635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193200,97585295,4500,4500,4500,4500,613
|
|
20230731,193100,97585295,4500,4500,4500,4500,0
|
|
20230731,193000,97585295,4500,4500,4500,4500,0
|
|
20230731,192900,97585295,4500,4500,4500,4500,0
|
|
20230731,192800,97585295,4500,4500,4500,4500,0
|
|
20230731,192700,97585295,4500,4500,4500,4500,0
|
|
20230731,192600,97585295,4500,4500,4500,4500,0
|
|
20230731,192500,97585295,4500,4500,4500,4500,0
|
|
20230731,192400,97585295,4500,4500,4500,4500,0
|
|
20230731,192300,97585295,4500,4500,4500,4500,0
|
|
20230731,192200,97585295,4500,4500,4500,4500,0
|
|
20230731,192100,97585295,4500,4500,4500,4500,0
|
|
20230731,192000,97585295,4500,4500,4500,4500,0
|
|
20230731,191900,97585295,4500,4500,4500,4500,0
|
|
20230731,191800,97585295,4500,4500,4500,4500,0
|
|
20230731,191700,97585295,4500,4500,4500,4500,0
|
|
20230731,191600,97585295,4500,4500,4500,4500,0
|
|
20230731,191500,97585295,4500,4500,4500,4500,0
|
|
20230731,191400,97585295,4500,4500,4500,4500,0
|
|
20230731,191300,97585295,4500,4500,4500,4500,0
|
|
20230731,191200,97585295,4500,4500,4500,4500,0
|
|
20230731,191100,97585295,4500,4500,4500,4500,0
|
|
20230731,191000,97585295,4500,4500,4500,4500,0
|
|
20230731,190900,97585295,4500,4500,4500,4500,0
|
|
20230731,190800,97585295,4500,4500,4500,4500,0
|
|
20230731,190700,97585295,4500,4500,4500,4500,0
|
|
20230731,190600,97585295,4500,4500,4500,4500,0
|
|
20230731,190500,97585295,4500,4500,4500,4500,0
|
|
20230731,190400,97585295,4500,4500,4500,4500,0
|
|
20230731,190300,97585295,4500,4500,4500,4500,0
|
|
20230731,190200,97585295,4500,4500,4500,4500,613
|
|
20230731,190100,97585295,4500,4500,4500,4500,0
|
|
20230731,190000,97585295,4500,4500,4500,4500,0
|
|
20230731,185900,97585295,4500,4500,4500,4500,0
|
|
20230731,185800,97585295,4500,4500,4500,4500,0
|
|
20230731,185700,97585295,4500,4500,4500,4500,0
|
|
20230731,185600,97585295,4500,4500,4500,4500,0
|
|
20230731,185500,97585295,4500,4500,4500,4500,0
|
|
20230731,185400,97585295,4500,4500,4500,4500,0
|
|
20230731,185300,97585295,4500,4500,4500,4500,0
|
|
20230731,185200,97585295,4500,4500,4500,4500,0
|
|
20230731,185100,97585295,4500,4500,4500,4500,0
|
|
20230731,185000,97585295,4500,4500,4500,4500,0
|
|
20230731,184900,97585295,4500,4500,4500,4500,0
|
|
20230731,184800,97585295,4500,4500,4500,4500,0
|
|
20230731,184700,97585295,4500,4500,4500,4500,0
|
|
20230731,184600,97585295,4500,4500,4500,4500,0
|
|
20230731,184500,97585295,4500,4500,4500,4500,0
|
|
20230731,184400,97585295,4500,4500,4500,4500,0
|
|
20230731,184300,97585295,4500,4500,4500,4500,0
|
|
20230731,184200,97585295,4500,4500,4500,4500,0
|
|
20230731,184100,97585295,4500,4500,4500,4500,0
|
|
20230731,184000,97585295,4500,4500,4500,4500,0
|
|
20230731,183900,97585295,4500,4500,4500,4500,0
|
|
20230731,183800,97585295,4500,4500,4500,4500,0
|
|
20230731,183700,97585295,4500,4500,4500,4500,0
|
|
20230731,183600,97585295,4500,4500,4500,4500,0
|
|
20230731,183500,97585295,4500,4500,4500,4500,0
|
|
20230731,183400,97585295,4500,4500,4500,4500,0
|
|
20230731,183300,97585295,4500,4500,4500,4500,0
|
|
20230731,183200,97585295,4500,4500,4500,4500,613
|
|
20230731,183100,97585295,4500,4500,4500,4500,0
|
|
20230731,183000,97585295,4500,4500,4500,4500,0
|
|
20230731,182900,97585295,4500,4500,4500,4500,0
|
|
20230731,182800,97585295,4500,4500,4500,4500,0
|
|
20230731,182700,97585295,4500,4500,4500,4500,0
|
|
20230731,182600,97585295,4500,4500,4500,4500,0
|
|
20230731,182500,97585295,4500,4500,4500,4500,0
|
|
20230731,182400,97585295,4500,4500,4500,4500,0
|
|
20230731,182300,97585295,4500,4500,4500,4500,0
|
|
20230731,182200,97585295,4500,4500,4500,4500,0
|
|
20230731,182100,97585295,4500,4500,4500,4500,0
|
|
20230731,182000,97585295,4500,4500,4500,4500,0
|
|
20230731,181900,97585295,4500,4500,4500,4500,0
|
|
20230731,181800,97585295,4500,4500,4500,4500,0
|
|
20230731,181700,97585295,4500,4500,4500,4500,0
|
|
20230731,181600,97585295,4500,4500,4500,4500,0
|
|
20230731,181500,97585295,4500,4500,4500,4500,0
|
|
20230731,181400,97585295,4500,4500,4500,4500,0
|
|
20230731,181300,97585295,4500,4500,4500,4500,0
|
|
20230731,181200,97585295,4500,4500,4500,4500,0
|
|
20230731,181100,97585295,4500,4500,4500,4500,0
|
|
20230731,181000,97585295,4500,4500,4500,4500,0
|
|
20230731,180900,97585295,4500,4500,4500,4500,0
|
|
20230731,180800,97585295,4500,4500,4500,4500,0
|
|
20230731,180700,97585295,4500,4500,4500,4500,0
|
|
20230731,180600,97585295,4500,4500,4500,4500,0
|
|
20230731,180500,97585295,4500,4500,4500,4500,0
|
|
20230731,180400,97585295,4500,4500,4500,4500,0
|
|
20230731,180300,97585295,4500,4500,4500,4500,0
|
|
20230731,180200,97585295,4500,4500,4500,4500,613
|
|
20230731,180100,97585295,4500,4500,4500,4500,0
|
|
20230731,180000,97585295,4500,4500,4500,4500,0
|
|
20230731,175900,97585295,4500,4500,4500,4500,0
|
|
20230731,175800,97585295,4500,4500,4500,4500,0
|
|
20230731,175700,97585295,4500,4500,4500,4500,0
|
|
20230731,175600,97585295,4500,4500,4500,4500,0
|
|
20230731,175500,97585295,4500,4500,4500,4500,0
|
|
20230731,175400,97585295,4500,4500,4500,4500,0
|
|
20230731,175300,97585295,4500,4500,4500,4500,0
|
|
20230731,175200,97585295,4500,4500,4500,4500,0
|
|
20230731,175100,97585295,4500,4500,4500,4500,0
|
|
20230731,175000,97585295,4500,4500,4500,4500,0
|
|
20230731,174900,97585295,4500,4500,4500,4500,0
|
|
20230731,174800,97585295,4500,4500,4500,4500,0
|
|
20230731,174700,97585295,4500,4500,4500,4500,0
|
|
20230731,174600,97585295,4500,4500,4500,4500,0
|
|
20230731,174500,97585295,4500,4500,4500,4500,0
|
|
20230731,174400,97585295,4500,4500,4500,4500,0
|
|
20230731,174300,97585295,4500,4500,4500,4500,0
|
|
20230731,174200,97585295,4500,4500,4500,4500,0
|
|
20230731,174100,97585295,4500,4500,4500,4500,0
|
|
20230731,174000,97585295,4500,4500,4500,4500,0
|
|
20230731,173900,97585295,4500,4500,4500,4500,0
|
|
20230731,173800,97585295,4500,4500,4500,4500,0
|
|
20230731,173700,97585295,4500,4500,4500,4500,0
|
|
20230731,173600,97585295,4500,4500,4500,4500,0
|
|
20230731,173500,97585295,4500,4500,4500,4500,0
|
|
20230731,173400,97585295,4500,4500,4500,4500,0
|
|
20230731,173300,97585295,4500,4500,4500,4500,0
|
|
20230731,173200,97585295,4500,4500,4500,4500,613
|
|
20230731,173100,97585295,4500,4500,4500,4500,0
|
|
20230731,173000,97585295,4500,4500,4500,4500,0
|
|
20230731,172900,97585295,4500,4500,4500,4500,0
|
|
20230731,172800,97585295,4500,4500,4500,4500,0
|
|
20230731,172700,97585295,4500,4500,4500,4500,0
|
|
20230731,172600,97585295,4500,4500,4500,4500,0
|
|
20230731,172500,97585295,4500,4500,4500,4500,0
|
|
20230731,172400,97585295,4500,4500,4500,4500,0
|
|
20230731,172300,97585295,4500,4500,4500,4500,0
|
|
20230731,172200,97585295,4500,4500,4500,4500,0
|
|
20230731,172100,97585295,4500,4500,4500,4500,0
|
|
20230731,172000,97585295,4500,4500,4500,4500,0
|
|
20230731,171900,97585295,4500,4500,4500,4500,0
|
|
20230731,171800,97585295,4500,4500,4500,4500,0
|
|
20230731,171700,97585295,4500,4500,4500,4500,0
|
|
20230731,171600,97585295,4500,4500,4500,4500,0
|
|
20230731,171500,97585295,4500,4500,4500,4500,0
|
|
20230731,171400,97585295,4500,4500,4500,4500,0
|
|
20230731,171300,97585295,4500,4500,4500,4500,0
|
|
20230731,171200,97585295,4500,4500,4500,4500,0
|
|
20230731,171100,97585295,4500,4500,4500,4500,0
|
|
20230731,171000,97585295,4500,4500,4500,4500,0
|
|
20230731,170900,97585295,4500,4500,4500,4500,0
|
|
20230731,170800,97585295,4500,4500,4500,4500,0
|
|
20230731,170700,97585295,4500,4500,4500,4500,0
|
|
20230731,170600,97585295,4500,4500,4500,4500,0
|
|
20230731,170500,97585295,4500,4500,4500,4500,0
|
|
20230731,170400,97585295,4500,4500,4500,4500,0
|
|
20230731,170300,97585295,4500,4500,4500,4500,0
|
|
20230731,170200,97585295,4500,4500,4500,4500,613
|
|
20230731,170100,97585295,4500,4500,4500,4500,0
|
|
20230731,170000,97585295,4500,4500,4500,4500,0
|
|
20230731,165900,97585295,4500,4500,4500,4500,0
|
|
20230731,165800,97585295,4500,4500,4500,4500,0
|
|
20230731,165700,97585295,4500,4500,4500,4500,0
|
|
20230731,165600,97585295,4500,4500,4500,4500,0
|
|
20230731,165500,97585295,4500,4500,4500,4500,0
|
|
20230731,165400,97585295,4500,4500,4500,4500,0
|
|
20230731,165300,97585295,4500,4500,4500,4500,0
|
|
20230731,165200,97585295,4500,4500,4500,4500,0
|
|
20230731,165100,97585295,4500,4500,4500,4500,0
|
|
20230731,165000,97585295,4500,4500,4500,4500,0
|
|
20230731,164900,97585295,4500,4500,4500,4500,0
|
|
20230731,164800,97585295,4500,4500,4500,4500,0
|
|
20230731,164700,97585295,4500,4500,4500,4500,0
|
|
20230731,164600,97585295,4500,4500,4500,4500,0
|
|
20230731,164500,97585295,4500,4500,4500,4500,0
|
|
20230731,164400,97585295,4500,4500,4500,4500,0
|
|
20230731,164300,97585295,4500,4500,4500,4500,0
|
|
20230731,164200,97585295,4500,4500,4500,4500,0
|
|
20230731,164100,97585295,4500,4500,4500,4500,0
|
|
20230731,164000,97585295,4500,4500,4500,4500,0
|
|
20230731,163900,97585295,4500,4500,4500,4500,0
|
|
20230731,163800,97585295,4500,4500,4500,4500,0
|
|
20230731,163700,97585295,4500,4500,4500,4500,0
|
|
20230731,163600,97585295,4500,4500,4500,4500,0
|
|
20230731,163500,97585295,4500,4500,4500,4500,0
|
|
20230731,163400,97585295,4500,4500,4500,4500,0
|
|
20230731,163300,97585295,4500,4500,4500,4500,0
|
|
20230731,163200,97585295,4500,4500,4500,4500,613
|
|
20230731,163100,97585295,4500,4500,4500,4500,0
|
|
20230731,163000,97585295,4500,4500,4500,4500,0
|
|
20230731,162900,97585295,4500,4500,4500,4500,0
|
|
20230731,162800,97585295,4500,4500,4500,4500,0
|
|
20230731,162700,97585295,4500,4500,4500,4500,0
|
|
20230731,162600,97585295,4500,4500,4500,4500,0
|
|
20230731,162500,97585295,4500,4500,4500,4500,0
|
|
20230731,162400,97585295,4500,4500,4500,4500,0
|
|
20230731,162300,97585295,4500,4500,4500,4500,0
|
|
20230731,162200,97585295,4500,4500,4500,4500,0
|
|
20230731,162100,97585295,4500,4500,4500,4500,0
|
|
20230731,162000,97585295,4500,4500,4500,4500,0
|
|
20230731,161900,97585295,4500,4500,4500,4500,0
|
|
20230731,161800,97585295,4500,4500,4500,4500,0
|
|
20230731,161700,97585295,4500,4500,4500,4500,0
|
|
20230731,161600,97585295,4500,4500,4500,4500,0
|
|
20230731,161500,97585295,4500,4500,4500,4500,0
|
|
20230731,161400,97585295,4500,4500,4500,4500,0
|
|
20230731,161300,97585295,4500,4500,4500,4500,0
|
|
20230731,161200,97585295,4500,4500,4500,4500,0
|
|
20230731,161100,97585295,4500,4500,4500,4500,0
|
|
20230731,161000,97585295,4500,4500,4500,4500,0
|
|
20230731,160900,97585295,4500,4500,4500,4500,0
|
|
20230731,160800,97585295,4500,4500,4500,4500,0
|
|
20230731,160700,97585295,4500,4500,4500,4500,0
|
|
20230731,160600,97585295,4500,4500,4500,4500,0
|
|
20230731,160500,97585295,4500,4500,4500,4500,0
|
|
20230731,160400,97585295,4500,4500,4500,4500,0
|
|
20230731,160300,97585295,4500,4500,4500,4500,0
|
|
20230731,160200,97585295,4500,4500,4500,4500,613
|
|
20230731,160100,97585295,4500,4500,4500,4500,0
|
|
20230731,160000,97585295,4500,4500,4500,4500,0
|
|
20230731,155900,97585295,4500,4500,4500,4500,0
|
|
20230731,155800,97585295,4500,4500,4500,4500,0
|
|
20230731,155700,97585295,4500,4500,4500,4500,0
|
|
20230731,155600,97585295,4500,4500,4500,4500,0
|
|
20230731,155500,97585295,4500,4500,4500,4500,0
|
|
20230731,155400,97585295,4500,4500,4500,4500,0
|
|
20230731,155300,97585295,4500,4500,4500,4500,0
|
|
20230731,155200,97585295,4500,4500,4500,4500,0
|
|
20230731,155100,97585295,4500,4500,4500,4500,0
|
|
20230731,155000,97585295,4500,4500,4500,4500,0
|
|
20230731,154900,97585295,4500,4500,4500,4500,0
|
|
20230731,154800,97585295,4500,4500,4500,4500,0
|
|
20230731,154700,97585295,4500,4500,4500,4500,0
|
|
20230731,154600,97585295,4500,4500,4500,4500,0
|
|
20230731,154500,97585295,4500,4500,4500,4500,0
|
|
20230731,154400,97585295,4500,4500,4500,4500,0
|
|
20230731,154300,97585295,4500,4500,4500,4500,0
|
|
20230731,154200,97585295,4500,4500,4500,4500,0
|
|
20230731,154100,97585295,4500,4500,4500,4500,0
|
|
20230731,154000,97585295,4500,4500,4500,4500,0
|
|
20230731,153900,97585295,4500,4500,4500,4500,0
|
|
20230731,153800,97585295,4500,4500,4500,4500,0
|
|
20230731,153700,97585295,4500,4500,4500,4500,0
|
|
20230731,153600,97585295,4500,4500,4500,4500,0
|
|
20230731,153500,97585295,4500,4500,4500,4500,0
|
|
20230731,153400,97585295,4500,4500,4500,4500,0
|
|
20230731,153300,97585295,4500,4500,4500,4500,0
|
|
20230731,153200,97585295,4500,4500,4500,4500,613
|
|
20230731,153100,97585295,4500,4500,4500,4500,0
|
|
20230731,153000,97585295,4500,4500,4500,4500,613
|
|
20230731,152900,94826795,4500,4500,4500,4500,0
|
|
20230731,152800,94826795,4500,4500,4500,4500,0
|
|
20230731,152700,94826795,4500,4500,4500,4500,0
|
|
20230731,152600,94826795,4500,4500,4500,4500,0
|
|
20230731,152500,94826795,4500,4500,4500,4500,0
|
|
20230731,152400,94826795,4500,4500,4500,4500,0
|
|
20230731,152300,94826795,4500,4500,4500,4500,0
|
|
20230731,152200,94826795,4500,4500,4500,4500,0
|
|
20230731,152100,94826795,4500,4500,4500,4500,0
|
|
20230731,152000,94826795,4500,4500,4500,4500,0
|
|
20230731,151900,94826795,4500,4500,4500,4500,0
|
|
20230731,151800,94826795,4500,4485,4500,4485,837
|
|
20230731,151700,91061105,4490,4485,4490,4485,100
|
|
20230731,151600,90612355,4500,4485,4500,4485,558
|
|
20230731,151500,88102670,4485,4485,4485,4485,0
|
|
20230731,151400,88102670,4485,4485,4485,4485,8
|
|
20230731,151300,88066790,4485,4485,4485,4485,8
|
|
20230731,151200,88030910,4485,4485,4485,4485,0
|
|
20230731,151100,88030910,4485,4485,4485,4485,8
|
|
20230731,151000,87995030,4485,4485,4485,4485,8
|
|
20230731,150900,87959150,4485,4485,4485,4485,0
|
|
20230731,150800,87959150,4485,4485,4485,4485,8
|
|
20230731,150700,87923270,4485,4480,4485,4480,13
|
|
20230731,150600,87865005,4480,4480,4480,4480,0
|
|
20230731,150500,87865005,4480,4480,4485,4480,153
|
|
20230731,150400,87179090,4480,4480,4480,4480,9
|
|
20230731,150300,87138770,4480,4480,4480,4480,0
|
|
20230731,150200,87138770,4480,4480,4480,4480,9
|
|
20230731,150100,87098450,4480,4480,4480,4480,6
|
|
20230731,150000,87071570,4480,4480,4480,4480,457
|
|
20230731,145900,85024210,4480,4480,4480,4480,3
|
|
20230731,145800,85010770,4480,4480,4485,4480,13
|
|
20230731,145700,84952490,4480,4480,4480,4480,6
|
|
20230731,145600,84925610,4480,4480,4480,4480,8
|
|
20230731,145500,84889770,4480,4480,4480,4480,506
|
|
20230731,145400,82622890,4480,4485,4485,4480,64
|
|
20230731,145300,82335865,4485,4485,4485,4485,6
|
|
20230731,145200,82308955,4485,4490,4490,4485,4
|
|
20230731,145100,82291010,4500,4485,4500,4485,10
|
|
20230731,145000,82246100,4485,4490,4500,4485,1022
|
|
20230731,144900,77648155,4490,4480,4490,4480,179
|
|
20230731,144800,76844505,4480,4480,4480,4480,3
|
|
20230731,144700,76831065,4480,4480,4480,4480,6
|
|
20230731,144600,76804185,4480,4480,4480,4480,6
|
|
20230731,144500,76777305,4490,4480,4490,4480,32
|
|
20230731,144400,76633670,4480,4480,4480,4480,6
|
|
20230731,144300,76606790,4480,4480,4480,4480,6
|
|
20230731,144200,76579910,4480,4480,4480,4480,6
|
|
20230731,144100,76553030,4480,4480,4480,4480,3
|
|
20230731,144000,76539590,4480,4480,4480,4480,6
|
|
20230731,143900,76512710,4480,4480,4480,4480,6
|
|
20230731,143800,76485830,4480,4480,4480,4480,6
|
|
20230731,143700,76458950,4480,4480,4480,4480,6
|
|
20230731,143600,76432070,4480,4480,4485,4480,7
|
|
20230731,143500,76400705,4480,4480,4480,4480,3
|
|
20230731,143400,76387265,4480,4485,4485,4480,206
|
|
20230731,143300,75463385,4480,4480,4480,4480,22
|
|
20230731,143200,75364825,4480,4480,4480,4480,5
|
|
20230731,143100,75342425,4480,4480,4485,4480,11
|
|
20230731,143000,75293120,4480,4480,4480,4480,6
|
|
20230731,142900,75266240,4480,4480,4480,4480,3
|
|
20230731,142800,75252800,4480,4480,4480,4480,26
|
|
20230731,142700,75136320,4480,4480,4480,4480,8
|
|
20230731,142600,75100480,4480,4485,4490,4480,506
|
|
20230731,142500,72829910,4480,4475,4480,4475,392
|
|
20230731,142400,71074100,4465,4465,4465,4465,6
|
|
20230731,142300,71047310,4470,4470,4470,4470,9
|
|
20230731,142200,71007080,4470,4470,4470,4470,1
|
|
20230731,142100,71002610,4465,4465,4465,4465,0
|
|
20230731,142000,71002610,4465,4465,4465,4465,0
|
|
20230731,141900,71002610,4465,4465,4465,4465,0
|
|
20230731,141800,71002610,4465,4465,4465,4465,0
|
|
20230731,141700,71002610,4465,4465,4465,4465,0
|
|
20230731,141600,71002610,4465,4465,4465,4465,0
|
|
20230731,141500,71002610,4465,4465,4465,4465,0
|
|
20230731,141400,71002610,4465,4465,4465,4465,18
|
|
20230731,141300,70922240,4460,4460,4460,4460,0
|
|
20230731,141200,70922240,4460,4460,4460,4460,10
|
|
20230731,141100,70877640,4460,4460,4460,4460,0
|
|
20230731,141000,70877640,4460,4460,4465,4460,42
|
|
20230731,140900,70690310,4455,4455,4455,4455,0
|
|
20230731,140800,70690310,4455,4455,4455,4455,0
|
|
20230731,140700,70690310,4455,4455,4455,4455,0
|
|
20230731,140600,70690310,4455,4455,4455,4455,0
|
|
20230731,140500,70690310,4455,4455,4455,4455,0
|
|
20230731,140400,70690310,4455,4455,4455,4455,0
|
|
20230731,140300,70690310,4455,4455,4455,4455,0
|
|
20230731,140200,70690310,4455,4455,4455,4455,276
|
|
20230731,140100,69460730,4455,4455,4455,4455,0
|
|
20230731,140000,69460730,4455,4455,4455,4455,0
|
|
20230731,135900,69460730,4455,4460,4460,4455,130
|
|
20230731,135800,68881575,4460,4460,4460,4460,0
|
|
20230731,135700,68881575,4460,4460,4460,4460,50
|
|
20230731,135600,68658575,4470,4470,4470,4470,0
|
|
20230731,135500,68658575,4470,4470,4470,4470,0
|
|
20230731,135400,68658575,4470,4470,4470,4470,0
|
|
20230731,135300,68658575,4470,4470,4470,4470,0
|
|
20230731,135200,68658575,4470,4470,4470,4470,0
|
|
20230731,135100,68658575,4470,4470,4470,4470,0
|
|
20230731,135000,68658575,4470,4470,4470,4470,0
|
|
20230731,134900,68658575,4470,4470,4470,4470,1
|
|
20230731,134800,68654105,4470,4470,4470,4470,1
|
|
20230731,134700,68649635,4460,4460,4460,4460,0
|
|
20230731,134600,68649635,4460,4460,4460,4460,199
|
|
20230731,134500,67762095,4455,4455,4455,4455,0
|
|
20230731,134400,67762095,4455,4455,4455,4455,0
|
|
20230731,134300,67762095,4455,4455,4455,4455,0
|
|
20230731,134200,67762095,4455,4455,4455,4455,0
|
|
20230731,134100,67762095,4455,4460,4460,4455,741
|
|
20230731,134000,64459095,4460,4460,4460,4460,107
|
|
20230731,133900,63981875,4470,4470,4470,4470,0
|
|
20230731,133800,63981875,4470,4470,4470,4470,1
|
|
20230731,133700,63977405,4480,4480,4480,4480,0
|
|
20230731,133600,63977405,4480,4480,4480,4480,0
|
|
20230731,133500,63977405,4480,4470,4480,4470,1120
|
|
20230731,133400,58963425,4480,4480,4480,4480,0
|
|
20230731,133300,58963425,4480,4480,4480,4480,0
|
|
20230731,133200,58963425,4480,4480,4480,4480,0
|
|
20230731,133100,58963425,4480,4480,4480,4480,0
|
|
20230731,133000,58963425,4480,4480,4480,4480,0
|
|
20230731,132900,58963425,4480,4480,4480,4480,10
|
|
20230731,132800,58918625,4480,4480,4480,4480,0
|
|
20230731,132700,58918625,4480,4480,4480,4480,0
|
|
20230731,132600,58918625,4480,4470,4480,4470,600
|
|
20230731,132500,56234665,4475,4475,4475,4475,0
|
|
20230731,132400,56234665,4475,4475,4475,4475,0
|
|
20230731,132300,56234665,4475,4475,4475,4475,0
|
|
20230731,132200,56234665,4475,4475,4475,4475,0
|
|
20230731,132100,56234665,4475,4475,4475,4475,0
|
|
20230731,132000,56234665,4475,4475,4475,4475,300
|
|
20230731,131900,54892165,4470,4470,4470,4470,0
|
|
20230731,131800,54892165,4470,4470,4470,4470,210
|
|
20230731,131700,53953465,4455,4455,4455,4455,0
|
|
20230731,131600,53953465,4455,4455,4455,4455,0
|
|
20230731,131500,53953465,4455,4455,4455,4455,0
|
|
20230731,131400,53953465,4455,4455,4455,4455,0
|
|
20230731,131300,53953465,4455,4455,4455,4455,0
|
|
20230731,131200,53953465,4455,4455,4455,4455,224
|
|
20230731,131100,52955545,4465,4465,4465,4465,0
|
|
20230731,131000,52955545,4465,4465,4465,4465,107
|
|
20230731,130900,52477790,4455,4455,4455,4455,0
|
|
20230731,130800,52477790,4455,4455,4455,4455,0
|
|
20230731,130700,52477790,4455,4455,4455,4455,0
|
|
20230731,130600,52477790,4455,4455,4455,4455,0
|
|
20230731,130500,52477790,4455,4455,4455,4455,0
|
|
20230731,130400,52477790,4455,4455,4455,4455,0
|
|
20230731,130300,52477790,4455,4455,4455,4455,0
|
|
20230731,130200,52477790,4455,4455,4455,4455,0
|
|
20230731,130100,52477790,4455,4455,4455,4455,0
|
|
20230731,130000,52477790,4455,4455,4455,4455,13
|
|
20230731,125900,52419875,4450,4450,4450,4450,0
|
|
20230731,125800,52419875,4450,4450,4450,4450,0
|
|
20230731,125700,52419875,4450,4450,4450,4450,0
|
|
20230731,125600,52419875,4450,4455,4455,4450,50
|
|
20230731,125500,52197340,4450,4450,4450,4450,61
|
|
20230731,125400,51925890,4450,4450,4450,4450,0
|
|
20230731,125300,51925890,4450,4450,4450,4450,0
|
|
20230731,125200,51925890,4450,4450,4450,4450,0
|
|
20230731,125100,51925890,4450,4450,4450,4450,0
|
|
20230731,125000,51925890,4450,4450,4450,4450,144
|
|
20230731,124900,51285090,4450,4450,4450,4450,0
|
|
20230731,124800,51285090,4450,4450,4450,4450,200
|
|
20230731,124700,50395090,4470,4470,4470,4470,4
|
|
20230731,124600,50377210,4475,4475,4475,4475,0
|
|
20230731,124500,50377210,4475,4475,4475,4475,0
|
|
20230731,124400,50377210,4475,4475,4475,4475,0
|
|
20230731,124300,50377210,4475,4475,4475,4475,0
|
|
20230731,124200,50377210,4475,4475,4475,4475,0
|
|
20230731,124100,50377210,4475,4475,4475,4475,0
|
|
20230731,124000,50377210,4475,4475,4475,4475,0
|
|
20230731,123900,50377210,4475,4475,4475,4475,0
|
|
20230731,123800,50377210,4475,4475,4475,4475,0
|
|
20230731,123700,50377210,4475,4475,4475,4475,0
|
|
20230731,123600,50377210,4475,4475,4475,4475,0
|
|
20230731,123500,50377210,4475,4475,4475,4475,0
|
|
20230731,123400,50377210,4475,4475,4475,4475,0
|
|
20230731,123300,50377210,4475,4475,4475,4475,0
|
|
20230731,123200,50377210,4475,4475,4475,4475,2
|
|
20230731,123100,50368260,4475,4475,4475,4475,4
|
|
20230731,123000,50350360,4450,4450,4450,4450,0
|
|
20230731,122900,50350360,4450,4450,4450,4450,0
|
|
20230731,122800,50350360,4450,4450,4450,4450,0
|
|
20230731,122700,50350360,4450,4450,4450,4450,0
|
|
20230731,122600,50350360,4450,4450,4450,4450,199
|
|
20230731,122500,49464810,4445,4445,4445,4445,0
|
|
20230731,122400,49464810,4445,4445,4445,4445,26
|
|
20230731,122300,49349240,4450,4450,4450,4450,0
|
|
20230731,122200,49349240,4450,4450,4450,4450,0
|
|
20230731,122100,49349240,4450,4450,4450,4450,0
|
|
20230731,122000,49349240,4450,4450,4450,4450,2
|
|
20230731,121900,49340340,4450,4450,4450,4450,1
|
|
20230731,121800,49335890,4450,4450,4450,4450,4
|
|
20230731,121700,49318090,4450,4450,4450,4445,579
|
|
20230731,121600,46744035,4480,4480,4480,4480,0
|
|
20230731,121500,46744035,4480,4480,4480,4480,0
|
|
20230731,121400,46744035,4480,4455,4480,4445,212
|
|
20230731,121300,45801205,4465,4465,4465,4465,0
|
|
20230731,121200,45801205,4465,4465,4465,4465,0
|
|
20230731,121100,45801205,4465,4465,4465,4465,0
|
|
20230731,121000,45801205,4465,4465,4465,4465,0
|
|
20230731,120900,45801205,4465,4465,4465,4465,253
|
|
20230731,120800,44671560,4445,4445,4445,4445,0
|
|
20230731,120700,44671560,4445,4445,4445,4445,0
|
|
20230731,120600,44671560,4445,4445,4445,4445,0
|
|
20230731,120500,44671560,4445,4445,4445,4445,0
|
|
20230731,120400,44671560,4445,4445,4445,4445,0
|
|
20230731,120300,44671560,4445,4445,4445,4445,0
|
|
20230731,120200,44671560,4445,4445,4445,4445,0
|
|
20230731,120100,44671560,4445,4445,4445,4445,0
|
|
20230731,120000,44671560,4445,4445,4445,4445,0
|
|
20230731,115900,44671560,4445,4445,4445,4445,0
|
|
20230731,115800,44671560,4445,4445,4445,4445,90
|
|
20230731,115700,44271510,4445,4445,4445,4445,0
|
|
20230731,115600,44271510,4445,4455,4455,4445,500
|
|
20230731,115500,42048370,4460,4460,4460,4460,0
|
|
20230731,115400,42048370,4460,4460,4460,4460,60
|
|
20230731,115300,41780770,4460,4460,4460,4460,30
|
|
20230731,115200,41646970,4460,4460,4460,4460,0
|
|
20230731,115100,41646970,4460,4460,4460,4460,28
|
|
20230731,115000,41522090,4460,4460,4460,4460,0
|
|
20230731,114900,41522090,4460,4460,4460,4460,0
|
|
20230731,114800,41522090,4460,4460,4460,4460,10
|
|
20230731,114700,41477490,4450,4450,4450,4450,0
|
|
20230731,114600,41477490,4450,4450,4450,4450,0
|
|
20230731,114500,41477490,4450,4450,4450,4450,0
|
|
20230731,114400,41477490,4450,4450,4450,4450,0
|
|
20230731,114300,41477490,4450,4450,4450,4450,0
|
|
20230731,114200,41477490,4450,4450,4450,4450,0
|
|
20230731,114100,41477490,4450,4450,4450,4450,0
|
|
20230731,114000,41477490,4450,4450,4450,4450,0
|
|
20230731,113900,41477490,4450,4450,4450,4450,0
|
|
20230731,113800,41477490,4450,4450,4450,4450,0
|
|
20230731,113700,41477490,4450,4450,4450,4450,0
|
|
20230731,113600,41477490,4450,4450,4450,4450,0
|
|
20230731,113500,41477490,4450,4450,4450,4450,0
|
|
20230731,113400,41477490,4450,4450,4450,4450,0
|
|
20230731,113300,41477490,4450,4450,4450,4450,0
|
|
20230731,113200,41477490,4450,4450,4450,4450,0
|
|
20230731,113100,41477490,4450,4450,4450,4450,0
|
|
20230731,113000,41477490,4450,4450,4450,4450,0
|
|
20230731,112900,41477490,4450,4450,4450,4450,0
|
|
20230731,112800,41477490,4450,4450,4450,4450,0
|
|
20230731,112700,41477490,4450,4450,4450,4450,16
|
|
20230731,112600,41406290,4450,4450,4450,4450,0
|
|
20230731,112500,41406290,4450,4450,4450,4450,0
|
|
20230731,112400,41406290,4450,4450,4450,4450,0
|
|
20230731,112300,41406290,4450,4450,4450,4450,0
|
|
20230731,112200,41406290,4450,4450,4450,4450,0
|
|
20230731,112100,41406290,4450,4450,4450,4450,0
|
|
20230731,112000,41406290,4450,4450,4450,4450,0
|
|
20230731,111900,41406290,4450,4450,4450,4450,0
|
|
20230731,111800,41406290,4450,4450,4450,4450,0
|
|
20230731,111700,41406290,4450,4455,4455,4450,199
|
|
20230731,111600,40520440,4450,4450,4450,4450,0
|
|
20230731,111500,40520440,4450,4450,4450,4450,0
|
|
20230731,111400,40520440,4450,4450,4450,4450,0
|
|
20230731,111300,40520440,4450,4450,4450,4450,0
|
|
20230731,111200,40520440,4450,4455,4455,4450,175
|
|
20230731,111100,39741540,4445,4445,4445,4445,0
|
|
20230731,111000,39741540,4445,4445,4445,4445,0
|
|
20230731,110900,39741540,4445,4445,4445,4445,0
|
|
20230731,110800,39741540,4445,4445,4445,4445,0
|
|
20230731,110700,39741540,4445,4445,4445,4445,0
|
|
20230731,110600,39741540,4445,4445,4445,4445,0
|
|
20230731,110500,39741540,4445,4445,4445,4445,0
|
|
20230731,110400,39741540,4445,4460,4460,4445,605
|
|
20230731,110300,37049310,4465,4465,4465,4465,0
|
|
20230731,110200,37049310,4465,4465,4465,4465,0
|
|
20230731,110100,37049310,4465,4465,4465,4465,0
|
|
20230731,110000,37049310,4465,4465,4465,4465,0
|
|
20230731,105900,37049310,4465,4465,4465,4465,196
|
|
20230731,105800,36174170,4460,4460,4460,4460,0
|
|
20230731,105700,36174170,4460,4460,4460,4460,0
|
|
20230731,105600,36174170,4460,4460,4460,4460,0
|
|
20230731,105500,36174170,4460,4460,4460,4460,1
|
|
20230731,105400,36169710,4465,4465,4465,4465,0
|
|
20230731,105300,36169710,4465,4465,4465,4465,3
|
|
20230731,105200,36156315,4465,4465,4465,4465,0
|
|
20230731,105100,36156315,4465,4465,4465,4465,0
|
|
20230731,105000,36156315,4465,4465,4465,4465,0
|
|
20230731,104900,36156315,4465,4465,4465,4465,100
|
|
20230731,104800,35709815,4465,4465,4465,4465,142
|
|
20230731,104700,35075785,4475,4475,4475,4475,25
|
|
20230731,104600,34963910,4480,4480,4480,4480,7
|
|
20230731,104500,34932550,4480,4480,4480,4480,0
|
|
20230731,104400,34932550,4480,4490,4490,4480,72
|
|
20230731,104300,34609730,4485,4485,4485,4485,0
|
|
20230731,104200,34609730,4485,4485,4485,4485,0
|
|
20230731,104100,34609730,4485,4485,4485,4485,0
|
|
20230731,104000,34609730,4485,4485,4485,4485,0
|
|
20230731,103900,34609730,4485,4485,4485,4485,0
|
|
20230731,103800,34609730,4485,4485,4485,4485,0
|
|
20230731,103700,34609730,4485,4485,4485,4485,0
|
|
20230731,103600,34609730,4485,4485,4485,4485,78
|
|
20230731,103500,34259900,4480,4480,4480,4480,0
|
|
20230731,103400,34259900,4480,4480,4480,4480,0
|
|
20230731,103300,34259900,4480,4480,4480,4480,30
|
|
20230731,103200,34125500,4475,4475,4475,4475,0
|
|
20230731,103100,34125500,4475,4475,4475,4475,0
|
|
20230731,103000,34125500,4475,4475,4475,4475,0
|
|
20230731,102900,34125500,4475,4475,4475,4475,0
|
|
20230731,102800,34125500,4475,4475,4475,4475,0
|
|
20230731,102700,34125500,4475,4475,4475,4475,0
|
|
20230731,102600,34125500,4475,4475,4475,4475,0
|
|
20230731,102500,34125500,4475,4475,4475,4475,0
|
|
20230731,102400,34125500,4475,4475,4475,4475,0
|
|
20230731,102300,34125500,4475,4475,4475,4475,0
|
|
20230731,102200,34125500,4475,4475,4475,4475,0
|
|
20230731,102100,34125500,4475,4475,4475,4475,1
|
|
20230731,102000,34121025,4475,4475,4475,4475,0
|
|
20230731,101900,34121025,4475,4475,4475,4475,1
|
|
20230731,101800,34116550,4485,4485,4485,4485,0
|
|
20230731,101700,34116550,4485,4485,4485,4485,0
|
|
20230731,101600,34116550,4485,4485,4485,4485,1
|
|
20230731,101500,34112065,4485,4485,4485,4485,0
|
|
20230731,101400,34112065,4485,4485,4485,4485,0
|
|
20230731,101300,34112065,4485,4485,4485,4485,0
|
|
20230731,101200,34112065,4485,4485,4485,4485,88
|
|
20230731,101100,33717385,4480,4480,4480,4480,0
|
|
20230731,101000,33717385,4480,4480,4480,4480,0
|
|
20230731,100900,33717385,4480,4480,4480,4480,0
|
|
20230731,100800,33717385,4480,4480,4480,4480,1
|
|
20230731,100700,33712905,4480,4480,4480,4480,0
|
|
20230731,100600,33712905,4480,4480,4480,4480,0
|
|
20230731,100500,33712905,4480,4475,4480,4475,80
|
|
20230731,100400,33354510,4475,4475,4475,4475,53
|
|
20230731,100300,33117335,4475,4475,4475,4475,50
|
|
20230731,100200,32893585,4470,4470,4470,4470,1
|
|
20230731,100100,32889115,4470,4450,4470,4450,101
|
|
20230731,100000,32439645,4475,4475,4475,4475,20
|
|
20230731,095900,32350145,4470,4470,4470,4470,132
|
|
20230731,095800,31760105,4470,4460,4470,4460,1903
|
|
20230731,095700,23259050,4450,4450,4450,4450,0
|
|
20230731,095600,23259050,4450,4450,4450,4450,50
|
|
20230731,095500,23036550,4440,4440,4440,4440,13
|
|
20230731,095400,22978830,4445,4445,4445,4445,0
|
|
20230731,095300,22978830,4445,4445,4445,4445,0
|
|
20230731,095200,22978830,4445,4445,4445,4445,0
|
|
20230731,095100,22978830,4445,4445,4445,4445,0
|
|
20230731,095000,22978830,4445,4445,4445,4445,0
|
|
20230731,094900,22978830,4445,4445,4445,4445,0
|
|
20230731,094800,22978830,4445,4445,4445,4445,79
|
|
20230731,094700,22627675,4460,4460,4460,4460,0
|
|
20230731,094600,22627675,4460,4460,4460,4460,0
|
|
20230731,094500,22627675,4460,4460,4460,4460,0
|
|
20230731,094400,22627675,4460,4460,4460,4460,2
|
|
20230731,094300,22618755,4460,4460,4460,4460,1
|
|
20230731,094200,22614295,4460,4460,4460,4460,0
|
|
20230731,094100,22614295,4460,4460,4460,4460,0
|
|
20230731,094000,22614295,4460,4460,4460,4460,0
|
|
20230731,093900,22614295,4460,4465,4465,4460,6
|
|
20230731,093800,22587510,4465,4465,4465,4465,0
|
|
20230731,093700,22587510,4465,4465,4465,4465,1
|
|
20230731,093600,22583045,4460,4460,4460,4460,0
|
|
20230731,093500,22583045,4460,4460,4460,4460,0
|
|
20230731,093400,22583045,4460,4460,4460,4460,0
|
|
20230731,093300,22583045,4460,4460,4460,4460,0
|
|
20230731,093200,22583045,4460,4460,4460,4460,221
|
|
20230731,093100,21597385,4460,4460,4460,4460,0
|
|
20230731,093000,21597385,4460,4460,4460,4460,0
|
|
20230731,092900,21597385,4460,4460,4460,4460,0
|
|
20230731,092800,21597385,4460,4460,4460,4460,200
|
|
20230731,092700,20705385,4460,4460,4460,4460,0
|
|
20230731,092600,20705385,4460,4460,4460,4460,186
|
|
20230731,092500,19875825,4460,4460,4460,4460,2
|
|
20230731,092400,19866905,4430,4430,4430,4430,0
|
|
20230731,092300,19866905,4430,4430,4430,4430,0
|
|
20230731,092200,19866905,4430,4430,4430,4430,0
|
|
20230731,092100,19866905,4430,4430,4430,4430,0
|
|
20230731,092000,19866905,4430,4430,4430,4430,0
|
|
20230731,091900,19866905,4430,4430,4430,4430,50
|
|
20230731,091800,19645405,4460,4460,4460,4460,0
|
|
20230731,091700,19645405,4460,4435,4460,4435,538
|
|
20230731,091600,17259350,4425,4425,4425,4425,0
|
|
20230731,091500,17259350,4425,4425,4425,4425,0
|
|
20230731,091400,17259350,4425,4435,4440,4425,1486
|
|
20230731,091300,10669570,4460,4445,4460,4440,298
|
|
20230731,091200,9344935,4445,4445,4445,4445,0
|
|
20230731,091100,9344935,4445,4445,4445,4445,0
|
|
20230731,091000,9344935,4445,4445,4445,4445,210
|
|
20230731,090900,8411485,4420,4420,4420,4420,551
|
|
20230731,090800,5976065,4420,4465,4465,4420,1008
|
|
20230731,090700,1513310,4460,4460,4460,4460,37
|
|
20230731,090600,1348290,4465,4465,4465,4465,0
|
|
20230731,090500,1348290,4465,4465,4465,4465,33
|
|
20230731,090400,1200945,4460,4460,4460,4460,0
|
|
20230731,090300,1200945,4460,4460,4460,4460,0
|
|
20230731,090200,1200945,4460,4460,4460,4460,0
|
|
20230731,090100,1200945,4460,4465,4465,4460,59
|
|
20230731,090000,937650,4465,4465,4465,4465,210
|