645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,194200,373064460,4075,4075,4075,4075,3676
|
|
20230731,194100,373064460,4075,4075,4075,4075,0
|
|
20230731,194000,373064460,4075,4075,4075,4075,0
|
|
20230731,193900,373064460,4075,4075,4075,4075,0
|
|
20230731,193800,373064460,4075,4075,4075,4075,0
|
|
20230731,193700,373064460,4075,4075,4075,4075,0
|
|
20230731,193600,373064460,4075,4075,4075,4075,0
|
|
20230731,193500,373064460,4075,4075,4075,4075,0
|
|
20230731,193400,373064460,4075,4075,4075,4075,0
|
|
20230731,193300,373064460,4075,4075,4075,4075,0
|
|
20230731,193200,373064460,4075,4075,4075,4075,0
|
|
20230731,193100,373064460,4075,4075,4075,4075,0
|
|
20230731,193000,373064460,4075,4075,4075,4075,0
|
|
20230731,192900,373064460,4075,4075,4075,4075,0
|
|
20230731,192800,373064460,4075,4075,4075,4075,0
|
|
20230731,192700,373064460,4075,4075,4075,4075,0
|
|
20230731,192600,373064460,4075,4075,4075,4075,0
|
|
20230731,192500,373064460,4075,4075,4075,4075,0
|
|
20230731,192400,373064460,4075,4075,4075,4075,0
|
|
20230731,192300,373064460,4075,4075,4075,4075,0
|
|
20230731,192200,373064460,4075,4075,4075,4075,0
|
|
20230731,192100,373064460,4075,4075,4075,4075,0
|
|
20230731,192000,373064460,4075,4075,4075,4075,0
|
|
20230731,191900,373064460,4075,4075,4075,4075,0
|
|
20230731,191800,373064460,4075,4075,4075,4075,0
|
|
20230731,191700,373064460,4075,4075,4075,4075,0
|
|
20230731,191600,373064460,4075,4075,4075,4075,0
|
|
20230731,191500,373064460,4075,4075,4075,4075,0
|
|
20230731,191400,373064460,4075,4075,4075,4075,0
|
|
20230731,191300,373064460,4075,4075,4075,4075,0
|
|
20230731,191200,373064460,4075,4075,4075,4075,3676
|
|
20230731,191100,373064460,4075,4075,4075,4075,0
|
|
20230731,191000,373064460,4075,4075,4075,4075,0
|
|
20230731,190900,373064460,4075,4075,4075,4075,0
|
|
20230731,190800,373064460,4075,4075,4075,4075,0
|
|
20230731,190700,373064460,4075,4075,4075,4075,0
|
|
20230731,190600,373064460,4075,4075,4075,4075,0
|
|
20230731,190500,373064460,4075,4075,4075,4075,0
|
|
20230731,190400,373064460,4075,4075,4075,4075,0
|
|
20230731,190300,373064460,4075,4075,4075,4075,0
|
|
20230731,190200,373064460,4075,4075,4075,4075,0
|
|
20230731,190100,373064460,4075,4075,4075,4075,0
|
|
20230731,190000,373064460,4075,4075,4075,4075,0
|
|
20230731,185900,373064460,4075,4075,4075,4075,0
|
|
20230731,185800,373064460,4075,4075,4075,4075,0
|
|
20230731,185700,373064460,4075,4075,4075,4075,0
|
|
20230731,185600,373064460,4075,4075,4075,4075,0
|
|
20230731,185500,373064460,4075,4075,4075,4075,0
|
|
20230731,185400,373064460,4075,4075,4075,4075,0
|
|
20230731,185300,373064460,4075,4075,4075,4075,0
|
|
20230731,185200,373064460,4075,4075,4075,4075,0
|
|
20230731,185100,373064460,4075,4075,4075,4075,0
|
|
20230731,185000,373064460,4075,4075,4075,4075,0
|
|
20230731,184900,373064460,4075,4075,4075,4075,0
|
|
20230731,184800,373064460,4075,4075,4075,4075,0
|
|
20230731,184700,373064460,4075,4075,4075,4075,0
|
|
20230731,184600,373064460,4075,4075,4075,4075,0
|
|
20230731,184500,373064460,4075,4075,4075,4075,0
|
|
20230731,184400,373064460,4075,4075,4075,4075,0
|
|
20230731,184300,373064460,4075,4075,4075,4075,0
|
|
20230731,184200,373064460,4075,4075,4075,4075,3676
|
|
20230731,184100,373064460,4075,4075,4075,4075,0
|
|
20230731,184000,373064460,4075,4075,4075,4075,0
|
|
20230731,183900,373064460,4075,4075,4075,4075,0
|
|
20230731,183800,373064460,4075,4075,4075,4075,0
|
|
20230731,183700,373064460,4075,4075,4075,4075,0
|
|
20230731,183600,373064460,4075,4075,4075,4075,0
|
|
20230731,183500,373064460,4075,4075,4075,4075,0
|
|
20230731,183400,373064460,4075,4075,4075,4075,0
|
|
20230731,183300,373064460,4075,4075,4075,4075,0
|
|
20230731,183200,373064460,4075,4075,4075,4075,0
|
|
20230731,183100,373064460,4075,4075,4075,4075,0
|
|
20230731,183000,373064460,4075,4075,4075,4075,0
|
|
20230731,182900,373064460,4075,4075,4075,4075,0
|
|
20230731,182800,373064460,4075,4075,4075,4075,0
|
|
20230731,182700,373064460,4075,4075,4075,4075,0
|
|
20230731,182600,373064460,4075,4075,4075,4075,0
|
|
20230731,182500,373064460,4075,4075,4075,4075,0
|
|
20230731,182400,373064460,4075,4075,4075,4075,0
|
|
20230731,182300,373064460,4075,4075,4075,4075,0
|
|
20230731,182200,373064460,4075,4075,4075,4075,0
|
|
20230731,182100,373064460,4075,4075,4075,4075,0
|
|
20230731,182000,373064460,4075,4075,4075,4075,0
|
|
20230731,181900,373064460,4075,4075,4075,4075,0
|
|
20230731,181800,373064460,4075,4075,4075,4075,0
|
|
20230731,181700,373064460,4075,4075,4075,4075,0
|
|
20230731,181600,373064460,4075,4075,4075,4075,0
|
|
20230731,181500,373064460,4075,4075,4075,4075,0
|
|
20230731,181400,373064460,4075,4075,4075,4075,0
|
|
20230731,181300,373064460,4075,4075,4075,4075,0
|
|
20230731,181200,373064460,4075,4075,4075,4075,3676
|
|
20230731,181100,373064460,4075,4075,4075,4075,0
|
|
20230731,181000,373064460,4075,4075,4075,4075,0
|
|
20230731,180900,373064460,4075,4075,4075,4075,0
|
|
20230731,180800,373064460,4075,4075,4075,4075,0
|
|
20230731,180700,373064460,4075,4075,4075,4075,0
|
|
20230731,180600,373064460,4075,4075,4075,4075,0
|
|
20230731,180500,373064460,4075,4075,4075,4075,0
|
|
20230731,180400,373064460,4075,4075,4075,4075,0
|
|
20230731,180300,373064460,4075,4075,4075,4075,0
|
|
20230731,180200,373064460,4075,4075,4075,4075,0
|
|
20230731,180100,373064460,4075,4075,4075,4075,0
|
|
20230731,180000,373064460,4075,4075,4075,4075,0
|
|
20230731,175900,373064460,4075,4075,4075,4075,0
|
|
20230731,175800,373064460,4075,4075,4075,4075,0
|
|
20230731,175700,373064460,4075,4075,4075,4075,0
|
|
20230731,175600,373064460,4075,4075,4075,4075,0
|
|
20230731,175500,373064460,4075,4075,4075,4075,0
|
|
20230731,175400,373064460,4075,4075,4075,4075,0
|
|
20230731,175300,373064460,4075,4075,4075,4075,0
|
|
20230731,175200,373064460,4075,4075,4075,4075,0
|
|
20230731,175100,373064460,4075,4075,4075,4075,0
|
|
20230731,175000,373064460,4075,4075,4075,4075,0
|
|
20230731,174900,373064460,4075,4075,4075,4075,0
|
|
20230731,174800,373064460,4075,4075,4075,4075,0
|
|
20230731,174700,373064460,4075,4075,4075,4075,0
|
|
20230731,174600,373064460,4075,4075,4075,4075,0
|
|
20230731,174500,373064460,4075,4075,4075,4075,0
|
|
20230731,174400,373064460,4075,4075,4075,4075,0
|
|
20230731,174300,373064460,4075,4075,4075,4075,0
|
|
20230731,174200,373064460,4075,4075,4075,4075,3676
|
|
20230731,174100,373064460,4075,4075,4075,4075,0
|
|
20230731,174000,373064460,4075,4075,4075,4075,0
|
|
20230731,173900,373064460,4075,4075,4075,4075,0
|
|
20230731,173800,373064460,4075,4075,4075,4075,0
|
|
20230731,173700,373064460,4075,4075,4075,4075,0
|
|
20230731,173600,373064460,4075,4075,4075,4075,0
|
|
20230731,173500,373064460,4075,4075,4075,4075,0
|
|
20230731,173400,373064460,4075,4075,4075,4075,0
|
|
20230731,173300,373064460,4075,4075,4075,4075,0
|
|
20230731,173200,373064460,4075,4075,4075,4075,0
|
|
20230731,173100,373064460,4075,4075,4075,4075,0
|
|
20230731,173000,373064460,4075,4075,4075,4075,0
|
|
20230731,172900,373064460,4075,4075,4075,4075,0
|
|
20230731,172800,373064460,4075,4075,4075,4075,0
|
|
20230731,172700,373064460,4075,4075,4075,4075,0
|
|
20230731,172600,373064460,4075,4075,4075,4075,0
|
|
20230731,172500,373064460,4075,4075,4075,4075,0
|
|
20230731,172400,373064460,4075,4075,4075,4075,0
|
|
20230731,172300,373064460,4075,4075,4075,4075,0
|
|
20230731,172200,373064460,4075,4075,4075,4075,0
|
|
20230731,172100,373064460,4075,4075,4075,4075,0
|
|
20230731,172000,373064460,4075,4075,4075,4075,0
|
|
20230731,171900,373064460,4075,4075,4075,4075,0
|
|
20230731,171800,373064460,4075,4075,4075,4075,0
|
|
20230731,171700,373064460,4075,4075,4075,4075,0
|
|
20230731,171600,373064460,4075,4075,4075,4075,0
|
|
20230731,171500,373064460,4075,4075,4075,4075,0
|
|
20230731,171400,373064460,4075,4075,4075,4075,0
|
|
20230731,171300,373064460,4075,4075,4075,4075,0
|
|
20230731,171200,373064460,4075,4075,4075,4075,3676
|
|
20230731,171100,373064460,4075,4075,4075,4075,0
|
|
20230731,171000,373064460,4075,4075,4075,4075,0
|
|
20230731,170900,373064460,4075,4075,4075,4075,0
|
|
20230731,170800,373064460,4075,4075,4075,4075,0
|
|
20230731,170700,373064460,4075,4075,4075,4075,0
|
|
20230731,170600,373064460,4075,4075,4075,4075,0
|
|
20230731,170500,373064460,4075,4075,4075,4075,0
|
|
20230731,170400,373064460,4075,4075,4075,4075,0
|
|
20230731,170300,373064460,4075,4075,4075,4075,0
|
|
20230731,170200,373064460,4075,4075,4075,4075,0
|
|
20230731,170100,373064460,4075,4075,4075,4075,0
|
|
20230731,170000,373064460,4075,4075,4075,4075,0
|
|
20230731,165900,373064460,4075,4075,4075,4075,0
|
|
20230731,165800,373064460,4075,4075,4075,4075,0
|
|
20230731,165700,373064460,4075,4075,4075,4075,0
|
|
20230731,165600,373064460,4075,4075,4075,4075,0
|
|
20230731,165500,373064460,4075,4075,4075,4075,0
|
|
20230731,165400,373064460,4075,4075,4075,4075,0
|
|
20230731,165300,373064460,4075,4075,4075,4075,0
|
|
20230731,165200,373064460,4075,4075,4075,4075,0
|
|
20230731,165100,373064460,4075,4075,4075,4075,0
|
|
20230731,165000,373064460,4075,4075,4075,4075,0
|
|
20230731,164900,373064460,4075,4075,4075,4075,0
|
|
20230731,164800,373064460,4075,4075,4075,4075,0
|
|
20230731,164700,373064460,4075,4075,4075,4075,0
|
|
20230731,164600,373064460,4075,4075,4075,4075,0
|
|
20230731,164500,373064460,4075,4075,4075,4075,0
|
|
20230731,164400,373064460,4075,4075,4075,4075,0
|
|
20230731,164300,373064460,4075,4075,4075,4075,0
|
|
20230731,164200,373064460,4075,4075,4075,4075,3676
|
|
20230731,164100,373064460,4075,4075,4075,4075,0
|
|
20230731,164000,373064460,4075,4075,4075,4075,0
|
|
20230731,163900,373064460,4075,4075,4075,4075,0
|
|
20230731,163800,373064460,4075,4075,4075,4075,0
|
|
20230731,163700,373064460,4075,4075,4075,4075,0
|
|
20230731,163600,373064460,4075,4075,4075,4075,0
|
|
20230731,163500,373064460,4075,4075,4075,4075,0
|
|
20230731,163400,373064460,4075,4075,4075,4075,0
|
|
20230731,163300,373064460,4075,4075,4075,4075,0
|
|
20230731,163200,373064460,4075,4075,4075,4075,0
|
|
20230731,163100,373064460,4075,4075,4075,4075,0
|
|
20230731,163000,373064460,4075,4075,4075,4075,0
|
|
20230731,162900,373064460,4075,4075,4075,4075,0
|
|
20230731,162800,373064460,4075,4075,4075,4075,0
|
|
20230731,162700,373064460,4075,4075,4075,4075,0
|
|
20230731,162600,373064460,4075,4075,4075,4075,0
|
|
20230731,162500,373064460,4075,4075,4075,4075,0
|
|
20230731,162400,373064460,4075,4075,4075,4075,0
|
|
20230731,162300,373064460,4075,4075,4075,4075,0
|
|
20230731,162200,373064460,4075,4075,4075,4075,0
|
|
20230731,162100,373064460,4075,4075,4075,4075,0
|
|
20230731,162000,373064460,4075,4075,4075,4075,0
|
|
20230731,161900,373064460,4075,4075,4075,4075,0
|
|
20230731,161800,373064460,4075,4075,4075,4075,0
|
|
20230731,161700,373064460,4075,4075,4075,4075,0
|
|
20230731,161600,373064460,4075,4075,4075,4075,0
|
|
20230731,161500,373064460,4075,4075,4075,4075,0
|
|
20230731,161400,373064460,4075,4075,4075,4075,0
|
|
20230731,161300,373064460,4075,4075,4075,4075,0
|
|
20230731,161200,373064460,4075,4075,4075,4075,3676
|
|
20230731,161100,373064460,4075,4075,4075,4075,0
|
|
20230731,161000,373064460,4075,4075,4075,4075,0
|
|
20230731,160900,373064460,4075,4075,4075,4075,0
|
|
20230731,160800,373064460,4075,4075,4075,4075,0
|
|
20230731,160700,373064460,4075,4075,4075,4075,0
|
|
20230731,160600,373064460,4075,4075,4075,4075,0
|
|
20230731,160500,373064460,4075,4075,4075,4075,0
|
|
20230731,160400,373064460,4075,4075,4075,4075,0
|
|
20230731,160300,373064460,4075,4075,4075,4075,0
|
|
20230731,160200,373064460,4075,4075,4075,4075,0
|
|
20230731,160100,373064460,4075,4075,4075,4075,0
|
|
20230731,160000,373064460,4075,4075,4075,4075,0
|
|
20230731,155900,373064460,4075,4075,4075,4075,0
|
|
20230731,155800,373064460,4075,4075,4075,4075,0
|
|
20230731,155700,373064460,4075,4075,4075,4075,0
|
|
20230731,155600,373064460,4075,4075,4075,4075,0
|
|
20230731,155500,373064460,4075,4075,4075,4075,0
|
|
20230731,155400,373064460,4075,4075,4075,4075,0
|
|
20230731,155300,373064460,4075,4075,4075,4075,0
|
|
20230731,155200,373064460,4075,4075,4075,4075,0
|
|
20230731,155100,373064460,4075,4075,4075,4075,0
|
|
20230731,155000,373064460,4075,4075,4075,4075,0
|
|
20230731,154900,373064460,4075,4075,4075,4075,0
|
|
20230731,154800,373064460,4075,4075,4075,4075,0
|
|
20230731,154700,373064460,4075,4075,4075,4075,0
|
|
20230731,154600,373064460,4075,4075,4075,4075,0
|
|
20230731,154500,373064460,4075,4075,4075,4075,0
|
|
20230731,154400,373064460,4075,4075,4075,4075,0
|
|
20230731,154300,373064460,4075,4075,4075,4075,0
|
|
20230731,154200,373064460,4075,4075,4075,4075,3676
|
|
20230731,154100,373064460,4075,4075,4075,4075,0
|
|
20230731,154000,373064460,4075,4075,4075,4075,0
|
|
20230731,153900,373064460,4075,4075,4075,4075,0
|
|
20230731,153800,373064460,4075,4075,4075,4075,0
|
|
20230731,153700,373064460,4075,4075,4075,4075,0
|
|
20230731,153600,373064460,4075,4075,4075,4075,0
|
|
20230731,153500,373064460,4075,4075,4075,4075,0
|
|
20230731,153400,373064460,4075,4075,4075,4075,0
|
|
20230731,153300,373064460,4075,4075,4075,4075,0
|
|
20230731,153200,373064460,4075,4075,4075,4075,0
|
|
20230731,153100,373064460,4075,4075,4075,4075,0
|
|
20230731,153000,373064460,4075,4075,4075,4075,3676
|
|
20230731,152900,358084760,4080,4080,4080,4080,0
|
|
20230731,152800,358084760,4080,4080,4080,4080,0
|
|
20230731,152700,358084760,4080,4080,4080,4080,0
|
|
20230731,152600,358084760,4080,4080,4080,4080,0
|
|
20230731,152500,358084760,4080,4080,4080,4080,0
|
|
20230731,152400,358084760,4080,4080,4080,4080,0
|
|
20230731,152300,358084760,4080,4080,4080,4080,0
|
|
20230731,152200,358084760,4080,4080,4080,4080,0
|
|
20230731,152100,358084760,4080,4080,4080,4080,0
|
|
20230731,152000,358084760,4080,4080,4080,4080,0
|
|
20230731,151900,358084760,4080,4085,4085,4080,1204
|
|
20230731,151800,353172420,4085,4085,4085,4085,0
|
|
20230731,151700,353172420,4085,4085,4085,4085,6
|
|
20230731,151600,353147910,4080,4080,4080,4080,192
|
|
20230731,151500,352364550,4085,4080,4085,4080,3
|
|
20230731,151400,352352300,4085,4085,4085,4085,2
|
|
20230731,151300,352344130,4085,4085,4085,4085,15
|
|
20230731,151200,352282855,4085,4085,4085,4085,4
|
|
20230731,151100,352266515,4085,4085,4085,4085,4
|
|
20230731,151000,352250175,4085,4085,4085,4085,3
|
|
20230731,150900,352237920,4085,4085,4085,4085,4
|
|
20230731,150800,352221580,4080,4085,4085,4080,5
|
|
20230731,150700,352201160,4085,4090,4090,4085,4
|
|
20230731,150600,352184810,4085,4090,4090,4085,1447
|
|
20230731,150500,346271815,4090,4095,4095,4090,6
|
|
20230731,150400,346247255,4095,4095,4095,4090,5
|
|
20230731,150300,346226785,4090,4095,4095,4090,5
|
|
20230731,150200,346206315,4090,4095,4095,4090,7
|
|
20230731,150100,346177665,4090,4095,4095,4090,5
|
|
20230731,150000,346157195,4090,4095,4095,4090,6
|
|
20230731,145900,346132635,4095,4095,4095,4090,4
|
|
20230731,145800,346116260,4095,4095,4095,4095,39
|
|
20230731,145700,345956555,4095,4095,4095,4095,4
|
|
20230731,145600,345940175,4095,4095,4095,4090,5
|
|
20230731,145500,345919705,4095,4090,4095,4090,117
|
|
20230731,145400,345441165,4090,4100,4100,4085,584
|
|
20230731,145300,343052790,4095,4100,4100,4095,6
|
|
20230731,145200,343028200,4095,4105,4105,4095,1697
|
|
20230731,145100,336076520,4100,4105,4105,4100,5
|
|
20230731,145000,336056000,4100,4105,4105,4100,61
|
|
20230731,144900,335805675,4105,4105,4105,4105,4
|
|
20230731,144800,335789255,4105,4105,4105,4105,154
|
|
20230731,144700,335157085,4105,4105,4105,4105,103
|
|
20230731,144600,334734270,4105,4100,4105,4100,453
|
|
20230731,144500,332876690,4095,4095,4095,4095,551
|
|
20230731,144400,330620345,4090,4095,4095,4090,5
|
|
20230731,144300,330599875,4095,4095,4095,4095,4
|
|
20230731,144200,330583495,4095,4095,4095,4095,2
|
|
20230731,144100,330575305,4095,4095,4095,4095,4
|
|
20230731,144000,330558925,4095,4095,4095,4095,4
|
|
20230731,143900,330542545,4095,4095,4095,4095,4
|
|
20230731,143800,330526165,4095,4095,4095,4090,5
|
|
20230731,143700,330505695,4095,4100,4100,4095,6
|
|
20230731,143600,330481115,4100,4100,4100,4100,4
|
|
20230731,143500,330464715,4100,4100,4100,4090,303
|
|
20230731,143400,329223905,4095,4085,4095,4085,1073
|
|
20230731,143300,324840690,4085,4080,4085,4080,729
|
|
20230731,143200,321866360,4080,4095,4095,4075,5167
|
|
20230731,143100,300774070,4090,4090,4090,4085,1616
|
|
20230731,143000,294164635,4090,4100,4100,4090,864
|
|
20230731,142900,290626920,4095,4095,4095,4090,265
|
|
20230731,142800,289541750,4090,4095,4095,4090,22
|
|
20230731,142700,289451750,4095,4095,4095,4095,60
|
|
20230731,142600,289206050,4100,4100,4100,4100,2
|
|
20230731,142500,289197850,4100,4100,4100,4100,4
|
|
20230731,142400,289181450,4100,4100,4100,4100,4
|
|
20230731,142300,289165050,4100,4095,4100,4095,413
|
|
20230731,142200,287473805,4095,4095,4095,4090,1008
|
|
20230731,142100,283346305,4100,4100,4100,4100,2
|
|
20230731,142000,283338105,4095,4095,4095,4095,2
|
|
20230731,141900,283329915,4095,4095,4095,4095,0
|
|
20230731,141800,283329915,4095,4095,4095,4095,0
|
|
20230731,141700,283329915,4095,4100,4100,4095,4
|
|
20230731,141600,283313520,4095,4095,4095,4095,0
|
|
20230731,141500,283313520,4095,4095,4095,4095,20
|
|
20230731,141400,283231620,4095,4095,4095,4095,0
|
|
20230731,141300,283231620,4095,4100,4100,4095,414
|
|
20230731,141200,281534290,4100,4100,4100,4100,0
|
|
20230731,141100,281534290,4100,4100,4100,4100,0
|
|
20230731,141000,281534290,4100,4100,4100,4100,0
|
|
20230731,140900,281534290,4100,4100,4100,4100,0
|
|
20230731,140800,281534290,4100,4100,4100,4100,0
|
|
20230731,140700,281534290,4100,4100,4100,4100,0
|
|
20230731,140600,281534290,4100,4100,4100,4100,0
|
|
20230731,140500,281534290,4100,4100,4100,4100,0
|
|
20230731,140400,281534290,4100,4100,4100,4100,0
|
|
20230731,140300,281534290,4100,4100,4100,4100,132
|
|
20230731,140200,280993090,4100,4100,4100,4100,0
|
|
20230731,140100,280993090,4100,4100,4100,4100,0
|
|
20230731,140000,280993090,4100,4100,4100,4100,0
|
|
20230731,135900,280993090,4100,4100,4100,4100,0
|
|
20230731,135800,280993090,4100,4100,4100,4100,222
|
|
20230731,135700,280082890,4100,4100,4100,4100,0
|
|
20230731,135600,280082890,4100,4100,4100,4100,0
|
|
20230731,135500,280082890,4100,4100,4100,4100,0
|
|
20230731,135400,280082890,4100,4100,4100,4100,0
|
|
20230731,135300,280082890,4100,4100,4100,4100,0
|
|
20230731,135200,280082890,4100,4100,4100,4100,0
|
|
20230731,135100,280082890,4100,4100,4100,4100,0
|
|
20230731,135000,280082890,4100,4100,4100,4100,2
|
|
20230731,134900,280074690,4100,4100,4100,4100,0
|
|
20230731,134800,280074690,4100,4100,4100,4100,32
|
|
20230731,134700,279943490,4105,4105,4105,4105,0
|
|
20230731,134600,279943490,4105,4105,4105,4105,49
|
|
20230731,134500,279742345,4100,4100,4100,4100,251
|
|
20230731,134400,278713245,4100,4095,4100,4095,4
|
|
20230731,134300,278696860,4095,4100,4100,4095,673
|
|
20230731,134200,275937810,4100,4100,4100,4100,0
|
|
20230731,134100,275937810,4100,4100,4100,4100,0
|
|
20230731,134000,275937810,4100,4105,4105,4100,9
|
|
20230731,133900,275900875,4100,4105,4105,4100,157
|
|
20230731,133800,275256425,4100,4100,4100,4100,0
|
|
20230731,133700,275256425,4100,4100,4100,4100,0
|
|
20230731,133600,275256425,4100,4100,4100,4100,667
|
|
20230731,133500,272521725,4105,4105,4105,4105,0
|
|
20230731,133400,272521725,4105,4105,4105,4105,51
|
|
20230731,133300,272312370,4105,4105,4105,4105,0
|
|
20230731,133200,272312370,4105,4105,4105,4105,41
|
|
20230731,133100,272144065,4100,4100,4100,4100,0
|
|
20230731,133000,272144065,4100,4100,4100,4100,33
|
|
20230731,132900,272008765,4105,4105,4105,4105,0
|
|
20230731,132800,272008765,4105,4105,4105,4105,0
|
|
20230731,132700,272008765,4105,4100,4105,4100,450
|
|
20230731,132600,270161565,4105,4105,4105,4105,0
|
|
20230731,132500,270161565,4105,4105,4105,4105,2
|
|
20230731,132400,270153355,4105,4105,4105,4105,0
|
|
20230731,132300,270153355,4105,4105,4105,4105,0
|
|
20230731,132200,270153355,4105,4105,4105,4105,0
|
|
20230731,132100,270153355,4105,4105,4105,4105,150
|
|
20230731,132000,269537605,4105,4105,4105,4105,300
|
|
20230731,131900,268306105,4105,4105,4105,4105,0
|
|
20230731,131800,268306105,4105,4105,4105,4105,50
|
|
20230731,131700,268100855,4100,4100,4105,4100,391
|
|
20230731,131600,266497750,4100,4095,4105,4095,3564
|
|
20230731,131500,251885515,4095,4095,4095,4095,0
|
|
20230731,131400,251885515,4095,4095,4095,4095,1
|
|
20230731,131300,251881420,4095,4095,4095,4095,3
|
|
20230731,131200,251869135,4095,4095,4100,4095,4003
|
|
20230731,131100,235465030,4085,4095,4095,4085,636
|
|
20230731,131000,232864470,4085,4095,4095,4085,1323
|
|
20230731,130900,227450015,4095,4095,4095,4095,0
|
|
20230731,130800,227450015,4095,4095,4095,4095,0
|
|
20230731,130700,227450015,4095,4095,4095,4095,0
|
|
20230731,130600,227450015,4095,4095,4095,4095,100
|
|
20230731,130500,227040515,4095,4095,4095,4095,150
|
|
20230731,130400,226426265,4095,4090,4095,4090,791
|
|
20230731,130300,223189960,4090,4090,4090,4090,150
|
|
20230731,130200,222576460,4085,4085,4085,4085,0
|
|
20230731,130100,222576460,4085,4085,4085,4085,0
|
|
20230731,130000,222576460,4085,4085,4085,4085,24
|
|
20230731,125900,222478420,4095,4095,4095,4095,2
|
|
20230731,125800,222470230,4090,4085,4090,4085,1173
|
|
20230731,125700,217672910,4090,4090,4090,4090,308
|
|
20230731,125600,216413190,4090,4090,4090,4090,600
|
|
20230731,125500,213959190,4090,4090,4090,4090,0
|
|
20230731,125400,213959190,4090,4090,4090,4090,0
|
|
20230731,125300,213959190,4090,4090,4090,4090,0
|
|
20230731,125200,213959190,4090,4090,4090,4090,1
|
|
20230731,125100,213955100,4085,4085,4085,4085,399
|
|
20230731,125000,212325185,4080,4080,4080,4080,0
|
|
20230731,124900,212325185,4080,4080,4080,4080,0
|
|
20230731,124800,212325185,4080,4080,4080,4080,0
|
|
20230731,124700,212325185,4080,4080,4080,4080,0
|
|
20230731,124600,212325185,4080,4080,4080,4080,0
|
|
20230731,124500,212325185,4080,4080,4080,4080,62
|
|
20230731,124400,212072225,4085,4085,4085,4085,200
|
|
20230731,124300,211255225,4085,4085,4085,4085,66
|
|
20230731,124200,210985615,4085,4085,4085,4085,267
|
|
20230731,124100,209894920,4085,4090,4090,4085,3
|
|
20230731,124000,209882655,4085,4085,4085,4085,2
|
|
20230731,123900,209874485,4085,4090,4090,4085,2
|
|
20230731,123800,209866310,4090,4090,4090,4090,0
|
|
20230731,123700,209866310,4090,4090,4090,4090,0
|
|
20230731,123600,209866310,4090,4090,4090,4090,0
|
|
20230731,123500,209866310,4090,4090,4090,4090,0
|
|
20230731,123400,209866310,4090,4090,4090,4085,254
|
|
20230731,123300,208827515,4090,4090,4090,4090,0
|
|
20230731,123200,208827515,4090,4085,4090,4085,17
|
|
20230731,123100,208758050,4080,4080,4080,4080,0
|
|
20230731,123000,208758050,4080,4085,4085,4080,55
|
|
20230731,122900,208533385,4090,4090,4090,4090,196
|
|
20230731,122800,207731745,4090,4090,4090,4090,0
|
|
20230731,122700,207731745,4090,4090,4090,4090,0
|
|
20230731,122600,207731745,4090,4090,4090,4090,0
|
|
20230731,122500,207731745,4090,4085,4090,4085,360
|
|
20230731,122400,206261025,4085,4085,4085,4085,0
|
|
20230731,122300,206261025,4085,4085,4085,4085,0
|
|
20230731,122200,206261025,4085,4085,4085,4085,0
|
|
20230731,122100,206261025,4085,4090,4090,4080,271
|
|
20230731,122000,205153255,4085,4085,4085,4085,0
|
|
20230731,121900,205153255,4085,4085,4085,4085,0
|
|
20230731,121800,205153255,4085,4090,4090,4085,174
|
|
20230731,121700,204441715,4090,4085,4090,4085,157
|
|
20230731,121600,203800115,4085,4085,4085,4085,702
|
|
20230731,121500,200932445,4085,4085,4085,4085,200
|
|
20230731,121400,200115445,4075,4075,4075,4075,33
|
|
20230731,121300,199980970,4085,4085,4085,4085,0
|
|
20230731,121200,199980970,4085,4085,4085,4085,0
|
|
20230731,121100,199980970,4085,4085,4085,4085,0
|
|
20230731,121000,199980970,4085,4085,4085,4085,0
|
|
20230731,120900,199980970,4085,4085,4085,4085,5
|
|
20230731,120800,199960545,4085,4085,4085,4085,980
|
|
20230731,120700,195957245,4085,4085,4085,4085,1549
|
|
20230731,120600,189629580,4085,4085,4085,4085,0
|
|
20230731,120500,189629580,4085,4085,4085,4085,0
|
|
20230731,120400,189629580,4085,4085,4085,4085,0
|
|
20230731,120300,189629580,4085,4085,4085,4085,0
|
|
20230731,120200,189629580,4085,4085,4085,4085,0
|
|
20230731,120100,189629580,4085,4085,4085,4085,1201
|
|
20230731,120000,184723495,4080,4080,4080,4080,3
|
|
20230731,115900,184711255,4085,4085,4085,4085,0
|
|
20230731,115800,184711255,4085,4085,4085,4085,0
|
|
20230731,115700,184711255,4085,4080,4085,4080,12
|
|
20230731,115600,184662280,4080,4080,4080,4080,384
|
|
20230731,115500,183095560,4080,4080,4080,4080,814
|
|
20230731,115400,179774440,4080,4080,4080,4080,1521
|
|
20230731,115300,173568760,4085,4085,4085,4085,1
|
|
20230731,115200,173564675,4075,4075,4075,4075,0
|
|
20230731,115100,173564675,4075,4075,4075,4075,0
|
|
20230731,115000,173564675,4075,4075,4075,4075,0
|
|
20230731,114900,173564675,4075,4075,4075,4075,0
|
|
20230731,114800,173564675,4075,4075,4075,4075,0
|
|
20230731,114700,173564675,4075,4075,4075,4075,1
|
|
20230731,114600,173560600,4085,4085,4085,4085,34
|
|
20230731,114500,173421710,4075,4075,4075,4075,40
|
|
20230731,114400,173258710,4085,4085,4085,4085,0
|
|
20230731,114300,173258710,4085,4085,4085,4085,0
|
|
20230731,114200,173258710,4085,4085,4085,4085,0
|
|
20230731,114100,173258710,4085,4085,4085,4085,0
|
|
20230731,114000,173258710,4085,4085,4085,4085,0
|
|
20230731,113900,173258710,4085,4085,4085,4085,1
|
|
20230731,113800,173254625,4080,4080,4080,4080,3359
|
|
20230731,113700,159549905,4075,4075,4075,4075,564
|
|
20230731,113600,157251605,4075,4075,4075,4075,910
|
|
20230731,113500,153543355,4075,4075,4075,4075,75
|
|
20230731,113400,153237730,4075,4075,4075,4075,0
|
|
20230731,113300,153237730,4075,4075,4075,4075,0
|
|
20230731,113200,153237730,4075,4075,4075,4075,0
|
|
20230731,113100,153237730,4075,4075,4075,4075,1
|
|
20230731,113000,153233655,4070,4070,4070,4070,1559
|
|
20230731,112900,146888525,4070,4065,4070,4065,850
|
|
20230731,112800,143433255,4065,4065,4065,4065,0
|
|
20230731,112700,143433255,4065,4065,4065,4065,0
|
|
20230731,112600,143433255,4065,4065,4065,4065,425
|
|
20230731,112500,141705630,4065,4065,4065,4065,0
|
|
20230731,112400,141705630,4065,4065,4065,4065,0
|
|
20230731,112300,141705630,4065,4065,4065,4065,169
|
|
20230731,112200,141018645,4070,4070,4070,4070,0
|
|
20230731,112100,141018645,4070,4070,4070,4060,54
|
|
20230731,112000,140799365,4060,4070,4070,4060,105
|
|
20230731,111900,140373015,4070,4070,4070,4070,0
|
|
20230731,111800,140373015,4070,4070,4070,4060,143
|
|
20230731,111700,139791105,4070,4070,4070,4070,0
|
|
20230731,111600,139791105,4070,4070,4070,4070,1
|
|
20230731,111500,139787035,4060,4070,4070,4060,77
|
|
20230731,111400,139473895,4060,4060,4060,4060,0
|
|
20230731,111300,139473895,4060,4060,4060,4060,0
|
|
20230731,111200,139473895,4060,4060,4060,4060,0
|
|
20230731,111100,139473895,4060,4060,4060,4060,0
|
|
20230731,111000,139473895,4060,4060,4060,4060,0
|
|
20230731,110900,139473895,4060,4060,4060,4060,0
|
|
20230731,110800,139473895,4060,4060,4060,4060,0
|
|
20230731,110700,139473895,4060,4060,4070,4060,536
|
|
20230731,110600,137296715,4070,4070,4070,4070,0
|
|
20230731,110500,137296715,4070,4070,4070,4070,0
|
|
20230731,110400,137296715,4070,4070,4070,4070,0
|
|
20230731,110300,137296715,4070,4070,4070,4070,105
|
|
20230731,110200,136869365,4060,4060,4060,4060,0
|
|
20230731,110100,136869365,4060,4060,4070,4060,295
|
|
20230731,110000,135669895,4060,4060,4060,4060,12
|
|
20230731,105900,135621175,4070,4070,4070,4070,0
|
|
20230731,105800,135621175,4070,4070,4070,4070,0
|
|
20230731,105700,135621175,4070,4070,4070,4070,0
|
|
20230731,105600,135621175,4070,4070,4070,4070,0
|
|
20230731,105500,135621175,4070,4070,4070,4070,0
|
|
20230731,105400,135621175,4070,4070,4070,4070,0
|
|
20230731,105300,135621175,4070,4070,4070,4070,78
|
|
20230731,105200,135303715,4070,4070,4070,4070,0
|
|
20230731,105100,135303715,4070,4070,4070,4070,0
|
|
20230731,105000,135303715,4070,4070,4070,4070,0
|
|
20230731,104900,135303715,4070,4070,4070,4070,0
|
|
20230731,104800,135303715,4070,4070,4070,4070,5
|
|
20230731,104700,135283365,4070,4070,4070,4070,554
|
|
20230731,104600,133028585,4060,4060,4060,4060,0
|
|
20230731,104500,133028585,4060,4060,4060,4060,24
|
|
20230731,104400,132931145,4070,4070,4070,4070,300
|
|
20230731,104300,131710145,4070,4070,4070,4060,1273
|
|
20230731,104200,126539490,4060,4060,4060,4060,6
|
|
20230731,104100,126515130,4060,4070,4070,4060,61
|
|
20230731,104000,126266880,4070,4070,4070,4070,0
|
|
20230731,103900,126266880,4070,4070,4070,4070,0
|
|
20230731,103800,126266880,4070,4065,4070,4065,1711
|
|
20230731,103700,119310320,4060,4060,4060,4060,0
|
|
20230731,103600,119310320,4060,4060,4060,4060,0
|
|
20230731,103500,119310320,4060,4060,4060,4060,0
|
|
20230731,103400,119310320,4060,4060,4060,4060,0
|
|
20230731,103300,119310320,4060,4060,4060,4060,0
|
|
20230731,103200,119310320,4060,4060,4060,4060,0
|
|
20230731,103100,119310320,4060,4060,4060,4060,0
|
|
20230731,103000,119310320,4060,4060,4060,4060,1
|
|
20230731,102900,119306260,4060,4060,4060,4060,0
|
|
20230731,102800,119306260,4060,4060,4060,4060,0
|
|
20230731,102700,119306260,4060,4060,4060,4060,60
|
|
20230731,102600,119062660,4060,4065,4065,4060,54
|
|
20230731,102500,118843395,4065,4065,4065,4065,950
|
|
20230731,102400,114981645,4070,4070,4070,4070,0
|
|
20230731,102300,114981645,4070,4070,4070,4070,246
|
|
20230731,102200,113980425,4070,4070,4070,4070,0
|
|
20230731,102100,113980425,4070,4070,4070,4070,375
|
|
20230731,102000,112454175,4070,4070,4070,4070,0
|
|
20230731,101900,112454175,4070,4070,4070,4070,1
|
|
20230731,101800,112450105,4065,4070,4070,4065,568
|
|
20230731,101700,110138350,4075,4070,4075,4070,421
|
|
20230731,101600,108424380,4075,4075,4075,4075,8
|
|
20230731,101500,108391780,4070,4075,4075,4070,109
|
|
20230731,101400,107947925,4080,4080,4080,4080,0
|
|
20230731,101300,107947925,4080,4080,4080,4080,1
|
|
20230731,101200,107943845,4080,4080,4080,4080,0
|
|
20230731,101100,107943845,4080,4080,4080,4080,5
|
|
20230731,101000,107923445,4080,4080,4080,4080,0
|
|
20230731,100900,107923445,4080,4080,4080,4080,2
|
|
20230731,100800,107915285,4075,4075,4075,4075,0
|
|
20230731,100700,107915285,4075,4075,4075,4075,37
|
|
20230731,100600,107764510,4075,4075,4075,4075,26
|
|
20230731,100500,107658560,4075,4075,4075,4075,0
|
|
20230731,100400,107658560,4075,4075,4075,4075,0
|
|
20230731,100300,107658560,4075,4080,4080,4075,52
|
|
20230731,100200,107446650,4070,4050,4085,4050,7523
|
|
20230731,100100,76878680,4045,4045,4045,4045,0
|
|
20230731,100000,76878680,4045,4045,4045,4045,15
|
|
20230731,095900,76818005,4055,4055,4055,4055,0
|
|
20230731,095800,76818005,4055,4050,4055,4050,2
|
|
20230731,095700,76809900,4045,4045,4045,4045,1222
|
|
20230731,095600,71866910,4055,4045,4055,4045,17
|
|
20230731,095500,71798125,4045,4050,4055,4045,542
|
|
20230731,095400,69601785,4050,4050,4050,4050,0
|
|
20230731,095300,69601785,4050,4050,4050,4050,0
|
|
20230731,095200,69601785,4050,4050,4050,4050,0
|
|
20230731,095100,69601785,4050,4050,4050,4050,333
|
|
20230731,095000,68253135,4045,4045,4045,4045,1
|
|
20230731,094900,68249090,4040,4050,4050,4040,133
|
|
20230731,094800,67711740,4050,4050,4050,4050,0
|
|
20230731,094700,67711740,4050,4050,4050,4050,0
|
|
20230731,094600,67711740,4050,4045,4050,4045,1067
|
|
20230731,094500,63394890,4045,4045,4045,4045,0
|
|
20230731,094400,63394890,4045,4045,4045,4045,0
|
|
20230731,094300,63394890,4045,4045,4045,4045,13
|
|
20230731,094200,63342305,4045,4050,4050,4040,13
|
|
20230731,094100,63289675,4050,4050,4050,4050,9
|
|
20230731,094000,63253225,4050,4050,4050,4050,37
|
|
20230731,093900,63103375,4050,4045,4050,4045,666
|
|
20230731,093800,60407385,4040,4040,4040,4040,0
|
|
20230731,093700,60407385,4040,4040,4040,4040,0
|
|
20230731,093600,60407385,4040,4040,4040,4030,88
|
|
20230731,093500,60052315,4030,4045,4045,4030,290
|
|
20230731,093400,58882540,4040,4045,4045,4040,39
|
|
20230731,093300,58724975,4045,4045,4045,4045,0
|
|
20230731,093200,58724975,4045,4045,4045,4045,0
|
|
20230731,093100,58724975,4045,4045,4045,4045,0
|
|
20230731,093000,58724975,4045,4045,4045,4045,173
|
|
20230731,092900,58025190,4045,4040,4045,4040,144
|
|
20230731,092800,57442715,4050,4040,4050,4040,228
|
|
20230731,092700,56520235,4045,4040,4045,4040,1251
|
|
20230731,092600,51461325,4045,4045,4045,4045,0
|
|
20230731,092500,51461325,4045,4045,4045,4045,0
|
|
20230731,092400,51461325,4045,4045,4045,4045,0
|
|
20230731,092300,51461325,4045,4045,4045,4045,0
|
|
20230731,092200,51461325,4045,4035,4045,4030,1187
|
|
20230731,092100,46675485,4030,4010,4030,4010,147
|
|
20230731,092000,46085745,4015,4015,4015,4015,0
|
|
20230731,091900,46085745,4015,4010,4040,4010,263
|
|
20230731,091800,45025590,4050,4040,4050,4040,981
|
|
20230731,091700,41059505,4045,4045,4045,4045,81
|
|
20230731,091600,40731860,4045,4035,4045,4035,251
|
|
20230731,091500,39717515,4040,4005,4040,4000,332
|
|
20230731,091400,38388130,4005,4020,4020,4005,1000
|
|
20230731,091300,34375115,4020,4020,4020,4020,800
|
|
20230731,091200,31159115,4005,4020,4045,4000,4336
|
|
20230731,091100,13757695,4045,4045,4045,4045,0
|
|
20230731,091000,13757695,4045,4045,4045,4045,0
|
|
20230731,090900,13757695,4045,4045,4045,4020,309
|
|
20230731,090800,12509315,4025,4030,4030,4025,347
|
|
20230731,090700,11111480,4050,4050,4050,4050,0
|
|
20230731,090600,11111480,4050,4050,4050,4050,0
|
|
20230731,090500,11111480,4050,4050,4050,4050,1
|
|
20230731,090400,11107430,4050,4050,4050,4050,2
|
|
20230731,090300,11099330,4045,4045,4045,4045,362
|
|
20230731,090200,9635040,4050,4050,4050,4050,0
|
|
20230731,090100,9635040,4050,4050,4050,4050,1287
|
|
20230731,090000,4422690,4050,4065,4065,4050,1088
|