430,4430,4430,4430,100
|
|
20230731,104400,666026460,4430,4430,4430,4430,0
|
|
20230731,104300,666026460,4430,4430,4430,4430,0
|
|
20230731,104200,666026460,4430,4430,4430,4430,500
|
|
20230731,104100,663811460,4430,4430,4430,4430,92
|
|
20230731,104000,663403900,4430,4425,4430,4425,1093
|
|
20230731,103900,658562710,4425,4425,4425,4425,100
|
|
20230731,103800,658120210,4425,4425,4425,4425,0
|
|
20230731,103700,658120210,4425,4425,4425,4425,10
|
|
20230731,103600,658075960,4425,4425,4425,4425,7
|
|
20230731,103500,658044985,4425,4425,4425,4425,10
|
|
20230731,103400,658000735,4420,4420,4420,4420,711
|
|
20230731,103300,654858115,4415,4415,4415,4410,1398
|
|
20230731,103200,648689445,4420,4420,4420,4420,40
|
|
20230731,103100,648512645,4420,4420,4420,4420,1
|
|
20230731,103000,648508225,4420,4420,4420,4420,465
|
|
20230731,102900,646452925,4420,4420,4420,4420,100
|
|
20230731,102800,646010925,4420,4410,4420,4410,974
|
|
20230731,102700,641707065,4410,4415,4415,4410,65
|
|
20230731,102600,641420105,4415,4420,4420,4415,314
|
|
20230731,102500,640033750,4420,4420,4420,4420,353
|
|
20230731,102400,638473490,4410,4410,4410,4410,0
|
|
20230731,102300,638473490,4410,4410,4410,4410,0
|
|
20230731,102200,638473490,4410,4420,4420,4410,1238
|
|
20230731,102100,633007520,4420,4420,4420,4420,110
|
|
20230731,102000,632521320,4415,4415,4415,4415,102
|
|
20230731,101900,632070990,4410,4410,4410,4410,1306
|
|
20230731,101800,626311530,4410,4425,4425,4410,2129
|
|
20230731,101700,616902290,4425,4435,4435,4425,404
|
|
20230731,101600,615114550,4435,4435,4435,4435,29
|
|
20230731,101500,614985935,4435,4435,4435,4435,190
|
|
20230731,101400,614143285,4435,4425,4435,4425,1075
|
|
20230731,101300,609381870,4430,4435,4435,4430,161
|
|
20230731,101200,608668535,4435,4440,4440,4435,467
|
|
20230731,101100,606597370,4435,4435,4435,4435,10
|
|
20230731,101000,606553020,4435,4440,4440,4435,150
|
|
20230731,100900,605887620,4430,4430,4430,4430,0
|
|
20230731,100800,605887620,4430,4435,4435,4430,2490
|
|
20230731,100700,594850550,4435,4435,4435,4435,2285
|
|
20230731,100600,584716575,4435,4435,4440,4430,2082
|
|
20230731,100500,575483080,4435,4435,4440,4435,555
|
|
20230731,100400,573021405,4440,4440,4440,4440,327
|
|
20230731,100300,571569525,4445,4455,4455,4445,4229
|
|
20230731,100200,552750650,4455,4455,4455,4455,315
|
|
20230731,100100,551347325,4460,4460,4460,4460,952
|
|
20230731,100000,547101405,4465,4465,4465,4465,0
|
|
20230731,095900,547101405,4465,4475,4475,4465,1888
|
|
20230731,095800,538663930,4475,4485,4485,4475,1488
|
|
20230731,095700,532000170,4485,4480,4485,4480,1082
|
|
20230731,095600,527149310,4480,4475,4480,4475,2322
|
|
20230731,095500,516747645,4475,4465,4475,4465,1187
|
|
20230731,095400,511436930,4475,4475,4475,4475,83
|
|
20230731,095300,511065505,4475,4470,4475,4470,884
|
|
20230731,095200,507112440,4470,4475,4475,4465,1741
|
|
20230731,095100,499337895,4470,4470,4475,4470,540
|
|
20230731,095000,496924090,4470,4465,4475,4465,2898
|
|
20230731,094900,483979905,4460,4460,4460,4460,749
|
|
20230731,094800,480639365,4460,4460,4460,4460,1071
|
|
20230731,094700,475862705,4460,4470,4470,4455,2234
|
|
20230731,094600,465883235,4470,4450,4470,4440,4388
|
|
20230731,094500,446324580,4450,4450,4455,4450,888
|
|
20230731,094400,442371380,4450,4460,4460,4450,309
|
|
20230731,094300,440995810,4460,4440,4460,4440,1337
|
|
20230731,094200,435038990,4440,4445,4450,4440,1826
|
|
20230731,094100,426916565,4445,4430,4445,4430,9897
|
|
20230731,094000,383027080,4425,4425,4425,4425,251
|
|
20230731,093900,381916405,4425,4420,4425,4420,767
|
|
20230731,093800,378526260,4410,4410,4410,4410,533
|
|
20230731,093700,376175730,4410,4410,4410,4405,12
|
|
20230731,093600,376122815,4410,4410,4410,4410,6
|
|
20230731,093500,376096355,4405,4410,4410,4405,1109
|
|
20230731,093400,371209325,4410,4410,4410,4410,6
|
|
20230731,093300,371182865,4410,4410,4410,4410,775
|
|
20230731,093200,367765115,4410,4410,4420,4410,501
|
|
20230731,093100,365555695,4420,4420,4420,4420,305
|
|
20230731,093000,364207595,4425,4420,4425,4420,70
|
|
20230731,092900,363897945,4420,4405,4420,4405,1919
|
|
20230731,092800,355444300,4405,4410,4410,4405,303
|
|
20230731,092700,354109220,4410,4410,4410,4410,365
|
|
20230731,092600,352499570,4410,4410,4410,4410,501
|
|
20230731,092500,350290160,4410,4425,4430,4410,1447
|
|
20230731,092400,343897620,4430,4425,4430,4425,2793
|
|
20230731,092300,331528595,4430,4455,4455,4430,839
|
|
20230731,092200,327807010,4450,4440,4455,4440,4246
|
|
20230731,092100,308931080,4450,4445,4460,4445,745
|
|
20230731,092000,305612590,4445,4445,4455,4425,4714
|
|
20230731,091900,284652280,4445,4430,4445,4420,2555
|
|
20230731,091800,273309815,4420,4425,4430,4415,1432
|
|
20230731,091700,266976255,4410,4405,4415,4390,1506
|
|
20230731,091600,260336930,4400,4370,4400,4370,19053
|
|
20230731,091500,177075290,4370,4375,4375,4360,2918
|
|
20230731,091400,164343605,4375,4385,4385,4360,8337
|
|
20230731,091300,127886740,4385,4410,4410,4385,5893
|
|
20230731,091200,101976960,4410,4425,4425,4410,12
|
|
20230731,091100,101923965,4425,4420,4425,4410,855
|
|
20230731,091000,98150465,4425,4420,4425,4420,154
|
|
20230731,090900,97469490,4410,4425,4425,4410,210
|
|
20230731,090800,96543230,4420,4420,4420,4420,999
|
|
20230731,090700,92127650,4410,4420,4420,4410,11
|
|
20230731,090600,92079130,4405,4410,4415,4405,2120
|
|
20230731,090500,82737035,4410,4410,4420,4410,535
|
|
20230731,090400,80376725,4410,4410,4410,4410,300
|
|
20230731,090300,79053725,4405,4420,4420,4405,434
|
|
20230731,090200,77137965,4420,4405,4420,4400,3556
|
|
20230731,090100,61448135,4415,4405,4425,4405,839
|
|
20230731,090000,57743270,4400,4430,4430,4395,13068
|