590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184700,27267760,4720,4720,4720,4720,62
|
|
20230731,184600,27267760,4720,4720,4720,4720,0
|
|
20230731,184500,27267760,4720,4720,4720,4720,0
|
|
20230731,184400,27267760,4720,4720,4720,4720,0
|
|
20230731,184300,27267760,4720,4720,4720,4720,0
|
|
20230731,184200,27267760,4720,4720,4720,4720,0
|
|
20230731,184100,27267760,4720,4720,4720,4720,0
|
|
20230731,184000,27267760,4720,4720,4720,4720,0
|
|
20230731,183900,27267760,4720,4720,4720,4720,0
|
|
20230731,183800,27267760,4720,4720,4720,4720,0
|
|
20230731,183700,27267760,4720,4720,4720,4720,0
|
|
20230731,183600,27267760,4720,4720,4720,4720,0
|
|
20230731,183500,27267760,4720,4720,4720,4720,0
|
|
20230731,183400,27267760,4720,4720,4720,4720,0
|
|
20230731,183300,27267760,4720,4720,4720,4720,0
|
|
20230731,183200,27267760,4720,4720,4720,4720,0
|
|
20230731,183100,27267760,4720,4720,4720,4720,0
|
|
20230731,183000,27267760,4720,4720,4720,4720,0
|
|
20230731,182900,27267760,4720,4720,4720,4720,0
|
|
20230731,182800,27267760,4720,4720,4720,4720,0
|
|
20230731,182700,27267760,4720,4720,4720,4720,0
|
|
20230731,182600,27267760,4720,4720,4720,4720,0
|
|
20230731,182500,27267760,4720,4720,4720,4720,0
|
|
20230731,182400,27267760,4720,4720,4720,4720,0
|
|
20230731,182300,27267760,4720,4720,4720,4720,0
|
|
20230731,182200,27267760,4720,4720,4720,4720,0
|
|
20230731,182100,27267760,4720,4720,4720,4720,0
|
|
20230731,182000,27267760,4720,4720,4720,4720,0
|
|
20230731,181900,27267760,4720,4720,4720,4720,0
|
|
20230731,181800,27267760,4720,4720,4720,4720,0
|
|
20230731,181700,27267760,4720,4720,4720,4720,62
|
|
20230731,181600,27267760,4720,4720,4720,4720,0
|
|
20230731,181500,27267760,4720,4720,4720,4720,0
|
|
20230731,181400,27267760,4720,4720,4720,4720,0
|
|
20230731,181300,27267760,4720,4720,4720,4720,0
|
|
20230731,181200,27267760,4720,4720,4720,4720,0
|
|
20230731,181100,27267760,4720,4720,4720,4720,0
|
|
20230731,181000,27267760,4720,4720,4720,4720,0
|
|
20230731,180900,27267760,4720,4720,4720,4720,0
|
|
20230731,180800,27267760,4720,4720,4720,4720,0
|
|
20230731,180700,27267760,4720,4720,4720,4720,0
|
|
20230731,180600,27267760,4720,4720,4720,4720,0
|
|
20230731,180500,27267760,4720,4720,4720,4720,0
|
|
20230731,180400,27267760,4720,4720,4720,4720,0
|
|
20230731,180300,27267760,4720,4720,4720,4720,0
|
|
20230731,180200,27267760,4720,4720,4720,4720,0
|
|
20230731,180100,27267760,4720,4720,4720,4720,0
|
|
20230731,180000,27267760,4720,4720,4720,4720,0
|
|
20230731,175900,27267760,4720,4720,4720,4720,0
|
|
20230731,175800,27267760,4720,4720,4720,4720,0
|
|
20230731,175700,27267760,4720,4720,4720,4720,0
|
|
20230731,175600,27267760,4720,4720,4720,4720,0
|
|
20230731,175500,27267760,4720,4720,4720,4720,0
|
|
20230731,175400,27267760,4720,4720,4720,4720,0
|
|
20230731,175300,27267760,4720,4720,4720,4720,0
|
|
20230731,175200,27267760,4720,4720,4720,4720,0
|
|
20230731,175100,27267760,4720,4720,4720,4720,0
|
|
20230731,175000,27267760,4720,4720,4720,4720,0
|
|
20230731,174900,27267760,4720,4720,4720,4720,0
|
|
20230731,174800,27267760,4720,4720,4720,4720,0
|
|
20230731,174700,27267760,4720,4720,4720,4720,62
|
|
20230731,174600,27267760,4720,4720,4720,4720,0
|
|
20230731,174500,27267760,4720,4720,4720,4720,0
|
|
20230731,174400,27267760,4720,4720,4720,4720,0
|
|
20230731,174300,27267760,4720,4720,4720,4720,0
|
|
20230731,174200,27267760,4720,4720,4720,4720,0
|
|
20230731,174100,27267760,4720,4720,4720,4720,0
|
|
20230731,174000,27267760,4720,4720,4720,4720,0
|
|
20230731,173900,27267760,4720,4720,4720,4720,0
|
|
20230731,173800,27267760,4720,4720,4720,4720,0
|
|
20230731,173700,27267760,4720,4720,4720,4720,0
|
|
20230731,173600,27267760,4720,4720,4720,4720,0
|
|
20230731,173500,27267760,4720,4720,4720,4720,0
|
|
20230731,173400,27267760,4720,4720,4720,4720,0
|
|
20230731,173300,27267760,4720,4720,4720,4720,0
|
|
20230731,173200,27267760,4720,4720,4720,4720,0
|
|
20230731,173100,27267760,4720,4720,4720,4720,0
|
|
20230731,173000,27267760,4720,4720,4720,4720,0
|
|
20230731,172900,27267760,4720,4720,4720,4720,0
|
|
20230731,172800,27267760,4720,4720,4720,4720,0
|
|
20230731,172700,27267760,4720,4720,4720,4720,0
|
|
20230731,172600,27267760,4720,4720,4720,4720,0
|
|
20230731,172500,27267760,4720,4720,4720,4720,0
|
|
20230731,172400,27267760,4720,4720,4720,4720,0
|
|
20230731,172300,27267760,4720,4720,4720,4720,0
|
|
20230731,172200,27267760,4720,4720,4720,4720,0
|
|
20230731,172100,27267760,4720,4720,4720,4720,0
|
|
20230731,172000,27267760,4720,4720,4720,4720,0
|
|
20230731,171900,27267760,4720,4720,4720,4720,0
|
|
20230731,171800,27267760,4720,4720,4720,4720,0
|
|
20230731,171700,27267760,4720,4720,4720,4720,62
|
|
20230731,171600,27267760,4720,4720,4720,4720,0
|
|
20230731,171500,27267760,4720,4720,4720,4720,0
|
|
20230731,171400,27267760,4720,4720,4720,4720,0
|
|
20230731,171300,27267760,4720,4720,4720,4720,0
|
|
20230731,171200,27267760,4720,4720,4720,4720,0
|
|
20230731,171100,27267760,4720,4720,4720,4720,0
|
|
20230731,171000,27267760,4720,4720,4720,4720,0
|
|
20230731,170900,27267760,4720,4720,4720,4720,0
|
|
20230731,170800,27267760,4720,4720,4720,4720,0
|
|
20230731,170700,27267760,4720,4720,4720,4720,0
|
|
20230731,170600,27267760,4720,4720,4720,4720,0
|
|
20230731,170500,27267760,4720,4720,4720,4720,0
|
|
20230731,170400,27267760,4720,4720,4720,4720,0
|
|
20230731,170300,27267760,4720,4720,4720,4720,0
|
|
20230731,170200,27267760,4720,4720,4720,4720,0
|
|
20230731,170100,27267760,4720,4720,4720,4720,0
|
|
20230731,170000,27267760,4720,4720,4720,4720,0
|
|
20230731,165900,27267760,4720,4720,4720,4720,0
|
|
20230731,165800,27267760,4720,4720,4720,4720,0
|
|
20230731,165700,27267760,4720,4720,4720,4720,0
|
|
20230731,165600,27267760,4720,4720,4720,4720,0
|
|
20230731,165500,27267760,4720,4720,4720,4720,0
|
|
20230731,165400,27267760,4720,4720,4720,4720,0
|
|
20230731,165300,27267760,4720,4720,4720,4720,0
|
|
20230731,165200,27267760,4720,4720,4720,4720,0
|
|
20230731,165100,27267760,4720,4720,4720,4720,0
|
|
20230731,165000,27267760,4720,4720,4720,4720,0
|
|
20230731,164900,27267760,4720,4720,4720,4720,0
|
|
20230731,164800,27267760,4720,4720,4720,4720,0
|
|
20230731,164700,27267760,4720,4720,4720,4720,62
|
|
20230731,164600,27267760,4720,4720,4720,4720,0
|
|
20230731,164500,27267760,4720,4720,4720,4720,0
|
|
20230731,164400,27267760,4720,4720,4720,4720,0
|
|
20230731,164300,27267760,4720,4720,4720,4720,0
|
|
20230731,164200,27267760,4720,4720,4720,4720,0
|
|
20230731,164100,27267760,4720,4720,4720,4720,0
|
|
20230731,164000,27267760,4720,4720,4720,4720,0
|
|
20230731,163900,27267760,4720,4720,4720,4720,0
|
|
20230731,163800,27267760,4720,4720,4720,4720,0
|
|
20230731,163700,27267760,4720,4720,4720,4720,0
|
|
20230731,163600,27267760,4720,4720,4720,4720,0
|
|
20230731,163500,27267760,4720,4720,4720,4720,0
|
|
20230731,163400,27267760,4720,4720,4720,4720,0
|
|
20230731,163300,27267760,4720,4720,4720,4720,0
|
|
20230731,163200,27267760,4720,4720,4720,4720,0
|
|
20230731,163100,27267760,4720,4720,4720,4720,0
|
|
20230731,163000,27267760,4720,4720,4720,4720,0
|
|
20230731,162900,27267760,4720,4720,4720,4720,0
|
|
20230731,162800,27267760,4720,4720,4720,4720,0
|
|
20230731,162700,27267760,4720,4720,4720,4720,0
|
|
20230731,162600,27267760,4720,4720,4720,4720,0
|
|
20230731,162500,27267760,4720,4720,4720,4720,0
|
|
20230731,162400,27267760,4720,4720,4720,4720,0
|
|
20230731,162300,27267760,4720,4720,4720,4720,0
|
|
20230731,162200,27267760,4720,4720,4720,4720,0
|
|
20230731,162100,27267760,4720,4720,4720,4720,0
|
|
20230731,162000,27267760,4720,4720,4720,4720,0
|
|
20230731,161900,27267760,4720,4720,4720,4720,0
|
|
20230731,161800,27267760,4720,4720,4720,4720,0
|
|
20230731,161700,27267760,4720,4720,4720,4720,62
|
|
20230731,161600,27267760,4720,4720,4720,4720,0
|
|
20230731,161500,27267760,4720,4720,4720,4720,0
|
|
20230731,161400,27267760,4720,4720,4720,4720,0
|
|
20230731,161300,27267760,4720,4720,4720,4720,0
|
|
20230731,161200,27267760,4720,4720,4720,4720,0
|
|
20230731,161100,27267760,4720,4720,4720,4720,0
|
|
20230731,161000,27267760,4720,4720,4720,4720,0
|
|
20230731,160900,27267760,4720,4720,4720,4720,0
|
|
20230731,160800,27267760,4720,4720,4720,4720,0
|
|
20230731,160700,27267760,4720,4720,4720,4720,0
|
|
20230731,160600,27267760,4720,4720,4720,4720,0
|
|
20230731,160500,27267760,4720,4720,4720,4720,0
|
|
20230731,160400,27267760,4720,4720,4720,4720,0
|
|
20230731,160300,27267760,4720,4720,4720,4720,0
|
|
20230731,160200,27267760,4720,4720,4720,4720,0
|
|
20230731,160100,27267760,4720,4720,4720,4720,0
|
|
20230731,160000,27267760,4720,4720,4720,4720,0
|
|
20230731,155900,27267760,4720,4720,4720,4720,0
|
|
20230731,155800,27267760,4720,4720,4720,4720,0
|
|
20230731,155700,27267760,4720,4720,4720,4720,0
|
|
20230731,155600,27267760,4720,4720,4720,4720,0
|
|
20230731,155500,27267760,4720,4720,4720,4720,0
|
|
20230731,155400,27267760,4720,4720,4720,4720,0
|
|
20230731,155300,27267760,4720,4720,4720,4720,0
|
|
20230731,155200,27267760,4720,4720,4720,4720,0
|
|
20230731,155100,27267760,4720,4720,4720,4720,0
|
|
20230731,155000,27267760,4720,4720,4720,4720,0
|
|
20230731,154900,27267760,4720,4720,4720,4720,0
|
|
20230731,154800,27267760,4720,4720,4720,4720,0
|
|
20230731,154700,27267760,4720,4720,4720,4720,62
|
|
20230731,154600,27267760,4720,4720,4720,4720,0
|
|
20230731,154500,27267760,4720,4720,4720,4720,0
|
|
20230731,154400,27267760,4720,4720,4720,4720,0
|
|
20230731,154300,27267760,4720,4720,4720,4720,0
|
|
20230731,154200,27267760,4720,4720,4720,4720,0
|
|
20230731,154100,27267760,4720,4720,4720,4720,0
|
|
20230731,154000,27267760,4720,4720,4720,4720,0
|
|
20230731,153900,27267760,4720,4720,4720,4720,0
|
|
20230731,153800,27267760,4720,4720,4720,4720,0
|
|
20230731,153700,27267760,4720,4720,4720,4720,0
|
|
20230731,153600,27267760,4720,4720,4720,4720,0
|
|
20230731,153500,27267760,4720,4720,4720,4720,0
|
|
20230731,153400,27267760,4720,4720,4720,4720,0
|
|
20230731,153300,27267760,4720,4720,4720,4720,0
|
|
20230731,153200,27267760,4720,4720,4720,4720,0
|
|
20230731,153100,27267760,4720,4720,4720,4720,0
|
|
20230731,153000,27267760,4720,4720,4720,4720,62
|
|
20230731,152900,26975120,4740,4740,4740,4740,0
|
|
20230731,152800,26975120,4740,4740,4740,4740,0
|
|
20230731,152700,26975120,4740,4740,4740,4740,0
|
|
20230731,152600,26975120,4740,4740,4740,4740,0
|
|
20230731,152500,26975120,4740,4740,4740,4740,0
|
|
20230731,152400,26975120,4740,4740,4740,4740,0
|
|
20230731,152300,26975120,4740,4740,4740,4740,0
|
|
20230731,152200,26975120,4740,4740,4740,4740,0
|
|
20230731,152100,26975120,4740,4740,4740,4740,0
|
|
20230731,152000,26975120,4740,4740,4740,4740,0
|
|
20230731,151900,26975120,4740,4740,4740,4740,15
|
|
20230731,151800,26904020,4740,4740,4740,4740,0
|
|
20230731,151700,26904020,4740,4740,4740,4740,211
|
|
20230731,151600,25903880,4740,4740,4740,4740,0
|
|
20230731,151500,25903880,4740,4740,4740,4740,0
|
|
20230731,151400,25903880,4740,4740,4740,4740,0
|
|
20230731,151300,25903880,4740,4740,4740,4740,0
|
|
20230731,151200,25903880,4740,4740,4740,4740,0
|
|
20230731,151100,25903880,4740,4740,4740,4740,0
|
|
20230731,151000,25903880,4740,4740,4740,4740,1
|
|
20230731,150900,25899140,4735,4735,4735,4735,0
|
|
20230731,150800,25899140,4735,4735,4735,4735,0
|
|
20230731,150700,25899140,4735,4735,4735,4735,0
|
|
20230731,150600,25899140,4735,4735,4735,4735,0
|
|
20230731,150500,25899140,4735,4735,4735,4735,0
|
|
20230731,150400,25899140,4735,4735,4735,4735,0
|
|
20230731,150300,25899140,4735,4735,4735,4735,0
|
|
20230731,150200,25899140,4735,4735,4735,4735,500
|
|
20230731,150100,23531640,4740,4740,4740,4740,100
|
|
20230731,150000,23057640,4740,4740,4740,4740,0
|
|
20230731,145900,23057640,4740,4740,4740,4740,0
|
|
20230731,145800,23057640,4740,4740,4740,4740,0
|
|
20230731,145700,23057640,4740,4740,4740,4740,99
|
|
20230731,145600,22588380,4735,4735,4735,4735,0
|
|
20230731,145500,22588380,4735,4735,4735,4735,0
|
|
20230731,145400,22588380,4735,4735,4735,4735,0
|
|
20230731,145300,22588380,4735,4735,4735,4735,0
|
|
20230731,145200,22588380,4735,4735,4735,4735,0
|
|
20230731,145100,22588380,4735,4735,4735,4735,0
|
|
20230731,145000,22588380,4735,4735,4735,4735,2
|
|
20230731,144900,22578910,4740,4740,4740,4740,0
|
|
20230731,144800,22578910,4740,4740,4740,4740,0
|
|
20230731,144700,22578910,4740,4740,4740,4740,0
|
|
20230731,144600,22578910,4740,4740,4740,4740,0
|
|
20230731,144500,22578910,4740,4740,4740,4740,0
|
|
20230731,144400,22578910,4740,4740,4740,4740,0
|
|
20230731,144300,22578910,4740,4740,4740,4740,0
|
|
20230731,144200,22578910,4740,4740,4740,4740,0
|
|
20230731,144100,22578910,4740,4740,4740,4740,0
|
|
20230731,144000,22578910,4740,4740,4740,4740,0
|
|
20230731,143900,22578910,4740,4740,4740,4740,0
|
|
20230731,143800,22578910,4740,4740,4740,4740,0
|
|
20230731,143700,22578910,4740,4740,4740,4740,0
|
|
20230731,143600,22578910,4740,4740,4740,4740,0
|
|
20230731,143500,22578910,4740,4740,4740,4740,0
|
|
20230731,143400,22578910,4740,4740,4740,4740,0
|
|
20230731,143300,22578910,4740,4740,4740,4740,0
|
|
20230731,143200,22578910,4740,4740,4740,4740,0
|
|
20230731,143100,22578910,4740,4740,4740,4740,0
|
|
20230731,143000,22578910,4740,4740,4740,4740,10
|
|
20230731,142900,22531510,4740,4740,4740,4740,0
|
|
20230731,142800,22531510,4740,4740,4740,4740,0
|
|
20230731,142700,22531510,4740,4740,4740,4740,0
|
|
20230731,142600,22531510,4740,4740,4740,4740,0
|
|
20230731,142500,22531510,4740,4740,4740,4740,0
|
|
20230731,142400,22531510,4740,4740,4740,4740,0
|
|
20230731,142300,22531510,4740,4740,4740,4740,0
|
|
20230731,142200,22531510,4740,4740,4740,4740,0
|
|
20230731,142100,22531510,4740,4740,4740,4740,0
|
|
20230731,142000,22531510,4740,4740,4740,4740,0
|
|
20230731,141900,22531510,4740,4740,4740,4740,0
|
|
20230731,141800,22531510,4740,4740,4740,4740,0
|
|
20230731,141700,22531510,4740,4740,4740,4740,0
|
|
20230731,141600,22531510,4740,4740,4740,4740,0
|
|
20230731,141500,22531510,4740,4740,4740,4740,0
|
|
20230731,141400,22531510,4740,4740,4740,4740,1
|
|
20230731,141300,22526770,4730,4730,4730,4730,0
|
|
20230731,141200,22526770,4730,4730,4730,4730,0
|
|
20230731,141100,22526770,4730,4730,4730,4730,0
|
|
20230731,141000,22526770,4730,4735,4735,4730,6
|
|
20230731,140900,22498385,4740,4740,4740,4740,1
|
|
20230731,140800,22493645,4720,4720,4720,4720,0
|
|
20230731,140700,22493645,4720,4720,4720,4720,0
|
|
20230731,140600,22493645,4720,4720,4720,4720,0
|
|
20230731,140500,22493645,4720,4725,4725,4720,50
|
|
20230731,140400,22257445,4740,4740,4740,4740,0
|
|
20230731,140300,22257445,4740,4740,4740,4740,0
|
|
20230731,140200,22257445,4740,4740,4740,4740,0
|
|
20230731,140100,22257445,4740,4740,4740,4740,0
|
|
20230731,140000,22257445,4740,4740,4740,4740,0
|
|
20230731,135900,22257445,4740,4740,4740,4740,0
|
|
20230731,135800,22257445,4740,4740,4740,4740,0
|
|
20230731,135700,22257445,4740,4740,4740,4740,0
|
|
20230731,135600,22257445,4740,4740,4740,4740,380
|
|
20230731,135500,20456245,4740,4740,4740,4740,0
|
|
20230731,135400,20456245,4740,4740,4740,4740,0
|
|
20230731,135300,20456245,4740,4740,4740,4740,0
|
|
20230731,135200,20456245,4740,4740,4740,4740,0
|
|
20230731,135100,20456245,4740,4740,4740,4740,0
|
|
20230731,135000,20456245,4740,4740,4740,4740,0
|
|
20230731,134900,20456245,4740,4740,4740,4740,0
|
|
20230731,134800,20456245,4740,4740,4740,4740,0
|
|
20230731,134700,20456245,4740,4740,4740,4740,0
|
|
20230731,134600,20456245,4740,4740,4740,4740,0
|
|
20230731,134500,20456245,4740,4740,4740,4740,0
|
|
20230731,134400,20456245,4740,4740,4740,4740,5
|
|
20230731,134300,20432545,4740,4740,4740,4740,0
|
|
20230731,134200,20432545,4740,4740,4740,4740,0
|
|
20230731,134100,20432545,4740,4740,4740,4740,0
|
|
20230731,134000,20432545,4740,4740,4740,4740,0
|
|
20230731,133900,20432545,4740,4740,4740,4740,0
|
|
20230731,133800,20432545,4740,4740,4740,4740,0
|
|
20230731,133700,20432545,4740,4740,4740,4740,0
|
|
20230731,133600,20432545,4740,4740,4740,4740,0
|
|
20230731,133500,20432545,4740,4740,4740,4740,0
|
|
20230731,133400,20432545,4740,4735,4740,4735,5
|
|
20230731,133300,20408865,4730,4730,4730,4730,0
|
|
20230731,133200,20408865,4730,4730,4730,4730,0
|
|
20230731,133100,20408865,4730,4730,4730,4730,0
|
|
20230731,133000,20408865,4730,4730,4730,4730,0
|
|
20230731,132900,20408865,4730,4730,4730,4730,0
|
|
20230731,132800,20408865,4730,4725,4730,4725,57
|
|
20230731,132700,20139370,4725,4725,4725,4725,0
|
|
20230731,132600,20139370,4725,4725,4725,4725,0
|
|
20230731,132500,20139370,4725,4725,4725,4725,400
|
|
20230731,132400,18249370,4725,4725,4725,4725,0
|
|
20230731,132300,18249370,4725,4725,4725,4725,0
|
|
20230731,132200,18249370,4725,4725,4725,4725,0
|
|
20230731,132100,18249370,4725,4725,4725,4725,0
|
|
20230731,132000,18249370,4725,4725,4725,4725,0
|
|
20230731,131900,18249370,4725,4725,4725,4725,0
|
|
20230731,131800,18249370,4725,4725,4725,4725,0
|
|
20230731,131700,18249370,4725,4725,4725,4725,0
|
|
20230731,131600,18249370,4725,4725,4725,4725,0
|
|
20230731,131500,18249370,4725,4725,4725,4725,0
|
|
20230731,131400,18249370,4725,4725,4725,4725,0
|
|
20230731,131300,18249370,4725,4725,4725,4725,0
|
|
20230731,131200,18249370,4725,4725,4725,4725,0
|
|
20230731,131100,18249370,4725,4725,4725,4725,0
|
|
20230731,131000,18249370,4725,4725,4725,4725,0
|
|
20230731,130900,18249370,4725,4725,4725,4725,0
|
|
20230731,130800,18249370,4725,4725,4725,4725,0
|
|
20230731,130700,18249370,4725,4725,4725,4725,0
|
|
20230731,130600,18249370,4725,4725,4725,4725,0
|
|
20230731,130500,18249370,4725,4725,4725,4725,0
|
|
20230731,130400,18249370,4725,4725,4725,4725,0
|
|
20230731,130300,18249370,4725,4725,4725,4725,0
|
|
20230731,130200,18249370,4725,4725,4725,4725,0
|
|
20230731,130100,18249370,4725,4725,4725,4725,0
|
|
20230731,130000,18249370,4725,4725,4725,4725,0
|
|
20230731,125900,18249370,4725,4725,4725,4725,0
|
|
20230731,125800,18249370,4725,4725,4725,4725,0
|
|
20230731,125700,18249370,4725,4725,4725,4725,0
|
|
20230731,125600,18249370,4725,4725,4725,4725,13
|
|
20230731,125500,18187945,4720,4720,4720,4720,0
|
|
20230731,125400,18187945,4720,4720,4720,4720,0
|
|
20230731,125300,18187945,4720,4720,4720,4720,0
|
|
20230731,125200,18187945,4720,4720,4720,4720,0
|
|
20230731,125100,18187945,4720,4720,4720,4720,20
|
|
20230731,125000,18093545,4725,4725,4725,4725,0
|
|
20230731,124900,18093545,4725,4725,4725,4725,0
|
|
20230731,124800,18093545,4725,4725,4725,4725,0
|
|
20230731,124700,18093545,4725,4725,4725,4725,0
|
|
20230731,124600,18093545,4725,4725,4725,4725,0
|
|
20230731,124500,18093545,4725,4725,4725,4725,0
|
|
20230731,124400,18093545,4725,4725,4725,4725,0
|
|
20230731,124300,18093545,4725,4725,4725,4725,0
|
|
20230731,124200,18093545,4725,4725,4725,4725,0
|
|
20230731,124100,18093545,4725,4725,4725,4725,0
|
|
20230731,124000,18093545,4725,4725,4725,4725,0
|
|
20230731,123900,18093545,4725,4725,4725,4725,0
|
|
20230731,123800,18093545,4725,4725,4725,4725,0
|
|
20230731,123700,18093545,4725,4725,4725,4725,0
|
|
20230731,123600,18093545,4725,4725,4725,4725,0
|
|
20230731,123500,18093545,4725,4725,4725,4725,0
|
|
20230731,123400,18093545,4725,4725,4725,4725,0
|
|
20230731,123300,18093545,4725,4725,4725,4725,0
|
|
20230731,123200,18093545,4725,4725,4725,4725,0
|
|
20230731,123100,18093545,4725,4725,4725,4725,1
|
|
20230731,123000,18088820,4720,4720,4720,4720,0
|
|
20230731,122900,18088820,4720,4720,4720,4720,0
|
|
20230731,122800,18088820,4720,4720,4720,4720,0
|
|
20230731,122700,18088820,4720,4720,4720,4720,0
|
|
20230731,122600,18088820,4720,4720,4720,4720,0
|
|
20230731,122500,18088820,4720,4720,4720,4720,0
|
|
20230731,122400,18088820,4720,4720,4720,4720,0
|
|
20230731,122300,18088820,4720,4720,4720,4720,0
|
|
20230731,122200,18088820,4720,4720,4720,4720,0
|
|
20230731,122100,18088820,4720,4720,4720,4720,0
|
|
20230731,122000,18088820,4720,4720,4720,4720,0
|
|
20230731,121900,18088820,4720,4720,4720,4720,0
|
|
20230731,121800,18088820,4720,4720,4720,4720,0
|
|
20230731,121700,18088820,4720,4720,4720,4720,0
|
|
20230731,121600,18088820,4720,4720,4720,4720,0
|
|
20230731,121500,18088820,4720,4720,4720,4720,0
|
|
20230731,121400,18088820,4720,4720,4720,4720,0
|
|
20230731,121300,18088820,4720,4720,4720,4720,0
|
|
20230731,121200,18088820,4720,4720,4720,4720,0
|
|
20230731,121100,18088820,4720,4720,4720,4720,0
|
|
20230731,121000,18088820,4720,4720,4720,4720,0
|
|
20230731,120900,18088820,4720,4720,4720,4720,0
|
|
20230731,120800,18088820,4720,4720,4720,4720,0
|
|
20230731,120700,18088820,4720,4720,4720,4720,0
|
|
20230731,120600,18088820,4720,4720,4720,4720,0
|
|
20230731,120500,18088820,4720,4720,4720,4720,0
|
|
20230731,120400,18088820,4720,4720,4720,4720,0
|
|
20230731,120300,18088820,4720,4720,4720,4720,0
|
|
20230731,120200,18088820,4720,4720,4720,4720,0
|
|
20230731,120100,18088820,4720,4720,4720,4720,0
|
|
20230731,120000,18088820,4720,4720,4720,4720,0
|
|
20230731,115900,18088820,4720,4720,4720,4720,0
|
|
20230731,115800,18088820,4720,4720,4720,4720,0
|
|
20230731,115700,18088820,4720,4720,4720,4720,0
|
|
20230731,115600,18088820,4720,4720,4720,4720,0
|
|
20230731,115500,18088820,4720,4720,4720,4720,190
|
|
20230731,115400,17192020,4720,4720,4720,4720,0
|
|
20230731,115300,17192020,4720,4720,4720,4720,0
|
|
20230731,115200,17192020,4720,4720,4720,4720,10
|
|
20230731,115100,17144820,4725,4725,4725,4725,0
|
|
20230731,115000,17144820,4725,4725,4725,4725,0
|
|
20230731,114900,17144820,4725,4725,4725,4725,0
|
|
20230731,114800,17144820,4725,4725,4725,4725,0
|
|
20230731,114700,17144820,4725,4725,4725,4725,0
|
|
20230731,114600,17144820,4725,4725,4725,4725,0
|
|
20230731,114500,17144820,4725,4725,4725,4725,0
|
|
20230731,114400,17144820,4725,4725,4725,4725,0
|
|
20230731,114300,17144820,4725,4725,4725,4725,0
|
|
20230731,114200,17144820,4725,4725,4725,4725,0
|
|
20230731,114100,17144820,4725,4725,4725,4725,0
|
|
20230731,114000,17144820,4725,4725,4725,4725,0
|
|
20230731,113900,17144820,4725,4720,4725,4720,7
|
|
20230731,113800,17111770,4715,4715,4715,4715,0
|
|
20230731,113700,17111770,4715,4715,4715,4715,0
|
|
20230731,113600,17111770,4715,4715,4715,4715,0
|
|
20230731,113500,17111770,4715,4715,4715,4715,4
|
|
20230731,113400,17092910,4710,4710,4710,4710,0
|
|
20230731,113300,17092910,4710,4710,4710,4710,0
|
|
20230731,113200,17092910,4710,4710,4710,4710,0
|
|
20230731,113100,17092910,4710,4710,4710,4710,0
|
|
20230731,113000,17092910,4710,4710,4710,4710,0
|
|
20230731,112900,17092910,4710,4710,4710,4710,0
|
|
20230731,112800,17092910,4710,4710,4710,4710,0
|
|
20230731,112700,17092910,4710,4710,4710,4710,0
|
|
20230731,112600,17092910,4710,4710,4710,4710,0
|
|
20230731,112500,17092910,4710,4710,4710,4710,0
|
|
20230731,112400,17092910,4710,4710,4710,4710,0
|
|
20230731,112300,17092910,4710,4710,4710,4710,0
|
|
20230731,112200,17092910,4710,4710,4710,4710,0
|
|
20230731,112100,17092910,4710,4710,4710,4710,326
|
|
20230731,112000,15557450,4710,4710,4710,4710,6
|
|
20230731,111900,15529190,4710,4710,4710,4710,0
|
|
20230731,111800,15529190,4710,4710,4710,4710,22
|
|
20230731,111700,15425570,4700,4700,4700,4700,0
|
|
20230731,111600,15425570,4700,4700,4700,4700,0
|
|
20230731,111500,15425570,4700,4700,4700,4700,0
|
|
20230731,111400,15425570,4700,4700,4700,4700,0
|
|
20230731,111300,15425570,4700,4700,4700,4700,0
|
|
20230731,111200,15425570,4700,4700,4700,4700,0
|
|
20230731,111100,15425570,4700,4700,4700,4700,0
|
|
20230731,111000,15425570,4700,4700,4700,4700,0
|
|
20230731,110900,15425570,4700,4700,4700,4700,0
|
|
20230731,110800,15425570,4700,4700,4700,4700,0
|
|
20230731,110700,15425570,4700,4700,4700,4700,0
|
|
20230731,110600,15425570,4700,4700,4700,4700,0
|
|
20230731,110500,15425570,4700,4700,4700,4700,0
|
|
20230731,110400,15425570,4700,4700,4700,4700,0
|
|
20230731,110300,15425570,4700,4700,4700,4700,0
|
|
20230731,110200,15425570,4700,4700,4700,4700,0
|
|
20230731,110100,15425570,4700,4700,4700,4700,0
|
|
20230731,110000,15425570,4700,4700,4700,4700,0
|
|
20230731,105900,15425570,4700,4700,4700,4700,0
|
|
20230731,105800,15425570,4700,4700,4700,4700,0
|
|
20230731,105700,15425570,4700,4700,4700,4700,0
|
|
20230731,105600,15425570,4700,4700,4700,4700,0
|
|
20230731,105500,15425570,4700,4700,4700,4700,0
|
|
20230731,105400,15425570,4700,4700,4700,4700,0
|
|
20230731,105300,15425570,4700,4700,4700,4700,0
|
|
20230731,105200,15425570,4700,4700,4700,4700,0
|
|
20230731,105100,15425570,4700,4700,4700,4700,0
|
|
20230731,105000,15425570,4700,4700,4700,4700,0
|
|
20230731,104900,15425570,4700,4700,4700,4700,0
|
|
20230731,104800,15425570,4700,4700,4700,4700,0
|
|
20230731,104700,15425570,4700,4700,4700,4700,0
|
|
20230731,104600,15425570,4700,4700,4700,4700,36
|
|
20230731,104500,15256370,4700,4700,4700,4700,50
|
|
20230731,104400,15021370,4700,4700,4700,4700,0
|
|
20230731,104300,15021370,4700,4700,4700,4700,0
|
|
20230731,104200,15021370,4700,4700,4700,4700,0
|
|
20230731,104100,15021370,4700,4700,4700,4700,0
|
|
20230731,104000,15021370,4700,4700,4700,4700,0
|
|
20230731,103900,15021370,4700,4700,4700,4700,0
|
|
20230731,103800,15021370,4700,4700,4700,4700,0
|
|
20230731,103700,15021370,4700,4700,4700,4700,0
|
|
20230731,103600,15021370,4700,4700,4700,4700,10
|
|
20230731,103500,14974370,4700,4710,4710,4700,75
|
|
20230731,103400,14621620,4710,4710,4710,4710,0
|
|
20230731,103300,14621620,4710,4710,4710,4710,0
|
|
20230731,103200,14621620,4710,4710,4710,4710,0
|
|
20230731,103100,14621620,4710,4710,4710,4710,0
|
|
20230731,103000,14621620,4710,4710,4710,4710,7
|
|
20230731,102900,14588650,4710,4710,4710,4710,6
|
|
20230731,102800,14560390,4695,4695,4695,4695,0
|
|
20230731,102700,14560390,4695,4695,4695,4695,0
|
|
20230731,102600,14560390,4695,4695,4695,4695,0
|
|
20230731,102500,14560390,4695,4695,4695,4695,0
|
|
20230731,102400,14560390,4695,4695,4695,4695,0
|
|
20230731,102300,14560390,4695,4695,4695,4695,0
|
|
20230731,102200,14560390,4695,4695,4695,4695,0
|
|
20230731,102100,14560390,4695,4695,4695,4695,0
|
|
20230731,102000,14560390,4695,4695,4695,4695,0
|
|
20230731,101900,14560390,4695,4695,4695,4695,0
|
|
20230731,101800,14560390,4695,4695,4695,4695,0
|
|
20230731,101700,14560390,4695,4695,4695,4695,0
|
|
20230731,101600,14560390,4695,4695,4695,4695,0
|
|
20230731,101500,14560390,4695,4695,4695,4695,0
|
|
20230731,101400,14560390,4695,4695,4695,4695,0
|
|
20230731,101300,14560390,4695,4695,4695,4695,0
|
|
20230731,101200,14560390,4695,4695,4695,4695,0
|
|
20230731,101100,14560390,4695,4695,4695,4695,0
|
|
20230731,101000,14560390,4695,4695,4695,4695,0
|
|
20230731,100900,14560390,4695,4695,4695,4695,0
|
|
20230731,100800,14560390,4695,4695,4695,4695,0
|
|
20230731,100700,14560390,4695,4695,4695,4695,0
|
|
20230731,100600,14560390,4695,4695,4695,4695,0
|
|
20230731,100500,14560390,4695,4695,4695,4695,0
|
|
20230731,100400,14560390,4695,4695,4695,4695,19
|
|
20230731,100300,14471185,4695,4685,4695,4685,61
|
|
20230731,100200,14185290,4690,4690,4690,4690,0
|
|
20230731,100100,14185290,4690,4690,4690,4690,0
|
|
20230731,100000,14185290,4690,4690,4690,4690,40
|
|
20230731,095900,13997690,4690,4690,4690,4690,0
|
|
20230731,095800,13997690,4690,4690,4690,4690,0
|
|
20230731,095700,13997690,4690,4690,4690,4690,18
|
|
20230731,095600,13913270,4690,4690,4690,4690,0
|
|
20230731,095500,13913270,4690,4690,4690,4690,0
|
|
20230731,095400,13913270,4690,4690,4690,4690,300
|
|
20230731,095300,12506270,4690,4690,4690,4690,0
|
|
20230731,095200,12506270,4690,4690,4690,4690,0
|
|
20230731,095100,12506270,4690,4690,4690,4690,0
|
|
20230731,095000,12506270,4690,4690,4690,4690,164
|
|
20230731,094900,11737110,4690,4690,4690,4690,0
|
|
20230731,094800,11737110,4690,4690,4690,4690,0
|
|
20230731,094700,11737110,4690,4690,4690,4690,41
|
|
20230731,094600,11544820,4690,4690,4690,4690,0
|
|
20230731,094500,11544820,4690,4690,4690,4690,40
|
|
20230731,094400,11357220,4690,4690,4690,4690,0
|
|
20230731,094300,11357220,4690,4690,4690,4690,1
|
|
20230731,094200,11352530,4670,4670,4670,4670,0
|
|
20230731,094100,11352530,4670,4670,4670,4670,0
|
|
20230731,094000,11352530,4670,4670,4670,4670,0
|
|
20230731,093900,11352530,4670,4680,4680,4670,382
|
|
20230731,093800,9567160,4680,4680,4680,4680,0
|
|
20230731,093700,9567160,4680,4680,4680,4680,0
|
|
20230731,093600,9567160,4680,4680,4680,4680,0
|
|
20230731,093500,9567160,4680,4680,4680,4680,0
|
|
20230731,093400,9567160,4680,4680,4680,4680,43
|
|
20230731,093300,9365920,4680,4680,4680,4680,0
|
|
20230731,093200,9365920,4680,4680,4680,4680,0
|
|
20230731,093100,9365920,4680,4680,4680,4680,2
|
|
20230731,093000,9356560,4680,4680,4680,4680,0
|
|
20230731,092900,9356560,4680,4680,4680,4680,0
|
|
20230731,092800,9356560,4680,4680,4680,4680,3
|
|
20230731,092700,9342520,4680,4680,4680,4680,0
|
|
20230731,092600,9342520,4680,4680,4680,4680,50
|
|
20230731,092500,9108520,4680,4680,4680,4680,100
|
|
20230731,092400,8640520,4680,4680,4680,4680,0
|
|
20230731,092300,8640520,4680,4680,4680,4680,33
|
|
20230731,092200,8486080,4680,4680,4680,4680,0
|
|
20230731,092100,8486080,4680,4680,4680,4680,25
|
|
20230731,092000,8369080,4695,4695,4695,4695,5
|
|
20230731,091900,8345605,4695,4695,4695,4695,0
|
|
20230731,091800,8345605,4695,4695,4695,4695,3
|
|
20230731,091700,8331520,4680,4690,4690,4680,41
|
|
20230731,091600,8139360,4690,4690,4690,4690,0
|
|
20230731,091500,8139360,4690,4695,4695,4690,37
|
|
20230731,091400,7965680,4710,4710,4710,4710,0
|
|
20230731,091300,7965680,4710,4710,4710,4710,0
|
|
20230731,091200,7965680,4710,4710,4710,4710,0
|
|
20230731,091100,7965680,4710,4710,4710,4710,0
|
|
20230731,091000,7965680,4710,4710,4710,4710,1
|
|
20230731,090900,7960970,4680,4680,4680,4680,0
|
|
20230731,090800,7960970,4680,4680,4680,4680,0
|
|
20230731,090700,7960970,4680,4680,4680,4680,0
|
|
20230731,090600,7960970,4680,4685,4685,4680,50
|
|
20230731,090500,7726920,4720,4720,4720,4720,0
|
|
20230731,090400,7726920,4720,4720,4720,4720,0
|
|
20230731,090300,7726920,4720,4720,4720,4720,0
|
|
20230731,090200,7726920,4720,4720,4720,4720,0
|
|
20230731,090100,7726920,4720,4720,4720,4720,0
|
|
20230731,090000,7726920,4720,4680,4720,4680,1651
|