678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,201500,515233935,4525,4525,4525,4525,572
|
|
20230731,201400,515233935,4525,4525,4525,4525,0
|
|
20230731,201300,515233935,4525,4525,4525,4525,0
|
|
20230731,201200,515233935,4525,4525,4525,4525,0
|
|
20230731,201100,515233935,4525,4525,4525,4525,0
|
|
20230731,201000,515233935,4525,4525,4525,4525,0
|
|
20230731,200900,515233935,4525,4525,4525,4525,0
|
|
20230731,200800,515233935,4525,4525,4525,4525,0
|
|
20230731,200700,515233935,4525,4525,4525,4525,0
|
|
20230731,200600,515233935,4525,4525,4525,4525,0
|
|
20230731,200500,515233935,4525,4525,4525,4525,0
|
|
20230731,200400,515233935,4525,4525,4525,4525,0
|
|
20230731,200300,515233935,4525,4525,4525,4525,0
|
|
20230731,200200,515233935,4525,4525,4525,4525,0
|
|
20230731,200100,515233935,4525,4525,4525,4525,0
|
|
20230731,200000,515233935,4525,4525,4525,4525,0
|
|
20230731,195900,515233935,4525,4525,4525,4525,0
|
|
20230731,195800,515233935,4525,4525,4525,4525,0
|
|
20230731,195700,515233935,4525,4525,4525,4525,0
|
|
20230731,195600,515233935,4525,4525,4525,4525,0
|
|
20230731,195500,515233935,4525,4525,4525,4525,0
|
|
20230731,195400,515233935,4525,4525,4525,4525,0
|
|
20230731,195300,515233935,4525,4525,4525,4525,0
|
|
20230731,195200,515233935,4525,4525,4525,4525,0
|
|
20230731,195100,515233935,4525,4525,4525,4525,0
|
|
20230731,195000,515233935,4525,4525,4525,4525,0
|
|
20230731,194900,515233935,4525,4525,4525,4525,0
|
|
20230731,194800,515233935,4525,4525,4525,4525,0
|
|
20230731,194700,515233935,4525,4525,4525,4525,0
|
|
20230731,194600,515233935,4525,4525,4525,4525,0
|
|
20230731,194500,515233935,4525,4525,4525,4525,572
|
|
20230731,194400,515233935,4525,4525,4525,4525,0
|
|
20230731,194300,515233935,4525,4525,4525,4525,0
|
|
20230731,194200,515233935,4525,4525,4525,4525,0
|
|
20230731,194100,515233935,4525,4525,4525,4525,0
|
|
20230731,194000,515233935,4525,4525,4525,4525,0
|
|
20230731,193900,515233935,4525,4525,4525,4525,0
|
|
20230731,193800,515233935,4525,4525,4525,4525,0
|
|
20230731,193700,515233935,4525,4525,4525,4525,0
|
|
20230731,193600,515233935,4525,4525,4525,4525,0
|
|
20230731,193500,515233935,4525,4525,4525,4525,0
|
|
20230731,193400,515233935,4525,4525,4525,4525,0
|
|
20230731,193300,515233935,4525,4525,4525,4525,0
|
|
20230731,193200,515233935,4525,4525,4525,4525,0
|
|
20230731,193100,515233935,4525,4525,4525,4525,0
|
|
20230731,193000,515233935,4525,4525,4525,4525,0
|
|
20230731,192900,515233935,4525,4525,4525,4525,0
|
|
20230731,192800,515233935,4525,4525,4525,4525,0
|
|
20230731,192700,515233935,4525,4525,4525,4525,0
|
|
20230731,192600,515233935,4525,4525,4525,4525,0
|
|
20230731,192500,515233935,4525,4525,4525,4525,0
|
|
20230731,192400,515233935,4525,4525,4525,4525,0
|
|
20230731,192300,515233935,4525,4525,4525,4525,0
|
|
20230731,192200,515233935,4525,4525,4525,4525,0
|
|
20230731,192100,515233935,4525,4525,4525,4525,0
|
|
20230731,192000,515233935,4525,4525,4525,4525,0
|
|
20230731,191900,515233935,4525,4525,4525,4525,0
|
|
20230731,191800,515233935,4525,4525,4525,4525,0
|
|
20230731,191700,515233935,4525,4525,4525,4525,0
|
|
20230731,191600,515233935,4525,4525,4525,4525,0
|
|
20230731,191500,515233935,4525,4525,4525,4525,572
|
|
20230731,191400,515233935,4525,4525,4525,4525,0
|
|
20230731,191300,515233935,4525,4525,4525,4525,0
|
|
20230731,191200,515233935,4525,4525,4525,4525,0
|
|
20230731,191100,515233935,4525,4525,4525,4525,0
|
|
20230731,191000,515233935,4525,4525,4525,4525,0
|
|
20230731,190900,515233935,4525,4525,4525,4525,0
|
|
20230731,190800,515233935,4525,4525,4525,4525,0
|
|
20230731,190700,515233935,4525,4525,4525,4525,0
|
|
20230731,190600,515233935,4525,4525,4525,4525,0
|
|
20230731,190500,515233935,4525,4525,4525,4525,0
|
|
20230731,190400,515233935,4525,4525,4525,4525,0
|
|
20230731,190300,515233935,4525,4525,4525,4525,0
|
|
20230731,190200,515233935,4525,4525,4525,4525,0
|
|
20230731,190100,515233935,4525,4525,4525,4525,0
|
|
20230731,190000,515233935,4525,4525,4525,4525,0
|
|
20230731,185900,515233935,4525,4525,4525,4525,0
|
|
20230731,185800,515233935,4525,4525,4525,4525,0
|
|
20230731,185700,515233935,4525,4525,4525,4525,0
|
|
20230731,185600,515233935,4525,4525,4525,4525,0
|
|
20230731,185500,515233935,4525,4525,4525,4525,0
|
|
20230731,185400,515233935,4525,4525,4525,4525,0
|
|
20230731,185300,515233935,4525,4525,4525,4525,0
|
|
20230731,185200,515233935,4525,4525,4525,4525,0
|
|
20230731,185100,515233935,4525,4525,4525,4525,0
|
|
20230731,185000,515233935,4525,4525,4525,4525,0
|
|
20230731,184900,515233935,4525,4525,4525,4525,0
|
|
20230731,184800,515233935,4525,4525,4525,4525,0
|
|
20230731,184700,515233935,4525,4525,4525,4525,0
|
|
20230731,184600,515233935,4525,4525,4525,4525,0
|
|
20230731,184500,515233935,4525,4525,4525,4525,572
|
|
20230731,184400,515233935,4525,4525,4525,4525,0
|
|
20230731,184300,515233935,4525,4525,4525,4525,0
|
|
20230731,184200,515233935,4525,4525,4525,4525,0
|
|
20230731,184100,515233935,4525,4525,4525,4525,0
|
|
20230731,184000,515233935,4525,4525,4525,4525,0
|
|
20230731,183900,515233935,4525,4525,4525,4525,0
|
|
20230731,183800,515233935,4525,4525,4525,4525,0
|
|
20230731,183700,515233935,4525,4525,4525,4525,0
|
|
20230731,183600,515233935,4525,4525,4525,4525,0
|
|
20230731,183500,515233935,4525,4525,4525,4525,0
|
|
20230731,183400,515233935,4525,4525,4525,4525,0
|
|
20230731,183300,515233935,4525,4525,4525,4525,0
|
|
20230731,183200,515233935,4525,4525,4525,4525,0
|
|
20230731,183100,515233935,4525,4525,4525,4525,0
|
|
20230731,183000,515233935,4525,4525,4525,4525,0
|
|
20230731,182900,515233935,4525,4525,4525,4525,0
|
|
20230731,182800,515233935,4525,4525,4525,4525,0
|
|
20230731,182700,515233935,4525,4525,4525,4525,0
|
|
20230731,182600,515233935,4525,4525,4525,4525,0
|
|
20230731,182500,515233935,4525,4525,4525,4525,0
|
|
20230731,182400,515233935,4525,4525,4525,4525,0
|
|
20230731,182300,515233935,4525,4525,4525,4525,0
|
|
20230731,182200,515233935,4525,4525,4525,4525,0
|
|
20230731,182100,515233935,4525,4525,4525,4525,0
|
|
20230731,182000,515233935,4525,4525,4525,4525,0
|
|
20230731,181900,515233935,4525,4525,4525,4525,0
|
|
20230731,181800,515233935,4525,4525,4525,4525,0
|
|
20230731,181700,515233935,4525,4525,4525,4525,0
|
|
20230731,181600,515233935,4525,4525,4525,4525,0
|
|
20230731,181500,515233935,4525,4525,4525,4525,572
|
|
20230731,181400,515233935,4525,4525,4525,4525,0
|
|
20230731,181300,515233935,4525,4525,4525,4525,0
|
|
20230731,181200,515233935,4525,4525,4525,4525,0
|
|
20230731,181100,515233935,4525,4525,4525,4525,0
|
|
20230731,181000,515233935,4525,4525,4525,4525,0
|
|
20230731,180900,515233935,4525,4525,4525,4525,0
|
|
20230731,180800,515233935,4525,4525,4525,4525,0
|
|
20230731,180700,515233935,4525,4525,4525,4525,0
|
|
20230731,180600,515233935,4525,4525,4525,4525,0
|
|
20230731,180500,515233935,4525,4525,4525,4525,0
|
|
20230731,180400,515233935,4525,4525,4525,4525,0
|
|
20230731,180300,515233935,4525,4525,4525,4525,0
|
|
20230731,180200,515233935,4525,4525,4525,4525,0
|
|
20230731,180100,515233935,4525,4525,4525,4525,0
|
|
20230731,180000,515233935,4525,4525,4525,4525,0
|
|
20230731,175900,515233935,4525,4525,4525,4525,0
|
|
20230731,175800,515233935,4525,4525,4525,4525,0
|
|
20230731,175700,515233935,4525,4525,4525,4525,0
|
|
20230731,175600,515233935,4525,4525,4525,4525,0
|
|
20230731,175500,515233935,4525,4525,4525,4525,0
|
|
20230731,175400,515233935,4525,4525,4525,4525,0
|
|
20230731,175300,515233935,4525,4525,4525,4525,0
|
|
20230731,175200,515233935,4525,4525,4525,4525,0
|
|
20230731,175100,515233935,4525,4525,4525,4525,0
|
|
20230731,175000,515233935,4525,4525,4525,4525,0
|
|
20230731,174900,515233935,4525,4525,4525,4525,0
|
|
20230731,174800,515233935,4525,4525,4525,4525,0
|
|
20230731,174700,515233935,4525,4525,4525,4525,0
|
|
20230731,174600,515233935,4525,4525,4525,4525,0
|
|
20230731,174500,515233935,4525,4525,4525,4525,572
|
|
20230731,174400,515233935,4525,4525,4525,4525,0
|
|
20230731,174300,515233935,4525,4525,4525,4525,0
|
|
20230731,174200,515233935,4525,4525,4525,4525,0
|
|
20230731,174100,515233935,4525,4525,4525,4525,0
|
|
20230731,174000,515233935,4525,4525,4525,4525,0
|
|
20230731,173900,515233935,4525,4525,4525,4525,0
|
|
20230731,173800,515233935,4525,4525,4525,4525,0
|
|
20230731,173700,515233935,4525,4525,4525,4525,0
|
|
20230731,173600,515233935,4525,4525,4525,4525,0
|
|
20230731,173500,515233935,4525,4525,4525,4525,0
|
|
20230731,173400,515233935,4525,4525,4525,4525,0
|
|
20230731,173300,515233935,4525,4525,4525,4525,0
|
|
20230731,173200,515233935,4525,4525,4525,4525,0
|
|
20230731,173100,515233935,4525,4525,4525,4525,0
|
|
20230731,173000,515233935,4525,4525,4525,4525,0
|
|
20230731,172900,515233935,4525,4525,4525,4525,0
|
|
20230731,172800,515233935,4525,4525,4525,4525,0
|
|
20230731,172700,515233935,4525,4525,4525,4525,0
|
|
20230731,172600,515233935,4525,4525,4525,4525,0
|
|
20230731,172500,515233935,4525,4525,4525,4525,0
|
|
20230731,172400,515233935,4525,4525,4525,4525,0
|
|
20230731,172300,515233935,4525,4525,4525,4525,0
|
|
20230731,172200,515233935,4525,4525,4525,4525,0
|
|
20230731,172100,515233935,4525,4525,4525,4525,0
|
|
20230731,172000,515233935,4525,4525,4525,4525,0
|
|
20230731,171900,515233935,4525,4525,4525,4525,0
|
|
20230731,171800,515233935,4525,4525,4525,4525,0
|
|
20230731,171700,515233935,4525,4525,4525,4525,0
|
|
20230731,171600,515233935,4525,4525,4525,4525,0
|
|
20230731,171500,515233935,4525,4525,4525,4525,572
|
|
20230731,171400,515233935,4525,4525,4525,4525,0
|
|
20230731,171300,515233935,4525,4525,4525,4525,0
|
|
20230731,171200,515233935,4525,4525,4525,4525,0
|
|
20230731,171100,515233935,4525,4525,4525,4525,0
|
|
20230731,171000,515233935,4525,4525,4525,4525,0
|
|
20230731,170900,515233935,4525,4525,4525,4525,0
|
|
20230731,170800,515233935,4525,4525,4525,4525,0
|
|
20230731,170700,515233935,4525,4525,4525,4525,0
|
|
20230731,170600,515233935,4525,4525,4525,4525,0
|
|
20230731,170500,515233935,4525,4525,4525,4525,0
|
|
20230731,170400,515233935,4525,4525,4525,4525,0
|
|
20230731,170300,515233935,4525,4525,4525,4525,0
|
|
20230731,170200,515233935,4525,4525,4525,4525,0
|
|
20230731,170100,515233935,4525,4525,4525,4525,0
|
|
20230731,170000,515233935,4525,4525,4525,4525,0
|
|
20230731,165900,515233935,4525,4525,4525,4525,0
|
|
20230731,165800,515233935,4525,4525,4525,4525,0
|
|
20230731,165700,515233935,4525,4525,4525,4525,0
|
|
20230731,165600,515233935,4525,4525,4525,4525,0
|
|
20230731,165500,515233935,4525,4525,4525,4525,0
|
|
20230731,165400,515233935,4525,4525,4525,4525,0
|
|
20230731,165300,515233935,4525,4525,4525,4525,0
|
|
20230731,165200,515233935,4525,4525,4525,4525,0
|
|
20230731,165100,515233935,4525,4525,4525,4525,0
|
|
20230731,165000,515233935,4525,4525,4525,4525,0
|
|
20230731,164900,515233935,4525,4525,4525,4525,0
|
|
20230731,164800,515233935,4525,4525,4525,4525,0
|
|
20230731,164700,515233935,4525,4525,4525,4525,0
|
|
20230731,164600,515233935,4525,4525,4525,4525,0
|
|
20230731,164500,515233935,4525,4525,4525,4525,572
|
|
20230731,164400,515233935,4525,4525,4525,4525,0
|
|
20230731,164300,515233935,4525,4525,4525,4525,0
|
|
20230731,164200,515233935,4525,4525,4525,4525,0
|
|
20230731,164100,515233935,4525,4525,4525,4525,0
|
|
20230731,164000,515233935,4525,4525,4525,4525,0
|
|
20230731,163900,515233935,4525,4525,4525,4525,0
|
|
20230731,163800,515233935,4525,4525,4525,4525,0
|
|
20230731,163700,515233935,4525,4525,4525,4525,0
|
|
20230731,163600,515233935,4525,4525,4525,4525,0
|
|
20230731,163500,515233935,4525,4525,4525,4525,0
|
|
20230731,163400,515233935,4525,4525,4525,4525,0
|
|
20230731,163300,515233935,4525,4525,4525,4525,0
|
|
20230731,163200,515233935,4525,4525,4525,4525,0
|
|
20230731,163100,515233935,4525,4525,4525,4525,0
|
|
20230731,163000,515233935,4525,4525,4525,4525,0
|
|
20230731,162900,515233935,4525,4525,4525,4525,0
|
|
20230731,162800,515233935,4525,4525,4525,4525,0
|
|
20230731,162700,515233935,4525,4525,4525,4525,0
|
|
20230731,162600,515233935,4525,4525,4525,4525,0
|
|
20230731,162500,515233935,4525,4525,4525,4525,0
|
|
20230731,162400,515233935,4525,4525,4525,4525,0
|
|
20230731,162300,515233935,4525,4525,4525,4525,0
|
|
20230731,162200,515233935,4525,4525,4525,4525,0
|
|
20230731,162100,515233935,4525,4525,4525,4525,0
|
|
20230731,162000,515233935,4525,4525,4525,4525,0
|
|
20230731,161900,515233935,4525,4525,4525,4525,0
|
|
20230731,161800,515233935,4525,4525,4525,4525,0
|
|
20230731,161700,515233935,4525,4525,4525,4525,0
|
|
20230731,161600,515233935,4525,4525,4525,4525,0
|
|
20230731,161500,515233935,4525,4525,4525,4525,572
|
|
20230731,161400,515233935,4525,4525,4525,4525,0
|
|
20230731,161300,515233935,4525,4525,4525,4525,0
|
|
20230731,161200,515233935,4525,4525,4525,4525,0
|
|
20230731,161100,515233935,4525,4525,4525,4525,0
|
|
20230731,161000,515233935,4525,4525,4525,4525,0
|
|
20230731,160900,515233935,4525,4525,4525,4525,0
|
|
20230731,160800,515233935,4525,4525,4525,4525,0
|
|
20230731,160700,515233935,4525,4525,4525,4525,0
|
|
20230731,160600,515233935,4525,4525,4525,4525,0
|
|
20230731,160500,515233935,4525,4525,4525,4525,0
|
|
20230731,160400,515233935,4525,4525,4525,4525,0
|
|
20230731,160300,515233935,4525,4525,4525,4525,0
|
|
20230731,160200,515233935,4525,4525,4525,4525,0
|
|
20230731,160100,515233935,4525,4525,4525,4525,0
|
|
20230731,160000,515233935,4525,4525,4525,4525,0
|
|
20230731,155900,515233935,4525,4525,4525,4525,0
|
|
20230731,155800,515233935,4525,4525,4525,4525,0
|
|
20230731,155700,515233935,4525,4525,4525,4525,0
|
|
20230731,155600,515233935,4525,4525,4525,4525,0
|
|
20230731,155500,515233935,4525,4525,4525,4525,0
|
|
20230731,155400,515233935,4525,4525,4525,4525,0
|
|
20230731,155300,515233935,4525,4525,4525,4525,0
|
|
20230731,155200,515233935,4525,4525,4525,4525,0
|
|
20230731,155100,515233935,4525,4525,4525,4525,0
|
|
20230731,155000,515233935,4525,4525,4525,4525,0
|
|
20230731,154900,515233935,4525,4525,4525,4525,0
|
|
20230731,154800,515233935,4525,4525,4525,4525,0
|
|
20230731,154700,515233935,4525,4525,4525,4525,0
|
|
20230731,154600,515233935,4525,4525,4525,4525,0
|
|
20230731,154500,515233935,4525,4525,4525,4525,572
|
|
20230731,154400,515233935,4525,4525,4525,4525,0
|
|
20230731,154300,515233935,4525,4525,4525,4525,0
|
|
20230731,154200,515233935,4525,4525,4525,4525,0
|
|
20230731,154100,515233935,4525,4525,4525,4525,0
|
|
20230731,154000,515233935,4525,4525,4525,4525,0
|
|
20230731,153900,515233935,4525,4525,4525,4525,0
|
|
20230731,153800,515233935,4525,4525,4525,4525,0
|
|
20230731,153700,515233935,4525,4525,4525,4525,0
|
|
20230731,153600,515233935,4525,4525,4525,4525,0
|
|
20230731,153500,515233935,4525,4525,4525,4525,0
|
|
20230731,153400,515233935,4525,4525,4525,4525,0
|
|
20230731,153300,515233935,4525,4525,4525,4525,0
|
|
20230731,153200,515233935,4525,4525,4525,4525,0
|
|
20230731,153100,515233935,4525,4525,4525,4525,0
|
|
20230731,153000,515233935,4525,4525,4525,4525,572
|
|
20230731,152900,512645635,4525,4525,4525,4525,0
|
|
20230731,152800,512645635,4525,4525,4525,4525,0
|
|
20230731,152700,512645635,4525,4525,4525,4525,0
|
|
20230731,152600,512645635,4525,4525,4525,4525,0
|
|
20230731,152500,512645635,4525,4525,4525,4525,0
|
|
20230731,152400,512645635,4525,4525,4525,4525,0
|
|
20230731,152300,512645635,4525,4525,4525,4525,0
|
|
20230731,152200,512645635,4525,4525,4525,4525,0
|
|
20230731,152100,512645635,4525,4525,4525,4525,0
|
|
20230731,152000,512645635,4525,4525,4525,4525,0
|
|
20230731,151900,512645635,4525,4525,4530,4525,10
|
|
20230731,151800,512600355,4530,4530,4530,4530,37
|
|
20230731,151700,512432745,4530,4530,4530,4530,2
|
|
20230731,151600,512423685,4530,4530,4530,4530,1
|
|
20230731,151500,512419155,4530,4530,4530,4530,19
|
|
20230731,151400,512333085,4530,4530,4530,4530,133
|
|
20230731,151300,511730595,4525,4535,4535,4525,111
|
|
20230731,151200,511227990,4535,4535,4535,4535,24
|
|
20230731,151100,511119150,4535,4535,4535,4535,0
|
|
20230731,151000,511119150,4535,4535,4535,4530,1331
|
|
20230731,150900,505083415,4530,4530,4530,4530,10
|
|
20230731,150800,505038115,4530,4530,4530,4530,460
|
|
20230731,150700,502954315,4525,4525,4525,4525,0
|
|
20230731,150600,502954315,4525,4525,4525,4525,0
|
|
20230731,150500,502954315,4525,4530,4530,4525,205
|
|
20230731,150400,502026665,4530,4530,4530,4530,387
|
|
20230731,150300,500273555,4530,4530,4530,4530,10
|
|
20230731,150200,500228255,4530,4530,4530,4530,1158
|
|
20230731,150100,494982515,4530,4525,4530,4525,70
|
|
20230731,150000,494665665,4530,4530,4530,4530,0
|
|
20230731,145900,494665665,4530,4530,4530,4530,8
|
|
20230731,145800,494629425,4525,4525,4525,4525,0
|
|
20230731,145700,494629425,4525,4525,4525,4525,0
|
|
20230731,145600,494629425,4525,4525,4525,4525,0
|
|
20230731,145500,494629425,4525,4525,4525,4525,384
|
|
20230731,145400,492891825,4525,4525,4525,4525,10
|
|
20230731,145300,492846575,4525,4525,4525,4525,84
|
|
20230731,145200,492466475,4525,4530,4530,4525,113
|
|
20230731,145100,491955085,4530,4535,4535,4530,797
|
|
20230731,145000,488344650,4535,4535,4535,4535,0
|
|
20230731,144900,488344650,4535,4535,4535,4535,15
|
|
20230731,144800,488276625,4535,4535,4535,4535,121
|
|
20230731,144700,487727890,4535,4535,4535,4535,1
|
|
20230731,144600,487723355,4535,4535,4535,4535,34
|
|
20230731,144500,487569165,4540,4540,4540,4540,4
|
|
20230731,144400,487551005,4540,4530,4540,4530,31
|
|
20230731,144300,487410355,4540,4540,4540,4540,1
|
|
20230731,144200,487405815,4540,4540,4540,4540,4
|
|
20230731,144100,487387655,4540,4540,4540,4540,450
|
|
20230731,144000,485344655,4540,4540,4540,4540,50
|
|
20230731,143900,485117655,4535,4535,4535,4535,0
|
|
20230731,143800,485117655,4535,4535,4535,4535,2
|
|
20230731,143700,485108585,4535,4535,4535,4535,31
|
|
20230731,143600,484968000,4535,4535,4535,4535,13
|
|
20230731,143500,484909045,4535,4535,4535,4535,0
|
|
20230731,143400,484909045,4535,4530,4535,4530,109
|
|
20230731,143300,484414785,4530,4535,4535,4530,53
|
|
20230731,143200,484174445,4530,4530,4530,4530,0
|
|
20230731,143100,484174445,4530,4535,4535,4530,330
|
|
20230731,143000,482679435,4545,4545,4545,4545,5
|
|
20230731,142900,482656710,4545,4545,4545,4545,13
|
|
20230731,142800,482597625,4545,4545,4545,4545,0
|
|
20230731,142700,482597625,4545,4545,4545,4545,0
|
|
20230731,142600,482597625,4545,4545,4545,4545,0
|
|
20230731,142500,482597625,4545,4545,4545,4545,200
|
|
20230731,142400,481688625,4545,4545,4545,4545,55
|
|
20230731,142300,481438650,4545,4540,4545,4540,11
|
|
20230731,142200,481388680,4540,4520,4540,4510,1980
|
|
20230731,142100,472439345,4540,4540,4540,4540,0
|
|
20230731,142000,472439345,4540,4540,4540,4540,0
|
|
20230731,141900,472439345,4540,4540,4540,4540,400
|
|
20230731,141800,470623345,4520,4520,4520,4520,0
|
|
20230731,141700,470623345,4520,4520,4520,4520,80
|
|
20230731,141600,470261745,4515,4515,4515,4515,50
|
|
20230731,141500,470035995,4510,4510,4510,4510,0
|
|
20230731,141400,470035995,4510,4510,4510,4510,0
|
|
20230731,141300,470035995,4510,4540,4540,4510,999
|
|
20230731,141200,465517365,4540,4540,4540,4540,0
|
|
20230731,141100,465517365,4540,4540,4540,4540,0
|
|
20230731,141000,465517365,4540,4540,4540,4540,0
|
|
20230731,140900,465517365,4540,4540,4540,4540,1
|
|
20230731,140800,465512825,4530,4530,4530,4530,380
|
|
20230731,140700,463791425,4530,4530,4530,4530,0
|
|
20230731,140600,463791425,4530,4530,4530,4530,0
|
|
20230731,140500,463791425,4530,4530,4530,4530,20
|
|
20230731,140400,463700825,4540,4540,4540,4540,1
|
|
20230731,140300,463696285,4540,4540,4540,4540,107
|
|
20230731,140200,463210505,4540,4530,4540,4530,195
|
|
20230731,140100,462326005,4540,4540,4540,4540,2
|
|
20230731,140000,462316925,4540,4540,4540,4540,0
|
|
20230731,135900,462316925,4540,4540,4540,4540,87
|
|
20230731,135800,461921945,4540,4540,4540,4540,2
|
|
20230731,135700,461912865,4525,4540,4540,4525,498
|
|
20230731,135600,459657010,4535,4535,4535,4535,1186
|
|
20230731,135500,454278500,4530,4530,4530,4530,70
|
|
20230731,135400,453961400,4525,4525,4525,4525,1
|
|
20230731,135300,453956875,4515,4515,4515,4515,763
|
|
20230731,135200,450511930,4515,4515,4515,4515,7
|
|
20230731,135100,450480325,4515,4515,4515,4515,1581
|
|
20230731,135000,443342110,4515,4515,4515,4515,698
|
|
20230731,134900,440190640,4515,4530,4530,4515,32
|
|
20230731,134800,440045980,4535,4535,4535,4535,0
|
|
20230731,134700,440045980,4535,4535,4535,4535,10
|
|
20230731,134600,440000630,4535,4535,4535,4535,221
|
|
20230731,134500,438998395,4530,4520,4530,4520,516
|
|
20230731,134400,436660925,4520,4525,4525,4520,1055
|
|
20230731,134300,431892075,4525,4530,4530,4525,913
|
|
20230731,134200,427760370,4525,4530,4530,4525,303
|
|
20230731,134100,426388770,4535,4535,4535,4535,5
|
|
20230731,134000,426366095,4535,4535,4535,4535,100
|
|
20230731,133900,425912595,4530,4530,4530,4530,97
|
|
20230731,133800,425473185,4535,4535,4540,4535,16
|
|
20230731,133700,425400610,4535,4535,4535,4535,140
|
|
20230731,133600,424765710,4530,4530,4535,4530,181
|
|
20230731,133500,423945775,4535,4535,4535,4535,1
|
|
20230731,133400,423941240,4535,4540,4540,4535,49
|
|
20230731,133300,423719020,4535,4535,4535,4535,89
|
|
20230731,133200,423315405,4535,4535,4535,4535,190
|
|
20230731,133100,422453755,4535,4535,4535,4535,8
|
|
20230731,133000,422417475,4535,4535,4535,4535,517
|
|
20230731,132900,420072880,4530,4525,4530,4525,680
|
|
20230731,132800,416994230,4520,4520,4520,4520,0
|
|
20230731,132700,416994230,4520,4530,4530,4520,80
|
|
20230731,132600,416632530,4530,4530,4530,4530,20
|
|
20230731,132500,416541930,4530,4530,4530,4530,0
|
|
20230731,132400,416541930,4530,4530,4530,4530,10
|
|
20230731,132300,416496630,4530,4530,4530,4530,147
|
|
20230731,132200,415830720,4530,4530,4530,4530,0
|
|
20230731,132100,415830720,4530,4530,4530,4530,55
|
|
20230731,132000,415581570,4530,4530,4530,4530,100
|
|
20230731,131900,415128570,4535,4535,4535,4535,31
|
|
20230731,131800,414987985,4535,4530,4535,4530,56
|
|
20230731,131700,414734105,4530,4530,4530,4530,0
|
|
20230731,131600,414734105,4530,4530,4530,4530,500
|
|
20230731,131500,412469105,4525,4525,4525,4525,157
|
|
20230731,131400,411758680,4525,4520,4525,4520,256
|
|
20230731,131300,410601515,4520,4520,4520,4520,0
|
|
20230731,131200,410601515,4520,4520,4520,4520,729
|
|
20230731,131100,407306435,4520,4520,4520,4520,131
|
|
20230731,131000,406714315,4515,4515,4515,4515,0
|
|
20230731,130900,406714315,4515,4515,4515,4515,1
|
|
20230731,130800,406709800,4515,4515,4515,4515,101
|
|
20230731,130700,406253785,4515,4515,4515,4515,0
|
|
20230731,130600,406253785,4515,4515,4515,4515,309
|
|
20230731,130500,404858650,4510,4510,4510,4510,0
|
|
20230731,130400,404858650,4510,4510,4510,4510,0
|
|
20230731,130300,404858650,4510,4510,4510,4510,0
|
|
20230731,130200,404858650,4510,4510,4510,4510,138
|
|
20230731,130100,404236270,4515,4515,4515,4515,0
|
|
20230731,130000,404236270,4515,4500,4515,4500,236
|
|
20230731,125900,403171345,4515,4515,4515,4515,0
|
|
20230731,125800,403171345,4515,4515,4515,4515,1
|
|
20230731,125700,403166830,4500,4500,4500,4500,80
|
|
20230731,125600,402806830,4515,4515,4515,4515,0
|
|
20230731,125500,402806830,4515,4510,4515,4510,580
|
|
20230731,125400,400191010,4515,4515,4515,4515,0
|
|
20230731,125300,400191010,4515,4505,4515,4505,614
|
|
20230731,125200,397418960,4490,4490,4490,4490,0
|
|
20230731,125100,397418960,4490,4490,4490,4490,0
|
|
20230731,125000,397418960,4490,4490,4490,4490,0
|
|
20230731,124900,397418960,4490,4490,4490,4490,85
|
|
20230731,124800,397037310,4490,4490,4490,4490,35
|
|
20230731,124700,396880160,4490,4490,4490,4490,48
|
|
20230731,124600,396664640,4490,4490,4490,4490,20
|
|
20230731,124500,396574840,4500,4500,4500,4500,10
|
|
20230731,124400,396529840,4500,4500,4500,4500,975
|
|
20230731,124300,392142340,4500,4500,4500,4500,21
|
|
20230731,124200,392047840,4490,4490,4490,4490,135
|
|
20230731,124100,391441690,4490,4490,4490,4490,26
|
|
20230731,124000,391324950,4500,4500,4500,4500,20
|
|
20230731,123900,391234950,4500,4500,4500,4500,4
|
|
20230731,123800,391216950,4500,4500,4500,4500,0
|
|
20230731,123700,391216950,4500,4500,4500,4500,100
|
|
20230731,123600,390766950,4500,4500,4500,4500,2
|
|
20230731,123500,390757950,4485,4485,4485,4485,0
|
|
20230731,123400,390757950,4485,4485,4485,4485,50
|
|
20230731,123300,390533700,4500,4485,4500,4485,680
|
|
20230731,123200,387478475,4490,4490,4490,4490,0
|
|
20230731,123100,387478475,4490,4490,4490,4490,50
|
|
20230731,123000,387253975,4485,4490,4490,4485,92
|
|
20230731,122900,386841145,4490,4490,4490,4490,0
|
|
20230731,122800,386841145,4490,4490,4490,4490,141
|
|
20230731,122700,386208055,4490,4490,4490,4490,120
|
|
20230731,122600,385669255,4495,4495,4495,4495,0
|
|
20230731,122500,385669255,4495,4495,4495,4495,10
|
|
20230731,122400,385624305,4495,4495,4495,4495,7
|
|
20230731,122300,385592840,4495,4495,4495,4495,5
|
|
20230731,122200,385570365,4490,4495,4495,4490,349
|
|
20230731,122100,384002675,4495,4495,4495,4495,4
|
|
20230731,122000,383984695,4500,4500,4500,4500,2
|
|
20230731,121900,383975695,4500,4500,4500,4500,9
|
|
20230731,121800,383935195,4500,4500,4500,4500,25
|
|
20230731,121700,383822695,4500,4500,4500,4500,10
|
|
20230731,121600,383777695,4505,4505,4505,4505,37
|
|
20230731,121500,383611010,4505,4500,4505,4500,15
|
|
20230731,121400,383543460,4500,4500,4500,4500,0
|
|
20230731,121300,383543460,4500,4500,4500,4500,112
|
|
20230731,121200,383039460,4505,4505,4505,4505,0
|
|
20230731,121100,383039460,4505,4505,4505,4505,67
|
|
20230731,121000,382737625,4505,4505,4505,4505,0
|
|
20230731,120900,382737625,4505,4510,4510,4505,11
|
|
20230731,120800,382688020,4510,4510,4510,4505,22
|
|
20230731,120700,382588850,4510,4510,4510,4510,38
|
|
20230731,120600,382417470,4510,4510,4510,4510,20
|
|
20230731,120500,382327270,4510,4510,4510,4510,31
|
|
20230731,120400,382187460,4510,4510,4510,4510,1
|
|
20230731,120300,382182950,4500,4505,4505,4500,10
|
|
20230731,120200,382137905,4505,4505,4505,4505,39
|
|
20230731,120100,381962210,4510,4510,4510,4510,148
|
|
20230731,120000,381294730,4505,4510,4510,4505,8
|
|
20230731,115900,381258655,4510,4510,4510,4510,8
|
|
20230731,115800,381222575,4510,4510,4510,4510,1
|
|
20230731,115700,381218065,4510,4510,4510,4510,0
|
|
20230731,115600,381218065,4510,4510,4510,4510,33
|
|
20230731,115500,381069235,4510,4510,4510,4510,43
|
|
20230731,115400,380875305,4515,4520,4520,4515,45
|
|
20230731,115300,380672080,4520,4520,4520,4520,0
|
|
20230731,115200,380672080,4520,4520,4520,4520,20
|
|
20230731,115100,380581680,4510,4510,4510,4510,458
|
|
20230731,115000,378516100,4510,4500,4510,4500,391
|
|
20230731,114900,376755590,4500,4495,4500,4495,251
|
|
20230731,114800,375626095,4495,4495,4495,4495,93
|
|
20230731,114700,375208060,4495,4495,4495,4495,128
|
|
20230731,114600,374632700,4495,4500,4500,4495,337
|
|
20230731,114500,373116345,4505,4505,4505,4505,143
|
|
20230731,114400,372472130,4505,4505,4505,4505,46
|
|
20230731,114300,372264900,4505,4505,4505,4505,0
|
|
20230731,114200,372264900,4505,4520,4520,4505,754
|
|
20230731,114100,368865860,4520,4520,4520,4520,1
|
|
20230731,114000,368861340,4520,4520,4520,4520,0
|
|
20230731,113900,368861340,4520,4520,4520,4520,364
|
|
20230731,113800,367216060,4525,4525,4525,4525,2
|
|
20230731,113700,367207010,4525,4525,4525,4525,9
|
|
20230731,113600,367166285,4525,4525,4525,4525,6
|
|
20230731,113500,367139135,4530,4530,4530,4530,100
|
|
20230731,113400,366686135,4530,4530,4530,4530,3
|
|
20230731,113300,366672545,4530,4530,4530,4530,0
|
|
20230731,113200,366672545,4530,4530,4530,4530,306
|
|
20230731,113100,365286365,4535,4530,4535,4530,101
|
|
20230731,113000,364828830,4530,4535,4535,4530,22
|
|
20230731,112900,364729110,4530,4535,4535,4530,3
|
|
20230731,112800,364715515,4535,4535,4535,4535,36
|
|
20230731,112700,364552255,4510,4510,4510,4510,0
|
|
20230731,112600,364552255,4510,4510,4510,4510,0
|
|
20230731,112500,364552255,4510,4520,4520,4510,200
|
|
20230731,112400,363649770,4525,4530,4530,4525,330
|
|
20230731,112300,362155875,4535,4535,4535,4535,2
|
|
20230731,112200,362146805,4535,4535,4535,4535,1
|
|
20230731,112100,362142270,4535,4535,4535,4535,380
|
|
20230731,112000,360418970,4540,4540,4540,4540,18
|
|
20230731,111900,360337250,4540,4540,4540,4540,875
|
|
20230731,111800,356364750,4540,4525,4540,4525,2269
|
|
20230731,111700,346087635,4525,4510,4525,4510,446
|
|
20230731,111600,344074260,4505,4505,4505,4505,25
|
|
20230731,111500,343961635,4505,4510,4510,4505,179
|
|
20230731,111400,343154525,4510,4510,4510,4510,746
|
|
20230731,111300,339790065,4510,4520,4525,4510,285
|
|
20230731,111200,338503745,4530,4530,4530,4530,30
|
|
20230731,111100,338367845,4530,4530,4530,4530,0
|
|
20230731,111000,338367845,4530,4530,4530,4530,108
|
|
20230731,110900,337878605,4535,4530,4535,4530,13
|
|
20230731,110800,337819700,4535,4535,4535,4535,1099
|
|
20230731,110700,332835735,4535,4535,4535,4535,1
|
|
20230731,110600,332831200,4535,4535,4535,4535,0
|
|
20230731,110500,332831200,4535,4535,4535,4535,0
|
|
20230731,110400,332831200,4535,4505,4535,4505,112
|
|
20230731,110300,332323340,4505,4505,4510,4505,101
|
|
20230731,110200,331868330,4535,4540,4540,4535,227
|
|
20230731,110100,330837810,4535,4535,4535,4535,55
|
|
20230731,110000,330588385,4535,4530,4535,4530,115
|
|
20230731,105900,330067255,4530,4530,4530,4530,39
|
|
20230731,105800,329890585,4505,4520,4520,4505,301
|
|
20230731,105700,328530080,4520,4515,4520,4515,823
|
|
20230731,105600,324810620,4505,4490,4505,4490,1574
|
|
20230731,105500,317724725,4490,4485,4490,4485,51
|
|
20230731,105400,317495740,4490,4490,4490,4490,7
|
|
20230731,105300,317464310,4485,4485,4485,4485,2
|
|
20230731,105200,317455340,4490,4490,4490,4485,1452
|
|
20230731,105100,310940860,4485,4485,4485,4485,154
|
|
20230731,105000,310250170,4485,4485,4485,4485,10
|
|
20230731,104900,310205320,4480,4450,4480,4450,695
|
|
20230731,104800,307094070,4450,4490,4490,4430,2022
|
|
20230731,104700,298095720,4490,4505,4505,4490,1119
|
|
20230731,104600,293060765,4505,4505,4505,4505,0
|
|
20230731,104500,293060765,4505,4505,4505,4505,0
|
|
20230731,104400,293060765,4505,4505,4505,4505,127
|
|
20230731,104300,292488630,4505,4515,4515,4505,75
|
|
20230731,104200,292150505,4515,4515,4515,4515,300
|
|
20230731,104100,290796005,4515,4520,4520,4515,82
|
|
20230731,104000,290425505,4520,4520,4520,4520,33
|
|
20230731,103900,290276345,4520,4520,4520,4520,110
|
|
20230731,103800,289779145,4525,4525,4540,4525,103
|
|
20230731,103700,289313045,4525,4525,4525,4525,205
|
|
20230731,103600,288385420,4525,4535,4535,4525,833
|
|
20230731,103500,284614115,4540,4535,4540,4535,62
|
|
20230731,103400,284332885,4525,4525,4525,4525,79
|
|
20230731,103300,283975410,4525,4525,4525,4525,51
|
|
20230731,103200,283744635,4525,4505,4525,4505,222
|
|
20230731,103100,282740105,4500,4500,4500,4500,0
|
|
20230731,103000,282740105,4500,4500,4500,4500,119
|
|
20230731,102900,282204605,4500,4520,4560,4500,2066
|
|
20230731,102800,272822225,4520,4505,4520,4505,30
|
|
20230731,102700,272686925,4505,4520,4520,4505,179
|
|
20230731,102600,271879885,4520,4525,4525,4520,46
|
|
20230731,102500,271671860,4525,4515,4530,4515,227
|
|
20230731,102400,270645800,4515,4515,4515,4515,0
|
|
20230731,102300,270645800,4515,4515,4515,4515,330
|
|
20230731,102200,269155850,4515,4515,4515,4515,5
|
|
20230731,102100,269133275,4515,4500,4515,4500,4778
|
|
20230731,102000,247580130,4500,4495,4500,4495,203
|
|
20230731,101900,246666760,4500,4490,4500,4490,24
|
|
20230731,101800,246558980,4490,4485,4500,4485,2127
|
|
20230731,101700,237009370,4485,4475,4485,4475,302
|
|
20230731,101600,235656330,4475,4475,4475,4475,0
|
|
20230731,101500,235656330,4475,4470,4475,4470,1987
|
|
20230731,101400,226765335,4470,4470,4475,4470,45
|
|
20230731,101300,226564180,4470,4470,4470,4470,17
|
|
20230731,101200,226488190,4440,4440,4445,4440,182
|
|
20230731,101100,225680095,4440,4445,4445,4440,646
|
|
20230731,101000,222811430,4475,4450,4475,4435,322
|
|
20230731,100900,221376950,4440,4480,4480,4440,3569
|
|
20230731,100800,205445880,4475,4485,4485,4475,2
|
|
20230731,100700,205436920,4490,4500,4500,4490,477
|
|
20230731,100600,203294740,4510,4510,4510,4510,416
|
|
20230731,100500,201418580,4510,4510,4510,4510,149
|
|
20230731,100400,200746590,4510,4515,4515,4490,2413
|
|
20230731,100300,189864385,4515,4500,4520,4475,2433
|
|
20230731,100200,178907860,4500,4460,4500,4460,7550
|
|
20230731,100100,145030075,4460,4460,4460,4460,305
|
|
20230731,100000,143669775,4470,4470,4470,4460,401
|
|
20230731,095900,141878945,4470,4460,4470,4460,60
|
|
20230731,095800,141610875,4460,4460,4460,4460,217
|
|
20230731,095700,140643055,4460,4460,4460,4460,160
|
|
20230731,095600,139929455,4460,4460,4460,4460,966
|
|
20230731,095500,135621095,4445,4445,4460,4445,244
|
|
20230731,095400,134535990,4445,4445,4445,4445,50
|
|
20230731,095300,134313740,4445,4445,4445,4445,431
|
|
20230731,095200,132397945,4435,4455,4455,4435,1145
|
|
20230731,095100,127309470,4455,4455,4455,4455,52
|
|
20230731,095000,127077810,4490,4455,4490,4455,212
|
|
20230731,094900,126132630,4455,4465,4465,4455,1081
|
|
20230731,094800,121306265,4465,4495,4495,4465,32
|
|
20230731,094700,121163085,4495,4445,4495,4445,518
|
|
20230731,094600,118855020,4445,4445,4445,4445,92
|
|
20230731,094500,118446080,4445,4445,4445,4445,174
|
|
20230731,094400,117672650,4430,4430,4430,4430,24
|
|
20230731,094300,117566330,4435,4435,4435,4435,12
|
|
20230731,094200,117513110,4430,4430,4430,4430,5
|
|
20230731,094100,117490960,4455,4435,4455,4435,88
|
|
20230731,094000,117099880,4435,4435,4435,4435,564
|
|
20230731,093900,114598540,4435,4435,4435,4435,1406
|
|
20230731,093800,108362930,4435,4435,4435,4435,22
|
|
20230731,093700,108265360,4430,4430,4435,4430,79
|
|
20230731,093600,107915345,4435,4435,4435,4435,102
|
|
20230731,093500,107462975,4435,4430,4435,4430,103
|
|
20230731,093400,107006680,4435,4405,4435,4405,1172
|
|
20230731,093300,101822735,4395,4395,4395,4395,245
|
|
20230731,093200,100745960,4395,4395,4395,4390,21
|
|
20230731,093100,100653745,4390,4390,4390,4380,2755
|
|
20230731,093000,88570410,4390,4385,4390,4385,163
|
|
20230731,092900,87854890,4385,4395,4405,4385,814
|
|
20230731,092800,84277330,4405,4430,4430,4400,2572
|
|
20230731,092700,72958670,4405,4405,4405,4405,0
|
|
20230731,092600,72958670,4405,4405,4405,4405,1102
|
|
20230731,092500,68104360,4405,4405,4405,4405,34
|
|
20230731,092400,67954590,4405,4430,4430,4405,272
|
|
20230731,092300,66756090,4410,4445,4445,4410,488
|
|
20230731,092200,64603275,4410,4425,4425,4410,563
|
|
20230731,092100,62117970,4425,4425,4425,4425,22
|
|
20230731,092000,62020620,4425,4425,4425,4425,92
|
|
20230731,091900,61613520,4425,4415,4425,4415,310
|
|
20230731,091800,60244370,4415,4440,4440,4415,347
|
|
20230731,091700,58710850,4440,4440,4440,4440,1
|
|
20230731,091600,58706410,4440,4415,4440,4410,730
|
|
20230731,091500,55476770,4415,4415,4415,4415,537
|
|
20230731,091400,53105915,4415,4450,4450,4415,1249
|
|
20230731,091300,47569645,4450,4480,4480,4450,445
|
|
20230731,091200,45580905,4475,4480,4480,4475,440
|
|
20230731,091100,43609905,4500,4500,4500,4485,2823
|
|
20230731,091000,30943195,4500,4500,4500,4500,75
|
|
20230731,090900,30605695,4500,4500,4500,4500,224
|
|
20230731,090800,29597695,4500,4500,4500,4500,101
|
|
20230731,090700,29143195,4500,4500,4500,4500,17
|
|
20230731,090600,29066695,4500,4500,4500,4500,200
|
|
20230731,090500,28166695,4500,4500,4500,4490,1391
|
|
20230731,090400,21909905,4500,4505,4505,4500,398
|
|
20230731,090300,20117215,4500,4500,4500,4500,146
|
|
20230731,090200,19460215,4500,4490,4500,4490,765
|
|
20230731,090100,16024175,4500,4500,4500,4500,951
|
|
20230731,090000,11744675,4500,4500,4500,4490,2611
|