677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,201400,370047960,4410,4410,4410,4410,1987
|
|
20230731,201300,370047960,4410,4410,4410,4410,0
|
|
20230731,201200,370047960,4410,4410,4410,4410,0
|
|
20230731,201100,370047960,4410,4410,4410,4410,0
|
|
20230731,201000,370047960,4410,4410,4410,4410,0
|
|
20230731,200900,370047960,4410,4410,4410,4410,0
|
|
20230731,200800,370047960,4410,4410,4410,4410,0
|
|
20230731,200700,370047960,4410,4410,4410,4410,0
|
|
20230731,200600,370047960,4410,4410,4410,4410,0
|
|
20230731,200500,370047960,4410,4410,4410,4410,0
|
|
20230731,200400,370047960,4410,4410,4410,4410,0
|
|
20230731,200300,370047960,4410,4410,4410,4410,0
|
|
20230731,200200,370047960,4410,4410,4410,4410,0
|
|
20230731,200100,370047960,4410,4410,4410,4410,0
|
|
20230731,200000,370047960,4410,4410,4410,4410,0
|
|
20230731,195900,370047960,4410,4410,4410,4410,0
|
|
20230731,195800,370047960,4410,4410,4410,4410,0
|
|
20230731,195700,370047960,4410,4410,4410,4410,0
|
|
20230731,195600,370047960,4410,4410,4410,4410,0
|
|
20230731,195500,370047960,4410,4410,4410,4410,0
|
|
20230731,195400,370047960,4410,4410,4410,4410,0
|
|
20230731,195300,370047960,4410,4410,4410,4410,0
|
|
20230731,195200,370047960,4410,4410,4410,4410,0
|
|
20230731,195100,370047960,4410,4410,4410,4410,0
|
|
20230731,195000,370047960,4410,4410,4410,4410,0
|
|
20230731,194900,370047960,4410,4410,4410,4410,0
|
|
20230731,194800,370047960,4410,4410,4410,4410,0
|
|
20230731,194700,370047960,4410,4410,4410,4410,0
|
|
20230731,194600,370047960,4410,4410,4410,4410,0
|
|
20230731,194500,370047960,4410,4410,4410,4410,0
|
|
20230731,194400,370047960,4410,4410,4410,4410,1987
|
|
20230731,194300,370047960,4410,4410,4410,4410,0
|
|
20230731,194200,370047960,4410,4410,4410,4410,0
|
|
20230731,194100,370047960,4410,4410,4410,4410,0
|
|
20230731,194000,370047960,4410,4410,4410,4410,0
|
|
20230731,193900,370047960,4410,4410,4410,4410,0
|
|
20230731,193800,370047960,4410,4410,4410,4410,0
|
|
20230731,193700,370047960,4410,4410,4410,4410,0
|
|
20230731,193600,370047960,4410,4410,4410,4410,0
|
|
20230731,193500,370047960,4410,4410,4410,4410,0
|
|
20230731,193400,370047960,4410,4410,4410,4410,0
|
|
20230731,193300,370047960,4410,4410,4410,4410,0
|
|
20230731,193200,370047960,4410,4410,4410,4410,0
|
|
20230731,193100,370047960,4410,4410,4410,4410,0
|
|
20230731,193000,370047960,4410,4410,4410,4410,0
|
|
20230731,192900,370047960,4410,4410,4410,4410,0
|
|
20230731,192800,370047960,4410,4410,4410,4410,0
|
|
20230731,192700,370047960,4410,4410,4410,4410,0
|
|
20230731,192600,370047960,4410,4410,4410,4410,0
|
|
20230731,192500,370047960,4410,4410,4410,4410,0
|
|
20230731,192400,370047960,4410,4410,4410,4410,0
|
|
20230731,192300,370047960,4410,4410,4410,4410,0
|
|
20230731,192200,370047960,4410,4410,4410,4410,0
|
|
20230731,192100,370047960,4410,4410,4410,4410,0
|
|
20230731,192000,370047960,4410,4410,4410,4410,0
|
|
20230731,191900,370047960,4410,4410,4410,4410,0
|
|
20230731,191800,370047960,4410,4410,4410,4410,0
|
|
20230731,191700,370047960,4410,4410,4410,4410,0
|
|
20230731,191600,370047960,4410,4410,4410,4410,0
|
|
20230731,191500,370047960,4410,4410,4410,4410,0
|
|
20230731,191400,370047960,4410,4410,4410,4410,1987
|
|
20230731,191300,370047960,4410,4410,4410,4410,0
|
|
20230731,191200,370047960,4410,4410,4410,4410,0
|
|
20230731,191100,370047960,4410,4410,4410,4410,0
|
|
20230731,191000,370047960,4410,4410,4410,4410,0
|
|
20230731,190900,370047960,4410,4410,4410,4410,0
|
|
20230731,190800,370047960,4410,4410,4410,4410,0
|
|
20230731,190700,370047960,4410,4410,4410,4410,0
|
|
20230731,190600,370047960,4410,4410,4410,4410,0
|
|
20230731,190500,370047960,4410,4410,4410,4410,0
|
|
20230731,190400,370047960,4410,4410,4410,4410,0
|
|
20230731,190300,370047960,4410,4410,4410,4410,0
|
|
20230731,190200,370047960,4410,4410,4410,4410,0
|
|
20230731,190100,370047960,4410,4410,4410,4410,0
|
|
20230731,190000,370047960,4410,4410,4410,4410,0
|
|
20230731,185900,370047960,4410,4410,4410,4410,0
|
|
20230731,185800,370047960,4410,4410,4410,4410,0
|
|
20230731,185700,370047960,4410,4410,4410,4410,0
|
|
20230731,185600,370047960,4410,4410,4410,4410,0
|
|
20230731,185500,370047960,4410,4410,4410,4410,0
|
|
20230731,185400,370047960,4410,4410,4410,4410,0
|
|
20230731,185300,370047960,4410,4410,4410,4410,0
|
|
20230731,185200,370047960,4410,4410,4410,4410,0
|
|
20230731,185100,370047960,4410,4410,4410,4410,0
|
|
20230731,185000,370047960,4410,4410,4410,4410,0
|
|
20230731,184900,370047960,4410,4410,4410,4410,0
|
|
20230731,184800,370047960,4410,4410,4410,4410,0
|
|
20230731,184700,370047960,4410,4410,4410,4410,0
|
|
20230731,184600,370047960,4410,4410,4410,4410,0
|
|
20230731,184500,370047960,4410,4410,4410,4410,0
|
|
20230731,184400,370047960,4410,4410,4410,4410,1987
|
|
20230731,184300,370047960,4410,4410,4410,4410,0
|
|
20230731,184200,370047960,4410,4410,4410,4410,0
|
|
20230731,184100,370047960,4410,4410,4410,4410,0
|
|
20230731,184000,370047960,4410,4410,4410,4410,0
|
|
20230731,183900,370047960,4410,4410,4410,4410,0
|
|
20230731,183800,370047960,4410,4410,4410,4410,0
|
|
20230731,183700,370047960,4410,4410,4410,4410,0
|
|
20230731,183600,370047960,4410,4410,4410,4410,0
|
|
20230731,183500,370047960,4410,4410,4410,4410,0
|
|
20230731,183400,370047960,4410,4410,4410,4410,0
|
|
20230731,183300,370047960,4410,4410,4410,4410,0
|
|
20230731,183200,370047960,4410,4410,4410,4410,0
|
|
20230731,183100,370047960,4410,4410,4410,4410,0
|
|
20230731,183000,370047960,4410,4410,4410,4410,0
|
|
20230731,182900,370047960,4410,4410,4410,4410,0
|
|
20230731,182800,370047960,4410,4410,4410,4410,0
|
|
20230731,182700,370047960,4410,4410,4410,4410,0
|
|
20230731,182600,370047960,4410,4410,4410,4410,0
|
|
20230731,182500,370047960,4410,4410,4410,4410,0
|
|
20230731,182400,370047960,4410,4410,4410,4410,0
|
|
20230731,182300,370047960,4410,4410,4410,4410,0
|
|
20230731,182200,370047960,4410,4410,4410,4410,0
|
|
20230731,182100,370047960,4410,4410,4410,4410,0
|
|
20230731,182000,370047960,4410,4410,4410,4410,0
|
|
20230731,181900,370047960,4410,4410,4410,4410,0
|
|
20230731,181800,370047960,4410,4410,4410,4410,0
|
|
20230731,181700,370047960,4410,4410,4410,4410,0
|
|
20230731,181600,370047960,4410,4410,4410,4410,0
|
|
20230731,181500,370047960,4410,4410,4410,4410,0
|
|
20230731,181400,370047960,4410,4410,4410,4410,1987
|
|
20230731,181300,370047960,4410,4410,4410,4410,0
|
|
20230731,181200,370047960,4410,4410,4410,4410,0
|
|
20230731,181100,370047960,4410,4410,4410,4410,0
|
|
20230731,181000,370047960,4410,4410,4410,4410,0
|
|
20230731,180900,370047960,4410,4410,4410,4410,0
|
|
20230731,180800,370047960,4410,4410,4410,4410,0
|
|
20230731,180700,370047960,4410,4410,4410,4410,0
|
|
20230731,180600,370047960,4410,4410,4410,4410,0
|
|
20230731,180500,370047960,4410,4410,4410,4410,0
|
|
20230731,180400,370047960,4410,4410,4410,4410,0
|
|
20230731,180300,370047960,4410,4410,4410,4410,0
|
|
20230731,180200,370047960,4410,4410,4410,4410,0
|
|
20230731,180100,370047960,4410,4410,4410,4410,0
|
|
20230731,180000,370047960,4410,4410,4410,4410,0
|
|
20230731,175900,370047960,4410,4410,4410,4410,0
|
|
20230731,175800,370047960,4410,4410,4410,4410,0
|
|
20230731,175700,370047960,4410,4410,4410,4410,0
|
|
20230731,175600,370047960,4410,4410,4410,4410,0
|
|
20230731,175500,370047960,4410,4410,4410,4410,0
|
|
20230731,175400,370047960,4410,4410,4410,4410,0
|
|
20230731,175300,370047960,4410,4410,4410,4410,0
|
|
20230731,175200,370047960,4410,4410,4410,4410,0
|
|
20230731,175100,370047960,4410,4410,4410,4410,0
|
|
20230731,175000,370047960,4410,4410,4410,4410,0
|
|
20230731,174900,370047960,4410,4410,4410,4410,0
|
|
20230731,174800,370047960,4410,4410,4410,4410,0
|
|
20230731,174700,370047960,4410,4410,4410,4410,0
|
|
20230731,174600,370047960,4410,4410,4410,4410,0
|
|
20230731,174500,370047960,4410,4410,4410,4410,0
|
|
20230731,174400,370047960,4410,4410,4410,4410,1987
|
|
20230731,174300,370047960,4410,4410,4410,4410,0
|
|
20230731,174200,370047960,4410,4410,4410,4410,0
|
|
20230731,174100,370047960,4410,4410,4410,4410,0
|
|
20230731,174000,370047960,4410,4410,4410,4410,0
|
|
20230731,173900,370047960,4410,4410,4410,4410,0
|
|
20230731,173800,370047960,4410,4410,4410,4410,0
|
|
20230731,173700,370047960,4410,4410,4410,4410,0
|
|
20230731,173600,370047960,4410,4410,4410,4410,0
|
|
20230731,173500,370047960,4410,4410,4410,4410,0
|
|
20230731,173400,370047960,4410,4410,4410,4410,0
|
|
20230731,173300,370047960,4410,4410,4410,4410,0
|
|
20230731,173200,370047960,4410,4410,4410,4410,0
|
|
20230731,173100,370047960,4410,4410,4410,4410,0
|
|
20230731,173000,370047960,4410,4410,4410,4410,0
|
|
20230731,172900,370047960,4410,4410,4410,4410,0
|
|
20230731,172800,370047960,4410,4410,4410,4410,0
|
|
20230731,172700,370047960,4410,4410,4410,4410,0
|
|
20230731,172600,370047960,4410,4410,4410,4410,0
|
|
20230731,172500,370047960,4410,4410,4410,4410,0
|
|
20230731,172400,370047960,4410,4410,4410,4410,0
|
|
20230731,172300,370047960,4410,4410,4410,4410,0
|
|
20230731,172200,370047960,4410,4410,4410,4410,0
|
|
20230731,172100,370047960,4410,4410,4410,4410,0
|
|
20230731,172000,370047960,4410,4410,4410,4410,0
|
|
20230731,171900,370047960,4410,4410,4410,4410,0
|
|
20230731,171800,370047960,4410,4410,4410,4410,0
|
|
20230731,171700,370047960,4410,4410,4410,4410,0
|
|
20230731,171600,370047960,4410,4410,4410,4410,0
|
|
20230731,171500,370047960,4410,4410,4410,4410,0
|
|
20230731,171400,370047960,4410,4410,4410,4410,1987
|
|
20230731,171300,370047960,4410,4410,4410,4410,0
|
|
20230731,171200,370047960,4410,4410,4410,4410,0
|
|
20230731,171100,370047960,4410,4410,4410,4410,0
|
|
20230731,171000,370047960,4410,4410,4410,4410,0
|
|
20230731,170900,370047960,4410,4410,4410,4410,0
|
|
20230731,170800,370047960,4410,4410,4410,4410,0
|
|
20230731,170700,370047960,4410,4410,4410,4410,0
|
|
20230731,170600,370047960,4410,4410,4410,4410,0
|
|
20230731,170500,370047960,4410,4410,4410,4410,0
|
|
20230731,170400,370047960,4410,4410,4410,4410,0
|
|
20230731,170300,370047960,4410,4410,4410,4410,0
|
|
20230731,170200,370047960,4410,4410,4410,4410,0
|
|
20230731,170100,370047960,4410,4410,4410,4410,0
|
|
20230731,170000,370047960,4410,4410,4410,4410,0
|
|
20230731,165900,370047960,4410,4410,4410,4410,0
|
|
20230731,165800,370047960,4410,4410,4410,4410,0
|
|
20230731,165700,370047960,4410,4410,4410,4410,0
|
|
20230731,165600,370047960,4410,4410,4410,4410,0
|
|
20230731,165500,370047960,4410,4410,4410,4410,0
|
|
20230731,165400,370047960,4410,4410,4410,4410,0
|
|
20230731,165300,370047960,4410,4410,4410,4410,0
|
|
20230731,165200,370047960,4410,4410,4410,4410,0
|
|
20230731,165100,370047960,4410,4410,4410,4410,0
|
|
20230731,165000,370047960,4410,4410,4410,4410,0
|
|
20230731,164900,370047960,4410,4410,4410,4410,0
|
|
20230731,164800,370047960,4410,4410,4410,4410,0
|
|
20230731,164700,370047960,4410,4410,4410,4410,0
|
|
20230731,164600,370047960,4410,4410,4410,4410,0
|
|
20230731,164500,370047960,4410,4410,4410,4410,0
|
|
20230731,164400,370047960,4410,4410,4410,4410,1987
|
|
20230731,164300,370047960,4410,4410,4410,4410,0
|
|
20230731,164200,370047960,4410,4410,4410,4410,0
|
|
20230731,164100,370047960,4410,4410,4410,4410,0
|
|
20230731,164000,370047960,4410,4410,4410,4410,0
|
|
20230731,163900,370047960,4410,4410,4410,4410,0
|
|
20230731,163800,370047960,4410,4410,4410,4410,0
|
|
20230731,163700,370047960,4410,4410,4410,4410,0
|
|
20230731,163600,370047960,4410,4410,4410,4410,0
|
|
20230731,163500,370047960,4410,4410,4410,4410,0
|
|
20230731,163400,370047960,4410,4410,4410,4410,0
|
|
20230731,163300,370047960,4410,4410,4410,4410,0
|
|
20230731,163200,370047960,4410,4410,4410,4410,0
|
|
20230731,163100,370047960,4410,4410,4410,4410,0
|
|
20230731,163000,370047960,4410,4410,4410,4410,0
|
|
20230731,162900,370047960,4410,4410,4410,4410,0
|
|
20230731,162800,370047960,4410,4410,4410,4410,0
|
|
20230731,162700,370047960,4410,4410,4410,4410,0
|
|
20230731,162600,370047960,4410,4410,4410,4410,0
|
|
20230731,162500,370047960,4410,4410,4410,4410,0
|
|
20230731,162400,370047960,4410,4410,4410,4410,0
|
|
20230731,162300,370047960,4410,4410,4410,4410,0
|
|
20230731,162200,370047960,4410,4410,4410,4410,0
|
|
20230731,162100,370047960,4410,4410,4410,4410,0
|
|
20230731,162000,370047960,4410,4410,4410,4410,0
|
|
20230731,161900,370047960,4410,4410,4410,4410,0
|
|
20230731,161800,370047960,4410,4410,4410,4410,0
|
|
20230731,161700,370047960,4410,4410,4410,4410,0
|
|
20230731,161600,370047960,4410,4410,4410,4410,0
|
|
20230731,161500,370047960,4410,4410,4410,4410,0
|
|
20230731,161400,370047960,4410,4410,4410,4410,1987
|
|
20230731,161300,370047960,4410,4410,4410,4410,0
|
|
20230731,161200,370047960,4410,4410,4410,4410,0
|
|
20230731,161100,370047960,4410,4410,4410,4410,0
|
|
20230731,161000,370047960,4410,4410,4410,4410,0
|
|
20230731,160900,370047960,4410,4410,4410,4410,0
|
|
20230731,160800,370047960,4410,4410,4410,4410,0
|
|
20230731,160700,370047960,4410,4410,4410,4410,0
|
|
20230731,160600,370047960,4410,4410,4410,4410,0
|
|
20230731,160500,370047960,4410,4410,4410,4410,0
|
|
20230731,160400,370047960,4410,4410,4410,4410,0
|
|
20230731,160300,370047960,4410,4410,4410,4410,0
|
|
20230731,160200,370047960,4410,4410,4410,4410,0
|
|
20230731,160100,370047960,4410,4410,4410,4410,0
|
|
20230731,160000,370047960,4410,4410,4410,4410,0
|
|
20230731,155900,370047960,4410,4410,4410,4410,0
|
|
20230731,155800,370047960,4410,4410,4410,4410,0
|
|
20230731,155700,370047960,4410,4410,4410,4410,0
|
|
20230731,155600,370047960,4410,4410,4410,4410,0
|
|
20230731,155500,370047960,4410,4410,4410,4410,0
|
|
20230731,155400,370047960,4410,4410,4410,4410,0
|
|
20230731,155300,370047960,4410,4410,4410,4410,0
|
|
20230731,155200,370047960,4410,4410,4410,4410,0
|
|
20230731,155100,370047960,4410,4410,4410,4410,0
|
|
20230731,155000,370047960,4410,4410,4410,4410,0
|
|
20230731,154900,370047960,4410,4410,4410,4410,0
|
|
20230731,154800,370047960,4410,4410,4410,4410,0
|
|
20230731,154700,370047960,4410,4410,4410,4410,0
|
|
20230731,154600,370047960,4410,4410,4410,4410,0
|
|
20230731,154500,370047960,4410,4410,4410,4410,0
|
|
20230731,154400,370047960,4410,4410,4410,4410,1987
|
|
20230731,154300,370047960,4410,4410,4410,4410,0
|
|
20230731,154200,370047960,4410,4410,4410,4410,0
|
|
20230731,154100,370047960,4410,4410,4410,4410,0
|
|
20230731,154000,370047960,4410,4410,4410,4410,0
|
|
20230731,153900,370047960,4410,4410,4410,4410,0
|
|
20230731,153800,370047960,4410,4410,4410,4410,0
|
|
20230731,153700,370047960,4410,4410,4410,4410,0
|
|
20230731,153600,370047960,4410,4410,4410,4410,0
|
|
20230731,153500,370047960,4410,4410,4410,4410,0
|
|
20230731,153400,370047960,4410,4410,4410,4410,0
|
|
20230731,153300,370047960,4410,4410,4410,4410,0
|
|
20230731,153200,370047960,4410,4410,4410,4410,0
|
|
20230731,153100,370047960,4410,4410,4410,4410,0
|
|
20230731,153000,370047960,4410,4410,4410,4410,1987
|
|
20230731,152900,361285290,4400,4400,4400,4400,0
|
|
20230731,152800,361285290,4400,4400,4400,4400,0
|
|
20230731,152700,361285290,4400,4400,4400,4400,0
|
|
20230731,152600,361285290,4400,4400,4400,4400,0
|
|
20230731,152500,361285290,4400,4400,4400,4400,0
|
|
20230731,152400,361285290,4400,4400,4400,4400,0
|
|
20230731,152300,361285290,4400,4400,4400,4400,0
|
|
20230731,152200,361285290,4400,4400,4400,4400,0
|
|
20230731,152100,361285290,4400,4400,4400,4400,0
|
|
20230731,152000,361285290,4400,4400,4400,4400,0
|
|
20230731,151900,361285290,4400,4410,4410,4400,24
|
|
20230731,151800,361179550,4410,4410,4410,4410,2
|
|
20230731,151700,361170730,4410,4410,4410,4410,1
|
|
20230731,151600,361166320,4410,4395,4410,4395,20
|
|
20230731,151500,361078345,4400,4410,4410,4400,5
|
|
20230731,151400,361056315,4400,4410,4410,4400,15
|
|
20230731,151300,360990305,4400,4420,4420,4400,310
|
|
20230731,151200,359625925,4395,4420,4430,4395,492
|
|
20230731,151100,357450550,4420,4420,4420,4420,31
|
|
20230731,151000,357313530,4420,4420,4420,4420,1
|
|
20230731,150900,357309110,4420,4405,4425,4405,197
|
|
20230731,150800,356441175,4405,4405,4405,4405,1
|
|
20230731,150700,356436770,4405,4400,4405,4400,752
|
|
20230731,150600,353127900,4400,4400,4400,4400,1
|
|
20230731,150500,353123500,4380,4400,4400,4380,456
|
|
20230731,150400,351126060,4400,4380,4400,4380,41
|
|
20230731,150300,350946460,4400,4395,4400,4395,94
|
|
20230731,150200,350533270,4400,4395,4400,4395,15
|
|
20230731,150100,350467340,4400,4400,4400,4395,16
|
|
20230731,150000,350397010,4365,4395,4400,4365,248
|
|
20230731,145900,349306835,4395,4395,4400,4365,542
|
|
20230731,145800,346925940,4400,4400,4400,4400,1
|
|
20230731,145700,346921540,4400,4400,4400,4360,485
|
|
20230731,145600,344800280,4400,4400,4400,4400,12
|
|
20230731,145500,344747480,4400,4395,4400,4395,131
|
|
20230731,145400,344171715,4400,4400,4400,4400,2
|
|
20230731,145300,344162915,4400,4395,4400,4395,171
|
|
20230731,145200,343411350,4395,4400,4400,4395,2
|
|
20230731,145100,343402555,4400,4400,4400,4400,1
|
|
20230731,145000,343398155,4400,4400,4400,4400,2
|
|
20230731,144900,343389355,4400,4395,4400,4395,251
|
|
20230731,144800,342286175,4395,4395,4395,4395,62
|
|
20230731,144700,342013685,4395,4395,4395,4395,1
|
|
20230731,144600,342009290,4395,4395,4395,4395,32
|
|
20230731,144500,341868650,4395,4395,4395,4395,2381
|
|
20230731,144400,331404155,4395,4395,4395,4395,2
|
|
20230731,144300,331395365,4395,4395,4395,4395,2
|
|
20230731,144200,331386575,4395,4395,4395,4395,1
|
|
20230731,144100,331382180,4395,4395,4395,4395,2
|
|
20230731,144000,331373390,4395,4395,4395,4395,1
|
|
20230731,143900,331368995,4395,4395,4395,4395,2
|
|
20230731,143800,331360205,4395,4395,4395,4395,1
|
|
20230731,143700,331355810,4395,4380,4395,4380,1002
|
|
20230731,143600,326967035,4380,4395,4395,4380,31
|
|
20230731,143500,326831240,4395,4395,4395,4395,2
|
|
20230731,143400,326822450,4395,4375,4400,4355,518
|
|
20230731,143300,324563195,4375,4375,4375,4375,102
|
|
20230731,143200,324116945,4375,4375,4375,4375,2
|
|
20230731,143100,324108195,4380,4360,4380,4355,590
|
|
20230731,143000,321536195,4370,4380,4380,4370,12
|
|
20230731,142900,321483745,4380,4380,4380,4380,1
|
|
20230731,142800,321479365,4380,4380,4380,4380,2
|
|
20230731,142700,321470605,4385,4385,4385,4385,1
|
|
20230731,142600,321466220,4385,4385,4385,4360,16
|
|
20230731,142500,321396385,4370,4380,4390,4360,859
|
|
20230731,142400,317635030,4390,4390,4395,4360,624
|
|
20230731,142300,314903550,4360,4380,4380,4360,399
|
|
20230731,142200,313163355,4380,4380,4380,4380,1
|
|
20230731,142100,313158975,4365,4365,4365,4365,0
|
|
20230731,142000,313158975,4365,4365,4365,4365,0
|
|
20230731,141900,313158975,4365,4370,4370,4365,116
|
|
20230731,141800,312652125,4370,4370,4370,4370,379
|
|
20230731,141700,310995895,4370,4370,4370,4370,245
|
|
20230731,141600,309925245,4380,4380,4380,4380,137
|
|
20230731,141500,309325185,4380,4395,4395,4380,486
|
|
20230731,141400,307196280,4395,4395,4395,4395,0
|
|
20230731,141300,307196280,4395,4395,4395,4395,10
|
|
20230731,141200,307152330,4405,4405,4405,4405,0
|
|
20230731,141100,307152330,4405,4405,4405,4405,0
|
|
20230731,141000,307152330,4405,4405,4405,4405,0
|
|
20230731,140900,307152330,4405,4405,4405,4405,16
|
|
20230731,140800,307081850,4390,4390,4390,4390,51
|
|
20230731,140700,306857960,4380,4380,4380,4380,444
|
|
20230731,140600,304913240,4380,4380,4380,4380,11
|
|
20230731,140500,304865060,4375,4375,4375,4375,20
|
|
20230731,140400,304777560,4380,4380,4380,4380,0
|
|
20230731,140300,304777560,4380,4380,4380,4380,3
|
|
20230731,140200,304764420,4380,4380,4380,4380,1
|
|
20230731,140100,304760040,4375,4375,4380,4375,450
|
|
20230731,140000,302791265,4380,4380,4380,4380,50
|
|
20230731,135900,302572265,4380,4380,4380,4380,20
|
|
20230731,135800,302484665,4380,4380,4380,4380,0
|
|
20230731,135700,302484665,4380,4380,4380,4380,0
|
|
20230731,135600,302484665,4380,4380,4380,4380,0
|
|
20230731,135500,302484665,4380,4380,4390,4380,886
|
|
20230731,135400,298603885,4385,4385,4385,4385,70
|
|
20230731,135300,298296935,4385,4390,4390,4380,1015
|
|
20230731,135200,293845945,4390,4400,4400,4390,355
|
|
20230731,135100,292286175,4400,4400,4400,4400,0
|
|
20230731,135000,292286175,4400,4400,4400,4400,503
|
|
20230731,134900,290072975,4400,4400,4400,4400,100
|
|
20230731,134800,289632975,4400,4400,4400,4400,55
|
|
20230731,134700,289390975,4400,4405,4405,4400,412
|
|
20230731,134600,287576140,4405,4400,4405,4400,133
|
|
20230731,134500,286990475,4400,4405,4405,4400,927
|
|
20230731,134400,282907090,4400,4400,4400,4400,0
|
|
20230731,134300,282907090,4400,4400,4400,4400,0
|
|
20230731,134200,282907090,4400,4425,4425,4400,41
|
|
20230731,134100,282726665,4425,4425,4425,4425,3
|
|
20230731,134000,282713390,4400,4400,4400,4400,0
|
|
20230731,133900,282713390,4400,4400,4400,4400,1330
|
|
20230731,133800,276861390,4425,4425,4425,4425,0
|
|
20230731,133700,276861390,4425,4425,4425,4425,40
|
|
20230731,133600,276684390,4405,4410,4410,4405,2361
|
|
20230731,133500,266277610,4430,4430,4430,4430,86
|
|
20230731,133400,265896630,4430,4430,4430,4430,15
|
|
20230731,133300,265830180,4430,4430,4430,4430,24
|
|
20230731,133200,265723860,4435,4430,4435,4430,483
|
|
20230731,133100,263584160,4430,4430,4430,4430,1310
|
|
20230731,133000,257780860,4430,4430,4430,4430,5
|
|
20230731,132900,257758710,4410,4410,4410,4410,209
|
|
20230731,132800,256837020,4430,4430,4430,4430,254
|
|
20230731,132700,255711800,4425,4425,4425,4425,800
|
|
20230731,132600,252171800,4425,4425,4425,4425,50
|
|
20230731,132500,251950550,4425,4420,4425,4420,2
|
|
20230731,132400,251941705,4420,4420,4420,4420,10
|
|
20230731,132300,251897505,4430,4430,4430,4430,0
|
|
20230731,132200,251897505,4430,4430,4430,4430,0
|
|
20230731,132100,251897505,4430,4420,4430,4420,45
|
|
20230731,132000,251698425,4420,4420,4420,4420,0
|
|
20230731,131900,251698425,4420,4420,4420,4420,201
|
|
20230731,131800,250810005,4420,4420,4420,4420,0
|
|
20230731,131700,250810005,4420,4420,4420,4420,62
|
|
20230731,131600,250535965,4430,4430,4430,4430,0
|
|
20230731,131500,250535965,4430,4420,4430,4420,15
|
|
20230731,131400,250469655,4420,4420,4420,4420,168
|
|
20230731,131300,249727095,4420,4415,4420,4415,287
|
|
20230731,131200,248459935,4415,4415,4420,4415,200
|
|
20230731,131100,247576705,4430,4420,4430,4420,356
|
|
20230731,131000,246003035,4420,4420,4420,4420,100
|
|
20230731,130900,245561035,4430,4400,4430,4400,899
|
|
20230731,130800,241595790,4410,4405,4410,4405,1148
|
|
20230731,130700,236538845,4405,4405,4405,4405,100
|
|
20230731,130600,236098345,4400,4400,4400,4400,591
|
|
20230731,130500,233497945,4400,4400,4400,4400,41
|
|
20230731,130400,233317545,4400,4400,4400,4400,24
|
|
20230731,130300,233211945,4390,4390,4390,4390,0
|
|
20230731,130200,233211945,4390,4390,4390,4390,5
|
|
20230731,130100,233189995,4390,4390,4390,4390,23
|
|
20230731,130000,233089025,4390,4390,4400,4390,125
|
|
20230731,125900,232539535,4400,4400,4400,4400,0
|
|
20230731,125800,232539535,4400,4400,4400,4400,0
|
|
20230731,125700,232539535,4400,4400,4400,4400,100
|
|
20230731,125600,232099535,4405,4405,4405,4405,0
|
|
20230731,125500,232099535,4405,4390,4405,4390,3
|
|
20230731,125400,232086350,4400,4400,4400,4400,13
|
|
20230731,125300,232029150,4385,4385,4385,4385,0
|
|
20230731,125200,232029150,4385,4385,4385,4385,0
|
|
20230731,125100,232029150,4385,4405,4405,4385,130
|
|
20230731,125000,231458500,4405,4405,4405,4405,0
|
|
20230731,124900,231458500,4405,4405,4405,4405,0
|
|
20230731,124800,231458500,4405,4405,4405,4405,1
|
|
20230731,124700,231454095,4385,4385,4385,4385,0
|
|
20230731,124600,231454095,4385,4385,4385,4385,0
|
|
20230731,124500,231454095,4385,4405,4405,4385,104
|
|
20230731,124400,230996035,4390,4390,4390,4390,0
|
|
20230731,124300,230996035,4390,4390,4390,4390,0
|
|
20230731,124200,230996035,4390,4390,4390,4390,0
|
|
20230731,124100,230996035,4390,4390,4390,4390,0
|
|
20230731,124000,230996035,4390,4390,4390,4390,0
|
|
20230731,123900,230996035,4390,4390,4390,4390,0
|
|
20230731,123800,230996035,4390,4390,4390,4390,748
|
|
20230731,123700,227712315,4405,4405,4405,4405,4
|
|
20230731,123600,227694695,4395,4395,4395,4395,0
|
|
20230731,123500,227694695,4395,4395,4395,4395,9
|
|
20230731,123400,227655140,4400,4400,4400,4400,71
|
|
20230731,123300,227342740,4405,4405,4405,4405,10
|
|
20230731,123200,227298690,4400,4400,4400,4400,1
|
|
20230731,123100,227294290,4400,4400,4400,4400,611
|
|
20230731,123000,224605890,4400,4400,4400,4400,1
|
|
20230731,122900,224601490,4385,4385,4385,4385,0
|
|
20230731,122800,224601490,4385,4385,4385,4385,5
|
|
20230731,122700,224579565,4380,4380,4380,4380,0
|
|
20230731,122600,224579565,4380,4380,4380,4380,6
|
|
20230731,122500,224553285,4380,4380,4380,4380,0
|
|
20230731,122400,224553285,4380,4380,4380,4380,0
|
|
20230731,122300,224553285,4380,4380,4380,4380,10
|
|
20230731,122200,224509485,4380,4380,4380,4380,0
|
|
20230731,122100,224509485,4380,4380,4380,4380,1
|
|
20230731,122000,224505105,4380,4380,4380,4380,0
|
|
20230731,121900,224505105,4380,4380,4380,4380,0
|
|
20230731,121800,224505105,4380,4380,4380,4380,0
|
|
20230731,121700,224505105,4380,4380,4380,4380,136
|
|
20230731,121600,223909425,4385,4385,4385,4385,0
|
|
20230731,121500,223909425,4385,4385,4385,4385,4
|
|
20230731,121400,223891885,4390,4400,4405,4390,13
|
|
20230731,121300,223834740,4405,4400,4405,4400,5
|
|
20230731,121200,223812735,4380,4380,4380,4380,0
|
|
20230731,121100,223812735,4380,4380,4380,4380,0
|
|
20230731,121000,223812735,4380,4380,4380,4380,0
|
|
20230731,120900,223812735,4380,4380,4380,4380,0
|
|
20230731,120800,223812735,4380,4380,4380,4380,0
|
|
20230731,120700,223812735,4380,4380,4380,4380,0
|
|
20230731,120600,223812735,4380,4380,4380,4380,0
|
|
20230731,120500,223812735,4380,4380,4380,4380,10
|
|
20230731,120400,223768935,4405,4405,4405,4405,20
|
|
20230731,120300,223680835,4405,4405,4405,4405,0
|
|
20230731,120200,223680835,4405,4405,4405,4405,0
|
|
20230731,120100,223680835,4405,4405,4405,4405,0
|
|
20230731,120000,223680835,4405,4405,4405,4405,0
|
|
20230731,115900,223680835,4405,4400,4405,4400,1500
|
|
20230731,115800,217076580,4380,4380,4380,4380,0
|
|
20230731,115700,217076580,4380,4380,4380,4380,0
|
|
20230731,115600,217076580,4380,4380,4380,4380,0
|
|
20230731,115500,217076580,4380,4380,4380,4380,0
|
|
20230731,115400,217076580,4380,4380,4380,4380,0
|
|
20230731,115300,217076580,4380,4380,4380,4380,0
|
|
20230731,115200,217076580,4380,4380,4380,4380,10
|
|
20230731,115100,217032780,4400,4400,4400,4400,0
|
|
20230731,115000,217032780,4400,4400,4400,4400,0
|
|
20230731,114900,217032780,4400,4400,4400,4400,0
|
|
20230731,114800,217032780,4400,4400,4400,4400,0
|
|
20230731,114700,217032780,4400,4400,4400,4400,1
|
|
20230731,114600,217028380,4400,4400,4400,4400,200
|
|
20230731,114500,216148380,4400,4370,4400,4370,122
|
|
20230731,114400,215613630,4370,4370,4370,4370,6
|
|
20230731,114300,215587410,4370,4380,4380,4370,33
|
|
20230731,114200,215443000,4380,4380,4380,4380,19
|
|
20230731,114100,215359780,4380,4380,4380,4380,0
|
|
20230731,114000,215359780,4380,4380,4380,4380,0
|
|
20230731,113900,215359780,4380,4380,4380,4380,0
|
|
20230731,113800,215359780,4380,4380,4380,4380,3
|
|
20230731,113700,215346640,4380,4380,4380,4380,0
|
|
20230731,113600,215346640,4380,4380,4380,4380,30
|
|
20230731,113500,215215240,4390,4390,4390,4390,0
|
|
20230731,113400,215215240,4390,4390,4390,4390,85
|
|
20230731,113300,214842090,4405,4405,4405,4405,0
|
|
20230731,113200,214842090,4405,4405,4405,4405,0
|
|
20230731,113100,214842090,4405,4400,4405,4400,104
|
|
20230731,113000,214384085,4405,4405,4405,4405,0
|
|
20230731,112900,214384085,4405,4405,4405,4405,1
|
|
20230731,112800,214379680,4400,4400,4400,4400,0
|
|
20230731,112700,214379680,4400,4405,4405,4400,3
|
|
20230731,112600,214366475,4400,4400,4400,4400,6
|
|
20230731,112500,214340075,4405,4405,4405,4405,0
|
|
20230731,112400,214340075,4405,4405,4405,4405,0
|
|
20230731,112300,214340075,4405,4400,4405,4400,420
|
|
20230731,112200,212491455,4400,4400,4400,4400,37
|
|
20230731,112100,212328655,4400,4400,4400,4400,0
|
|
20230731,112000,212328655,4400,4400,4400,4400,11
|
|
20230731,111900,212280255,4400,4400,4400,4400,50
|
|
20230731,111800,212060255,4405,4405,4405,4405,0
|
|
20230731,111700,212060255,4405,4360,4405,4360,286
|
|
20230731,111600,210810705,4360,4360,4360,4360,0
|
|
20230731,111500,210810705,4360,4380,4380,4360,50
|
|
20230731,111400,210592315,4360,4360,4360,4360,0
|
|
20230731,111300,210592315,4360,4360,4360,4360,0
|
|
20230731,111200,210592315,4360,4400,4400,4360,41
|
|
20230731,111100,210413365,4405,4365,4405,4365,52
|
|
20230731,111000,210184900,4365,4370,4395,4365,223
|
|
20230731,110900,209210615,4370,4370,4370,4370,2
|
|
20230731,110800,209201875,4410,4405,4410,4405,25
|
|
20230731,110700,209091735,4365,4405,4405,4365,227
|
|
20230731,110600,208097545,4410,4410,4410,4410,0
|
|
20230731,110500,208097545,4410,4405,4410,4405,10
|
|
20230731,110400,208053490,4410,4390,4410,4390,3099
|
|
20230731,110300,194425185,4390,4390,4390,4390,585
|
|
20230731,110200,191857035,4390,4390,4390,4390,0
|
|
20230731,110100,191857035,4390,4390,4390,4390,0
|
|
20230731,110000,191857035,4390,4390,4390,4390,1
|
|
20230731,105900,191852645,4390,4390,4390,4390,0
|
|
20230731,105800,191852645,4390,4390,4390,4390,0
|
|
20230731,105700,191852645,4390,4360,4390,4360,11
|
|
20230731,105600,191804385,4395,4395,4395,4395,0
|
|
20230731,105500,191804385,4395,4395,4395,4395,0
|
|
20230731,105400,191804385,4395,4395,4395,4395,0
|
|
20230731,105300,191804385,4395,4395,4395,4395,0
|
|
20230731,105200,191804385,4395,4385,4395,4385,21
|
|
20230731,105100,191712240,4355,4355,4355,4355,40
|
|
20230731,105000,191538040,4350,4355,4355,4350,35
|
|
20230731,104900,191385640,4365,4375,4375,4365,1206
|
|
20230731,104800,186115415,4400,4395,4400,4395,40
|
|
20230731,104700,185939580,4395,4395,4395,4395,37
|
|
20230731,104600,185776965,4395,4370,4395,4370,17
|
|
20230731,104500,185702500,4370,4380,4400,4370,364
|
|
20230731,104400,184104570,4370,4370,4380,4370,62
|
|
20230731,104300,183833530,4370,4370,4370,4370,10
|
|
20230731,104200,183789830,4370,4375,4375,4370,15
|
|
20230731,104100,183724255,4365,4365,4365,4365,186
|
|
20230731,104000,182912365,4330,4330,4330,4330,0
|
|
20230731,103900,182912365,4330,4355,4365,4330,361
|
|
20230731,103800,181341450,4355,4335,4355,4335,264
|
|
20230731,103700,180196810,4335,4340,4340,4335,43
|
|
20230731,103600,180010400,4355,4355,4355,4355,7
|
|
20230731,103500,179979915,4335,4355,4355,4335,15
|
|
20230731,103400,179914690,4330,4330,4330,4330,0
|
|
20230731,103300,179914690,4330,4330,4330,4330,5
|
|
20230731,103200,179893040,4355,4355,4355,4355,0
|
|
20230731,103100,179893040,4355,4355,4355,4355,0
|
|
20230731,103000,179893040,4355,4355,4355,4355,120
|
|
20230731,102900,179370440,4355,4355,4355,4355,0
|
|
20230731,102800,179370440,4355,4355,4355,4355,0
|
|
20230731,102700,179370440,4355,4355,4355,4355,0
|
|
20230731,102600,179370440,4355,4355,4355,4355,112
|
|
20230731,102500,178882680,4355,4345,4355,4345,521
|
|
20230731,102400,176618775,4350,4350,4350,4350,10
|
|
20230731,102300,176575275,4350,4335,4350,4315,1610
|
|
20230731,102200,169618820,4350,4350,4350,4350,0
|
|
20230731,102100,169618820,4350,4355,4355,4350,16
|
|
20230731,102000,169549145,4330,4335,4335,4330,200
|
|
20230731,101900,168682620,4335,4340,4340,4335,10
|
|
20230731,101800,168639245,4365,4335,4365,4330,21
|
|
20230731,101700,168547925,4330,4345,4345,4325,460
|
|
20230731,101600,166555080,4345,4395,4395,4345,10
|
|
20230731,101500,166511230,4395,4405,4405,4395,41
|
|
20230731,101400,166330930,4405,4375,4405,4375,110
|
|
20230731,101300,165848490,4375,4335,4375,4330,49
|
|
20230731,101200,165635835,4375,4360,4375,4355,88
|
|
20230731,101100,165252060,4360,4360,4360,4360,20
|
|
20230731,101000,165164860,4360,4365,4365,4360,18
|
|
20230731,100900,165086375,4375,4355,4375,4355,400
|
|
20230731,100800,163341900,4360,4325,4360,4325,2400
|
|
20230731,100700,152910530,4310,4310,4310,4310,10
|
|
20230731,100600,152867430,4310,4310,4310,4310,200
|
|
20230731,100500,152005430,4315,4315,4315,4315,100
|
|
20230731,100400,151573930,4330,4330,4330,4330,1
|
|
20230731,100300,151569600,4330,4330,4330,4330,234
|
|
20230731,100200,150556380,4350,4350,4350,4350,50
|
|
20230731,100100,150338880,4350,4350,4350,4350,201
|
|
20230731,100000,149464530,4330,4330,4330,4330,300
|
|
20230731,095900,148165530,4330,4330,4330,4330,0
|
|
20230731,095800,148165530,4330,4345,4350,4330,50
|
|
20230731,095700,147948870,4345,4310,4345,4310,1035
|
|
20230731,095600,143486745,4310,4300,4310,4300,30
|
|
20230731,095500,143357645,4300,4295,4300,4295,374
|
|
20230731,095400,141749945,4275,4275,4275,4275,0
|
|
20230731,095300,141749945,4275,4275,4275,4275,50
|
|
20230731,095200,141536195,4275,4295,4305,4275,470
|
|
20230731,095100,139521505,4295,4295,4295,4295,8
|
|
20230731,095000,139487145,4295,4295,4295,4295,0
|
|
20230731,094900,139487145,4295,4285,4295,4285,31
|
|
20230731,094800,139354255,4275,4275,4275,4275,50
|
|
20230731,094700,139140505,4275,4275,4275,4275,0
|
|
20230731,094600,139140505,4275,4280,4280,4275,97
|
|
20230731,094500,138725410,4280,4280,4280,4280,44
|
|
20230731,094400,138537090,4280,4280,4280,4280,430
|
|
20230731,094300,136696690,4280,4265,4280,4265,87
|
|
20230731,094200,136324735,4260,4295,4295,4260,160
|
|
20230731,094100,135638455,4280,4280,4280,4280,1
|
|
20230731,094000,135634175,4280,4280,4280,4280,1004
|
|
20230731,093900,131337055,4280,4255,4280,4255,105
|
|
20230731,093800,130890255,4280,4280,4280,4280,2
|
|
20230731,093700,130881695,4270,4260,4270,4255,2501
|
|
20230731,093600,120223990,4270,4260,4270,4260,2
|
|
20230731,093500,120215460,4265,4265,4270,4265,1075
|
|
20230731,093400,115630485,4270,4270,4270,4270,40
|
|
20230731,093300,115459685,4280,4285,4285,4270,640
|
|
20230731,093200,112723245,4285,4280,4285,4280,4
|
|
20230731,093100,112706115,4280,4290,4290,4275,400
|
|
20230731,093000,110993435,4305,4315,4315,4305,11
|
|
20230731,092900,110946070,4305,4305,4305,4305,744
|
|
20230731,092800,107743150,4320,4320,4320,4320,12
|
|
20230731,092700,107691310,4300,4300,4300,4300,0
|
|
20230731,092600,107691310,4300,4300,4300,4300,0
|
|
20230731,092500,107691310,4300,4300,4300,4300,396
|
|
20230731,092400,105988510,4295,4295,4295,4295,89
|
|
20230731,092300,105606255,4290,4295,4295,4290,1472
|
|
20230731,092200,99290375,4290,4295,4295,4290,954
|
|
20230731,092100,95197215,4290,4290,4290,4290,705
|
|
20230731,092000,92172765,4295,4295,4295,4295,0
|
|
20230731,091900,92172765,4295,4295,4295,4295,0
|
|
20230731,091800,92172765,4295,4260,4295,4260,25
|
|
20230731,091700,92065915,4270,4275,4300,4270,3181
|
|
20230731,091600,78434785,4270,4250,4270,4250,1754
|
|
20230731,091500,70955870,4220,4275,4275,4220,957
|
|
20230731,091400,66907770,4250,4310,4310,4250,4474
|
|
20230731,091300,47666600,4315,4350,4350,4310,708
|
|
20230731,091200,44609105,4350,4355,4355,4350,233
|
|
20230731,091100,43594540,4355,4375,4375,4355,100
|
|
20230731,091000,43157850,4380,4385,4385,4380,364
|
|
20230731,090900,41563510,4380,4380,4380,4380,0
|
|
20230731,090800,41563510,4380,4400,4400,4380,4852
|
|
20230731,090700,20311470,4380,4400,4400,4380,334
|
|
20230731,090600,18848530,4380,4380,4380,4380,0
|
|
20230731,090500,18848530,4380,4380,4380,4380,900
|
|
20230731,090400,14906530,4380,4400,4400,4380,1832
|
|
20230731,090300,6882010,4400,4400,4400,4400,18
|
|
20230731,090200,6802810,4380,4385,4385,4380,1056
|
|
20230731,090100,2177025,4400,4400,4400,4400,4
|
|
20230731,090000,2159425,4380,4380,4445,4380,493
|