629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,192600,1567068925,4040,4040,4040,4040,4885
|
|
20230731,192500,1567068925,4040,4040,4040,4040,0
|
|
20230731,192400,1567068925,4040,4040,4040,4040,0
|
|
20230731,192300,1567068925,4040,4040,4040,4040,0
|
|
20230731,192200,1567068925,4040,4040,4040,4040,0
|
|
20230731,192100,1567068925,4040,4040,4040,4040,0
|
|
20230731,192000,1567068925,4040,4040,4040,4040,0
|
|
20230731,191900,1567068925,4040,4040,4040,4040,0
|
|
20230731,191800,1567068925,4040,4040,4040,4040,0
|
|
20230731,191700,1567068925,4040,4040,4040,4040,0
|
|
20230731,191600,1567068925,4040,4040,4040,4040,0
|
|
20230731,191500,1567068925,4040,4040,4040,4040,0
|
|
20230731,191400,1567068925,4040,4040,4040,4040,0
|
|
20230731,191300,1567068925,4040,4040,4040,4040,0
|
|
20230731,191200,1567068925,4040,4040,4040,4040,0
|
|
20230731,191100,1567068925,4040,4040,4040,4040,0
|
|
20230731,191000,1567068925,4040,4040,4040,4040,0
|
|
20230731,190900,1567068925,4040,4040,4040,4040,0
|
|
20230731,190800,1567068925,4040,4040,4040,4040,0
|
|
20230731,190700,1567068925,4040,4040,4040,4040,0
|
|
20230731,190600,1567068925,4040,4040,4040,4040,0
|
|
20230731,190500,1567068925,4040,4040,4040,4040,0
|
|
20230731,190400,1567068925,4040,4040,4040,4040,0
|
|
20230731,190300,1567068925,4040,4040,4040,4040,0
|
|
20230731,190200,1567068925,4040,4040,4040,4040,0
|
|
20230731,190100,1567068925,4040,4040,4040,4040,0
|
|
20230731,190000,1567068925,4040,4040,4040,4040,0
|
|
20230731,185900,1567068925,4040,4040,4040,4040,0
|
|
20230731,185800,1567068925,4040,4040,4040,4040,0
|
|
20230731,185700,1567068925,4040,4040,4040,4040,0
|
|
20230731,185600,1567068925,4040,4040,4040,4040,4885
|
|
20230731,185500,1567068925,4040,4040,4040,4040,0
|
|
20230731,185400,1567068925,4040,4040,4040,4040,0
|
|
20230731,185300,1567068925,4040,4040,4040,4040,0
|
|
20230731,185200,1567068925,4040,4040,4040,4040,0
|
|
20230731,185100,1567068925,4040,4040,4040,4040,0
|
|
20230731,185000,1567068925,4040,4040,4040,4040,0
|
|
20230731,184900,1567068925,4040,4040,4040,4040,0
|
|
20230731,184800,1567068925,4040,4040,4040,4040,0
|
|
20230731,184700,1567068925,4040,4040,4040,4040,0
|
|
20230731,184600,1567068925,4040,4040,4040,4040,0
|
|
20230731,184500,1567068925,4040,4040,4040,4040,0
|
|
20230731,184400,1567068925,4040,4040,4040,4040,0
|
|
20230731,184300,1567068925,4040,4040,4040,4040,0
|
|
20230731,184200,1567068925,4040,4040,4040,4040,0
|
|
20230731,184100,1567068925,4040,4040,4040,4040,0
|
|
20230731,184000,1567068925,4040,4040,4040,4040,0
|
|
20230731,183900,1567068925,4040,4040,4040,4040,0
|
|
20230731,183800,1567068925,4040,4040,4040,4040,0
|
|
20230731,183700,1567068925,4040,4040,4040,4040,0
|
|
20230731,183600,1567068925,4040,4040,4040,4040,0
|
|
20230731,183500,1567068925,4040,4040,4040,4040,0
|
|
20230731,183400,1567068925,4040,4040,4040,4040,0
|
|
20230731,183300,1567068925,4040,4040,4040,4040,0
|
|
20230731,183200,1567068925,4040,4040,4040,4040,0
|
|
20230731,183100,1567068925,4040,4040,4040,4040,0
|
|
20230731,183000,1567068925,4040,4040,4040,4040,0
|
|
20230731,182900,1567068925,4040,4040,4040,4040,0
|
|
20230731,182800,1567068925,4040,4040,4040,4040,0
|
|
20230731,182700,1567068925,4040,4040,4040,4040,0
|
|
20230731,182600,1567068925,4040,4040,4040,4040,4885
|
|
20230731,182500,1567068925,4040,4040,4040,4040,0
|
|
20230731,182400,1567068925,4040,4040,4040,4040,0
|
|
20230731,182300,1567068925,4040,4040,4040,4040,0
|
|
20230731,182200,1567068925,4040,4040,4040,4040,0
|
|
20230731,182100,1567068925,4040,4040,4040,4040,0
|
|
20230731,182000,1567068925,4040,4040,4040,4040,0
|
|
20230731,181900,1567068925,4040,4040,4040,4040,0
|
|
20230731,181800,1567068925,4040,4040,4040,4040,0
|
|
20230731,181700,1567068925,4040,4040,4040,4040,0
|
|
20230731,181600,1567068925,4040,4040,4040,4040,0
|
|
20230731,181500,1567068925,4040,4040,4040,4040,0
|
|
20230731,181400,1567068925,4040,4040,4040,4040,0
|
|
20230731,181300,1567068925,4040,4040,4040,4040,0
|
|
20230731,181200,1567068925,4040,4040,4040,4040,0
|
|
20230731,181100,1567068925,4040,4040,4040,4040,0
|
|
20230731,181000,1567068925,4040,4040,4040,4040,0
|
|
20230731,180900,1567068925,4040,4040,4040,4040,0
|
|
20230731,180800,1567068925,4040,4040,4040,4040,0
|
|
20230731,180700,1567068925,4040,4040,4040,4040,0
|
|
20230731,180600,1567068925,4040,4040,4040,4040,0
|
|
20230731,180500,1567068925,4040,4040,4040,4040,0
|
|
20230731,180400,1567068925,4040,4040,4040,4040,0
|
|
20230731,180300,1567068925,4040,4040,4040,4040,0
|
|
20230731,180200,1567068925,4040,4040,4040,4040,0
|
|
20230731,180100,1567068925,4040,4040,4040,4040,0
|
|
20230731,180000,1567068925,4040,4040,4040,4040,0
|
|
20230731,175900,1567068925,4040,4040,4040,4040,0
|
|
20230731,175800,1567068925,4040,4040,4040,4040,0
|
|
20230731,175700,1567068925,4040,4040,4040,4040,0
|
|
20230731,175600,1567068925,4040,4040,4040,4040,4885
|
|
20230731,175500,1567068925,4040,4040,4040,4040,0
|
|
20230731,175400,1567068925,4040,4040,4040,4040,0
|
|
20230731,175300,1567068925,4040,4040,4040,4040,0
|
|
20230731,175200,1567068925,4040,4040,4040,4040,0
|
|
20230731,175100,1567068925,4040,4040,4040,4040,0
|
|
20230731,175000,1567068925,4040,4040,4040,4040,0
|
|
20230731,174900,1567068925,4040,4040,4040,4040,0
|
|
20230731,174800,1567068925,4040,4040,4040,4040,0
|
|
20230731,174700,1567068925,4040,4040,4040,4040,0
|
|
20230731,174600,1567068925,4040,4040,4040,4040,0
|
|
20230731,174500,1567068925,4040,4040,4040,4040,0
|
|
20230731,174400,1567068925,4040,4040,4040,4040,0
|
|
20230731,174300,1567068925,4040,4040,4040,4040,0
|
|
20230731,174200,1567068925,4040,4040,4040,4040,0
|
|
20230731,174100,1567068925,4040,4040,4040,4040,0
|
|
20230731,174000,1567068925,4040,4040,4040,4040,0
|
|
20230731,173900,1567068925,4040,4040,4040,4040,0
|
|
20230731,173800,1567068925,4040,4040,4040,4040,0
|
|
20230731,173700,1567068925,4040,4040,4040,4040,0
|
|
20230731,173600,1567068925,4040,4040,4040,4040,0
|
|
20230731,173500,1567068925,4040,4040,4040,4040,0
|
|
20230731,173400,1567068925,4040,4040,4040,4040,0
|
|
20230731,173300,1567068925,4040,4040,4040,4040,0
|
|
20230731,173200,1567068925,4040,4040,4040,4040,0
|
|
20230731,173100,1567068925,4040,4040,4040,4040,0
|
|
20230731,173000,1567068925,4040,4040,4040,4040,0
|
|
20230731,172900,1567068925,4040,4040,4040,4040,0
|
|
20230731,172800,1567068925,4040,4040,4040,4040,0
|
|
20230731,172700,1567068925,4040,4040,4040,4040,0
|
|
20230731,172600,1567068925,4040,4040,4040,4040,4885
|
|
20230731,172500,1567068925,4040,4040,4040,4040,0
|
|
20230731,172400,1567068925,4040,4040,4040,4040,0
|
|
20230731,172300,1567068925,4040,4040,4040,4040,0
|
|
20230731,172200,1567068925,4040,4040,4040,4040,0
|
|
20230731,172100,1567068925,4040,4040,4040,4040,0
|
|
20230731,172000,1567068925,4040,4040,4040,4040,0
|
|
20230731,171900,1567068925,4040,4040,4040,4040,0
|
|
20230731,171800,1567068925,4040,4040,4040,4040,0
|
|
20230731,171700,1567068925,4040,4040,4040,4040,0
|
|
20230731,171600,1567068925,4040,4040,4040,4040,0
|
|
20230731,171500,1567068925,4040,4040,4040,4040,0
|
|
20230731,171400,1567068925,4040,4040,4040,4040,0
|
|
20230731,171300,1567068925,4040,4040,4040,4040,0
|
|
20230731,171200,1567068925,4040,4040,4040,4040,0
|
|
20230731,171100,1567068925,4040,4040,4040,4040,0
|
|
20230731,171000,1567068925,4040,4040,4040,4040,0
|
|
20230731,170900,1567068925,4040,4040,4040,4040,0
|
|
20230731,170800,1567068925,4040,4040,4040,4040,0
|
|
20230731,170700,1567068925,4040,4040,4040,4040,0
|
|
20230731,170600,1567068925,4040,4040,4040,4040,0
|
|
20230731,170500,1567068925,4040,4040,4040,4040,0
|
|
20230731,170400,1567068925,4040,4040,4040,4040,0
|
|
20230731,170300,1567068925,4040,4040,4040,4040,0
|
|
20230731,170200,1567068925,4040,4040,4040,4040,0
|
|
20230731,170100,1567068925,4040,4040,4040,4040,0
|
|
20230731,170000,1567068925,4040,4040,4040,4040,0
|
|
20230731,165900,1567068925,4040,4040,4040,4040,0
|
|
20230731,165800,1567068925,4040,4040,4040,4040,0
|
|
20230731,165700,1567068925,4040,4040,4040,4040,0
|
|
20230731,165600,1567068925,4040,4040,4040,4040,4885
|
|
20230731,165500,1567068925,4040,4040,4040,4040,0
|
|
20230731,165400,1567068925,4040,4040,4040,4040,0
|
|
20230731,165300,1567068925,4040,4040,4040,4040,0
|
|
20230731,165200,1567068925,4040,4040,4040,4040,0
|
|
20230731,165100,1567068925,4040,4040,4040,4040,0
|
|
20230731,165000,1567068925,4040,4040,4040,4040,0
|
|
20230731,164900,1567068925,4040,4040,4040,4040,0
|
|
20230731,164800,1567068925,4040,4040,4040,4040,0
|
|
20230731,164700,1567068925,4040,4040,4040,4040,0
|
|
20230731,164600,1567068925,4040,4040,4040,4040,0
|
|
20230731,164500,1567068925,4040,4040,4040,4040,0
|
|
20230731,164400,1567068925,4040,4040,4040,4040,0
|
|
20230731,164300,1567068925,4040,4040,4040,4040,0
|
|
20230731,164200,1567068925,4040,4040,4040,4040,0
|
|
20230731,164100,1567068925,4040,4040,4040,4040,0
|
|
20230731,164000,1567068925,4040,4040,4040,4040,0
|
|
20230731,163900,1567068925,4040,4040,4040,4040,0
|
|
20230731,163800,1567068925,4040,4040,4040,4040,0
|
|
20230731,163700,1567068925,4040,4040,4040,4040,0
|
|
20230731,163600,1567068925,4040,4040,4040,4040,0
|
|
20230731,163500,1567068925,4040,4040,4040,4040,0
|
|
20230731,163400,1567068925,4040,4040,4040,4040,0
|
|
20230731,163300,1567068925,4040,4040,4040,4040,0
|
|
20230731,163200,1567068925,4040,4040,4040,4040,0
|
|
20230731,163100,1567068925,4040,4040,4040,4040,0
|
|
20230731,163000,1567068925,4040,4040,4040,4040,0
|
|
20230731,162900,1567068925,4040,4040,4040,4040,0
|
|
20230731,162800,1567068925,4040,4040,4040,4040,0
|
|
20230731,162700,1567068925,4040,4040,4040,4040,0
|
|
20230731,162600,1567068925,4040,4040,4040,4040,4885
|
|
20230731,162500,1567068925,4040,4040,4040,4040,0
|
|
20230731,162400,1567068925,4040,4040,4040,4040,0
|
|
20230731,162300,1567068925,4040,4040,4040,4040,0
|
|
20230731,162200,1567068925,4040,4040,4040,4040,0
|
|
20230731,162100,1567068925,4040,4040,4040,4040,0
|
|
20230731,162000,1567068925,4040,4040,4040,4040,0
|
|
20230731,161900,1567068925,4040,4040,4040,4040,0
|
|
20230731,161800,1567068925,4040,4040,4040,4040,0
|
|
20230731,161700,1567068925,4040,4040,4040,4040,0
|
|
20230731,161600,1567068925,4040,4040,4040,4040,0
|
|
20230731,161500,1567068925,4040,4040,4040,4040,0
|
|
20230731,161400,1567068925,4040,4040,4040,4040,0
|
|
20230731,161300,1567068925,4040,4040,4040,4040,0
|
|
20230731,161200,1567068925,4040,4040,4040,4040,0
|
|
20230731,161100,1567068925,4040,4040,4040,4040,0
|
|
20230731,161000,1567068925,4040,4040,4040,4040,0
|
|
20230731,160900,1567068925,4040,4040,4040,4040,0
|
|
20230731,160800,1567068925,4040,4040,4040,4040,0
|
|
20230731,160700,1567068925,4040,4040,4040,4040,0
|
|
20230731,160600,1567068925,4040,4040,4040,4040,0
|
|
20230731,160500,1567068925,4040,4040,4040,4040,0
|
|
20230731,160400,1567068925,4040,4040,4040,4040,0
|
|
20230731,160300,1567068925,4040,4040,4040,4040,0
|
|
20230731,160200,1567068925,4040,4040,4040,4040,0
|
|
20230731,160100,1567068925,4040,4040,4040,4040,0
|
|
20230731,160000,1567068925,4040,4040,4040,4040,0
|
|
20230731,155900,1567068925,4040,4040,4040,4040,0
|
|
20230731,155800,1567068925,4040,4040,4040,4040,0
|
|
20230731,155700,1567068925,4040,4040,4040,4040,0
|
|
20230731,155600,1567068925,4040,4040,4040,4040,4885
|
|
20230731,155500,1567068925,4040,4040,4040,4040,0
|
|
20230731,155400,1567068925,4040,4040,4040,4040,0
|
|
20230731,155300,1567068925,4040,4040,4040,4040,0
|
|
20230731,155200,1567068925,4040,4040,4040,4040,0
|
|
20230731,155100,1567068925,4040,4040,4040,4040,0
|
|
20230731,155000,1567068925,4040,4040,4040,4040,0
|
|
20230731,154900,1567068925,4040,4040,4040,4040,0
|
|
20230731,154800,1567068925,4040,4040,4040,4040,0
|
|
20230731,154700,1567068925,4040,4040,4040,4040,0
|
|
20230731,154600,1567068925,4040,4040,4040,4040,0
|
|
20230731,154500,1567068925,4040,4040,4040,4040,0
|
|
20230731,154400,1567068925,4040,4040,4040,4040,0
|
|
20230731,154300,1567068925,4040,4040,4040,4040,0
|
|
20230731,154200,1567068925,4040,4040,4040,4040,0
|
|
20230731,154100,1567068925,4040,4040,4040,4040,0
|
|
20230731,154000,1567068925,4040,4040,4040,4040,0
|
|
20230731,153900,1567068925,4040,4040,4040,4040,0
|
|
20230731,153800,1567068925,4040,4040,4040,4040,0
|
|
20230731,153700,1567068925,4040,4040,4040,4040,0
|
|
20230731,153600,1567068925,4040,4040,4040,4040,0
|
|
20230731,153500,1567068925,4040,4040,4040,4040,0
|
|
20230731,153400,1567068925,4040,4040,4040,4040,0
|
|
20230731,153300,1567068925,4040,4040,4040,4040,0
|
|
20230731,153200,1567068925,4040,4040,4040,4040,0
|
|
20230731,153100,1567068925,4040,4040,4040,4040,0
|
|
20230731,153000,1567068925,4040,4040,4040,4040,4885
|
|
20230731,152900,1547333525,4035,4035,4035,4035,0
|
|
20230731,152800,1547333525,4035,4035,4035,4035,0
|
|
20230731,152700,1547333525,4035,4035,4035,4035,0
|
|
20230731,152600,1547333525,4035,4035,4035,4035,0
|
|
20230731,152500,1547333525,4035,4035,4035,4035,0
|
|
20230731,152400,1547333525,4035,4035,4035,4035,0
|
|
20230731,152300,1547333525,4035,4035,4035,4035,0
|
|
20230731,152200,1547333525,4035,4035,4035,4035,0
|
|
20230731,152100,1547333525,4035,4035,4035,4035,0
|
|
20230731,152000,1547333525,4035,4035,4035,4035,0
|
|
20230731,151900,1547333525,4035,4050,4050,4035,1152
|
|
20230731,151800,1542685085,4050,4055,4055,4035,232
|
|
20230731,151700,1541745045,4055,4050,4055,4050,2301
|
|
20230731,151600,1532424010,4050,4035,4050,4035,226
|
|
20230731,151500,1531510510,4030,4040,4040,4030,796
|
|
20230731,151400,1528302420,4030,4055,4055,4030,2168
|
|
20230731,151300,1519555705,4050,4040,4050,4040,270
|
|
20230731,151200,1518464705,4055,4045,4055,4045,3
|
|
20230731,151100,1518452560,4035,4035,4035,4035,70
|
|
20230731,151000,1518170110,4030,4035,4035,4030,870
|
|
20230731,150900,1514662575,4030,4030,4030,4030,0
|
|
20230731,150800,1514662575,4030,4035,4035,4030,818
|
|
20230731,150700,1511363945,4035,4055,4055,4035,152
|
|
20230731,150600,1510749825,4055,4055,4055,4055,0
|
|
20230731,150500,1510749825,4055,4055,4055,4055,1000
|
|
20230731,150400,1506694825,4055,4030,4055,4030,191
|
|
20230731,150300,1505920470,4055,4055,4055,4055,142
|
|
20230731,150200,1505344660,4055,4030,4055,4030,1068
|
|
20230731,150100,1501037170,4050,4050,4050,4030,456
|
|
20230731,150000,1499192175,4040,4050,4050,4040,270
|
|
20230731,145900,1498099375,4050,4050,4050,4050,2695
|
|
20230731,145800,1487184625,4050,4045,4050,4030,793
|
|
20230731,145700,1483975930,4035,4040,4040,4035,917
|
|
20230731,145600,1480275435,4050,4050,4050,4050,371
|
|
20230731,145500,1478772885,4050,4050,4055,4045,2424
|
|
20230731,145400,1468967515,4045,4050,4050,4045,1500
|
|
20230731,145300,1462895015,4050,4035,4050,4035,3376
|
|
20230731,145200,1449249095,4030,4030,4030,4030,248
|
|
20230731,145100,1448249655,4030,4030,4030,4030,314
|
|
20230731,145000,1446984235,4030,4030,4030,4030,555
|
|
20230731,144900,1444747585,4030,4035,4035,4030,355
|
|
20230731,144800,1443316910,4030,4030,4030,4030,110
|
|
20230731,144700,1442873610,4030,4030,4030,4030,840
|
|
20230731,144600,1439488410,4030,4030,4030,4030,161
|
|
20230731,144500,1438839580,4030,4030,4030,4030,120
|
|
20230731,144400,1438355980,4030,4020,4030,4010,630
|
|
20230731,144300,1435829510,4025,4025,4025,4025,0
|
|
20230731,144200,1435829510,4025,4025,4025,4025,849
|
|
20230731,144100,1432412285,4035,4025,4035,4025,122
|
|
20230731,144000,1431921115,4035,4015,4035,4015,4062
|
|
20230731,143900,1415581800,4010,4010,4010,4010,696
|
|
20230731,143800,1412790840,4010,4010,4010,4010,74
|
|
20230731,143700,1412494100,4010,4010,4020,4010,459
|
|
20230731,143600,1410653490,4020,4015,4020,4015,8
|
|
20230731,143500,1410621365,4015,4015,4015,4015,0
|
|
20230731,143400,1410621365,4015,4015,4015,4015,539
|
|
20230731,143300,1408457280,4005,4005,4005,4005,7
|
|
20230731,143200,1408429245,4005,4005,4005,4005,0
|
|
20230731,143100,1408429245,4005,4005,4005,4005,500
|
|
20230731,143000,1406426745,4005,4005,4005,4005,0
|
|
20230731,142900,1406426745,4005,4005,4005,4005,84
|
|
20230731,142800,1406090325,4005,4005,4005,4005,0
|
|
20230731,142700,1406090325,4005,4005,4005,4005,0
|
|
20230731,142600,1406090325,4005,4005,4005,4000,1861
|
|
20230731,142500,1398642705,4005,4005,4005,4005,568
|
|
20230731,142400,1396367865,4005,4005,4005,4005,1901
|
|
20230731,142300,1388754360,4005,4015,4015,4005,3970
|
|
20230731,142200,1372834925,4010,4015,4015,4010,944
|
|
20230731,142100,1369049435,4015,4015,4015,4015,10
|
|
20230731,142000,1369009285,4010,4015,4015,4010,101
|
|
20230731,141900,1368604270,4010,4005,4010,4005,1027
|
|
20230731,141800,1364486505,4005,4005,4005,4005,1687
|
|
20230731,141700,1357730070,4010,4010,4010,4010,1
|
|
20230731,141600,1357726060,4005,4005,4005,4005,300
|
|
20230731,141500,1356524560,4010,4010,4010,4010,1855
|
|
20230731,141400,1349086010,4015,4015,4015,4015,0
|
|
20230731,141300,1349086010,4015,4015,4015,4015,53
|
|
20230731,141200,1348873215,4020,4020,4020,4020,1
|
|
20230731,141100,1348869195,4010,4010,4010,4010,10
|
|
20230731,141000,1348829095,4010,4010,4010,4010,0
|
|
20230731,140900,1348829095,4010,4010,4010,4010,587
|
|
20230731,140800,1346475225,4010,4010,4010,4010,23
|
|
20230731,140700,1346382995,4010,4010,4010,4010,50
|
|
20230731,140600,1346182495,4005,4025,4025,4005,304
|
|
20230731,140500,1344964955,4025,4025,4025,4025,8
|
|
20230731,140400,1344932755,4025,4025,4025,4005,8273
|
|
20230731,140300,1311757145,4020,4025,4025,4020,325
|
|
20230731,140200,1310450595,4025,4025,4025,4020,2679
|
|
20230731,140100,1299678620,4020,4020,4020,4020,0
|
|
20230731,140000,1299678620,4020,4020,4020,4020,202
|
|
20230731,135900,1298866580,4025,4025,4025,4025,0
|
|
20230731,135800,1298866580,4025,4025,4025,4025,17
|
|
20230731,135700,1298798155,4025,4025,4025,4025,104
|
|
20230731,135600,1298379555,4025,4020,4025,4020,761
|
|
20230731,135500,1295319030,4020,4020,4020,4020,80
|
|
20230731,135400,1294997430,4020,4025,4025,4020,608
|
|
20230731,135300,1292550530,4035,4030,4035,4030,9
|
|
20230731,135200,1292514220,4025,4025,4025,4025,28
|
|
20230731,135100,1292401520,4025,4025,4025,4025,500
|
|
20230731,135000,1290389020,4020,4020,4020,4020,100
|
|
20230731,134900,1289987020,4020,4020,4020,4020,465
|
|
20230731,134800,1288117720,4025,4025,4025,4025,17
|
|
20230731,134700,1288049295,4025,4025,4025,4020,59
|
|
20230731,134600,1287811825,4025,4025,4025,4025,0
|
|
20230731,134500,1287811825,4025,4030,4030,4020,313
|
|
20230731,134400,1286550455,4030,4030,4030,4030,0
|
|
20230731,134300,1286550455,4030,4030,4030,4030,85
|
|
20230731,134200,1286207905,4030,4030,4030,4030,2
|
|
20230731,134100,1286199845,4035,4020,4035,4015,3114
|
|
20230731,134000,1273695405,4030,4030,4030,4030,1347
|
|
20230731,133900,1268266995,4030,4030,4030,4030,1000
|
|
20230731,133800,1264236995,4015,4015,4015,4015,1002
|
|
20230731,133700,1260213965,4035,4035,4035,4035,0
|
|
20230731,133600,1260213965,4035,4030,4035,4030,471
|
|
20230731,133500,1258314180,4010,4020,4020,4010,1669
|
|
20230731,133400,1251613205,4015,4015,4015,4015,0
|
|
20230731,133300,1251613205,4015,4020,4020,4015,889
|
|
20230731,133200,1248039430,4025,4025,4025,4025,455
|
|
20230731,133100,1246208055,4020,4020,4020,4020,6
|
|
20230731,133000,1246183935,4025,4020,4025,4020,4
|
|
20230731,132900,1246167850,4020,4030,4030,4020,757
|
|
20230731,132800,1243119620,4030,4030,4030,4030,200
|
|
20230731,132700,1242313620,4030,4030,4030,4030,744
|
|
20230731,132600,1239315300,4030,4030,4030,4030,2
|
|
20230731,132500,1239307240,4035,4035,4035,4035,0
|
|
20230731,132400,1239307240,4035,4030,4035,4030,12
|
|
20230731,132300,1239258825,4020,4020,4020,4020,200
|
|
20230731,132200,1238454825,4020,4020,4020,4020,919
|
|
20230731,132100,1234760445,4020,4030,4030,4020,540
|
|
20230731,132000,1232584645,4030,4030,4030,4030,23
|
|
20230731,131900,1232491955,4030,4030,4030,4030,16
|
|
20230731,131800,1232427475,4030,4025,4030,4010,106
|
|
20230731,131700,1232000400,4030,4030,4030,4030,0
|
|
20230731,131600,1232000400,4030,4030,4030,4030,11
|
|
20230731,131500,1231956070,4000,4000,4000,4000,0
|
|
20230731,131400,1231956070,4000,4000,4000,4000,0
|
|
20230731,131300,1231956070,4000,4000,4000,4000,0
|
|
20230731,131200,1231956070,4000,4020,4020,4000,8260
|
|
20230731,131100,1198898440,4020,4020,4020,4020,7
|
|
20230731,131000,1198870300,4025,4025,4025,4025,0
|
|
20230731,130900,1198870300,4025,4025,4025,4025,0
|
|
20230731,130800,1198870300,4025,4025,4025,4025,0
|
|
20230731,130700,1198870300,4025,4025,4025,4025,1233
|
|
20230731,130600,1193907475,4020,4020,4020,4020,300
|
|
20230731,130500,1192701475,4010,4010,4010,4010,6
|
|
20230731,130400,1192677415,4010,4005,4010,4005,1079
|
|
20230731,130300,1188350700,4005,4010,4010,4005,117
|
|
20230731,130200,1187882030,4005,4005,4005,4005,0
|
|
20230731,130100,1187882030,4005,4005,4005,4005,0
|
|
20230731,130000,1187882030,4005,4005,4005,4005,2073
|
|
20230731,125900,1179579665,4005,4005,4005,4005,172
|
|
20230731,125800,1178890805,4005,4005,4005,4005,4026
|
|
20230731,125700,1162766675,4010,4010,4010,4010,3
|
|
20230731,125600,1162754645,4010,4010,4010,4010,50
|
|
20230731,125500,1162554145,4005,4015,4015,4005,2498
|
|
20230731,125400,1152534130,4015,4020,4020,4015,387
|
|
20230731,125300,1150978830,4025,4025,4025,4025,0
|
|
20230731,125200,1150978830,4025,4025,4025,4025,1
|
|
20230731,125100,1150974805,4020,4020,4020,4020,0
|
|
20230731,125000,1150974805,4020,4020,4020,4020,204
|
|
20230731,124900,1150154725,4020,4020,4020,4020,300
|
|
20230731,124800,1148948725,4020,4035,4035,4020,223
|
|
20230731,124700,1148052220,4035,4020,4035,4020,623
|
|
20230731,124600,1145547655,4020,4020,4020,4020,0
|
|
20230731,124500,1145547655,4020,4020,4020,4020,0
|
|
20230731,124400,1145547655,4020,4020,4020,4020,328
|
|
20230731,124300,1144229095,4025,4025,4025,4025,52
|
|
20230731,124200,1144019795,4010,4010,4010,4005,195
|
|
20230731,124100,1143238615,4005,4005,4005,4005,0
|
|
20230731,124000,1143238615,4005,4025,4025,4005,52
|
|
20230731,123900,1143029615,4025,4030,4030,4000,13332
|
|
20230731,123800,1089547735,4030,4030,4030,4030,50
|
|
20230731,123700,1089346235,4030,4030,4030,4030,102
|
|
20230731,123600,1088935175,4035,4035,4035,4035,0
|
|
20230731,123500,1088935175,4035,4035,4035,4035,300
|
|
20230731,123400,1087724675,4035,4035,4035,4035,1
|
|
20230731,123300,1087720640,4035,4035,4035,4035,900
|
|
20230731,123200,1084089140,4035,4035,4035,4035,2
|
|
20230731,123100,1084081070,4035,4035,4035,4030,469
|
|
20230731,123000,1082189655,4035,4035,4035,4035,218
|
|
20230731,122900,1081310025,4035,4030,4035,4030,172
|
|
20230731,122800,1080616015,4035,4035,4035,4035,0
|
|
20230731,122700,1080616015,4035,4035,4035,4035,37
|
|
20230731,122600,1080466720,4035,4015,4035,4015,1010
|
|
20230731,122500,1076411370,4010,4010,4010,4010,0
|
|
20230731,122400,1076411370,4010,4020,4020,4010,601
|
|
20230731,122300,1074001310,4010,4020,4020,4010,484
|
|
20230731,122200,1072056495,4020,4020,4020,4020,439
|
|
20230731,122100,1070291715,4010,4020,4020,4010,445
|
|
20230731,122000,1068504385,4020,4020,4020,4020,1602
|
|
20230731,121900,1062064345,4045,4045,4045,4045,20
|
|
20230731,121800,1061983445,4045,4045,4045,4045,1
|
|
20230731,121700,1061979400,4015,4015,4015,4015,0
|
|
20230731,121600,1061979400,4015,4015,4020,4015,248
|
|
20230731,121500,1060982965,4005,4015,4015,4005,6681
|
|
20230731,121400,1034189775,4015,4030,4030,4015,2141
|
|
20230731,121300,1025580170,4035,4035,4035,4035,666
|
|
20230731,121200,1022892860,4035,4045,4045,4035,5
|
|
20230731,121100,1022872675,4035,4035,4035,4035,0
|
|
20230731,121000,1022872675,4035,4035,4040,4035,1347
|
|
20230731,120900,1017437025,4040,4040,4040,4040,55
|
|
20230731,120800,1017214825,4040,4045,4045,4040,695
|
|
20230731,120700,1014406990,4045,4045,4045,4045,19
|
|
20230731,120600,1014330135,4045,4045,4045,4045,4
|
|
20230731,120500,1014313955,4040,4040,4040,4040,2250
|
|
20230731,120400,1005223955,4040,4040,4040,4040,31
|
|
20230731,120300,1005098715,4040,4040,4040,4035,4480
|
|
20230731,120200,986999995,4045,4045,4045,4045,7132
|
|
20230731,120100,958151055,4050,4060,4060,4050,8306
|
|
20230731,120000,924475365,4065,4065,4065,4065,50
|
|
20230731,115900,924272115,4065,4065,4065,4065,0
|
|
20230731,115800,924272115,4065,4065,4065,4065,35
|
|
20230731,115700,924129840,4060,4060,4070,4060,863
|
|
20230731,115600,920622060,4070,4070,4070,4070,100
|
|
20230731,115500,920215060,4070,4070,4070,4070,100
|
|
20230731,115400,919808060,4070,4070,4070,4070,18
|
|
20230731,115300,919734800,4070,4070,4070,4070,0
|
|
20230731,115200,919734800,4070,4070,4070,4070,567
|
|
20230731,115100,917427110,4070,4070,4070,4070,1308
|
|
20230731,115000,912103550,4070,4070,4070,4070,486
|
|
20230731,114900,910125530,4070,4065,4070,4065,1896
|
|
20230731,114800,902418140,4065,4065,4065,4065,505
|
|
20230731,114700,900365315,4060,4060,4060,4060,400
|
|
20230731,114600,898741315,4065,4060,4065,4060,907
|
|
20230731,114500,895058870,4060,4065,4065,4060,41
|
|
20230731,114400,894892230,4065,4065,4065,4065,20
|
|
20230731,114300,894810930,4065,4060,4065,4060,306
|
|
20230731,114200,893568565,4060,4065,4065,4060,116
|
|
20230731,114100,893097085,4070,4070,4070,4070,87
|
|
20230731,114000,892742995,4070,4070,4070,4070,150
|
|
20230731,113900,892132495,4070,4070,4070,4070,0
|
|
20230731,113800,892132495,4070,4070,4070,4070,0
|
|
20230731,113700,892132495,4070,4070,4070,4070,130
|
|
20230731,113600,891603395,4070,4070,4070,4070,0
|
|
20230731,113500,891603395,4070,4070,4070,4070,0
|
|
20230731,113400,891603395,4070,4070,4070,4070,80
|
|
20230731,113300,891277795,4060,4060,4060,4060,0
|
|
20230731,113200,891277795,4060,4060,4060,4060,0
|
|
20230731,113100,891277795,4060,4060,4060,4060,1
|
|
20230731,113000,891273735,4070,4070,4070,4070,500
|
|
20230731,112900,889238735,4070,4060,4070,4060,528
|
|
20230731,112800,887090025,4060,4065,4070,4060,1632
|
|
20230731,112700,880460900,4065,4065,4065,4065,0
|
|
20230731,112600,880460900,4065,4065,4065,4065,91
|
|
20230731,112500,880090985,4065,4060,4065,4060,110
|
|
20230731,112400,879644335,4065,4065,4065,4065,100
|
|
20230731,112300,879237835,4065,4060,4065,4060,183
|
|
20230731,112200,878494800,4060,4060,4060,4060,1104
|
|
20230731,112100,874012560,4060,4065,4065,4060,3043
|
|
20230731,112000,861657510,4070,4070,4070,4070,61
|
|
20230731,111900,861409240,4070,4070,4070,4070,135
|
|
20230731,111800,860859790,4070,4065,4070,4065,490
|
|
20230731,111700,858867440,4070,4070,4070,4070,2
|
|
20230731,111600,858859300,4070,4065,4070,4065,528
|
|
20230731,111500,856710840,4065,4065,4065,4065,1000
|
|
20230731,111400,852645840,4070,4070,4070,4070,618
|
|
20230731,111300,850130580,4070,4070,4070,4070,12
|
|
20230731,111200,850081740,4075,4075,4075,4075,5
|
|
20230731,111100,850061365,4075,4065,4075,4065,1380
|
|
20230731,111000,844441395,4060,4065,4065,4060,301
|
|
20230731,110900,843219325,4065,4060,4065,4060,4416
|
|
20230731,110800,825280620,4060,4065,4065,4060,660
|
|
20230731,110700,822600885,4060,4060,4060,4060,270
|
|
20230731,110600,821504685,4060,4060,4065,4060,99
|
|
20230731,110500,821102590,4060,4060,4060,4060,3515
|
|
20230731,110400,806831690,4065,4065,4065,4065,0
|
|
20230731,110300,806831690,4065,4060,4065,4060,280
|
|
20230731,110200,805694870,4060,4050,4060,4050,1778
|
|
20230731,110100,798484350,4050,4060,4060,4050,46
|
|
20230731,110000,798297990,4050,4050,4050,4050,1191
|
|
20230731,105900,793474440,4050,4050,4050,4050,0
|
|
20230731,105800,793474440,4050,4050,4050,4050,27
|
|
20230731,105700,793365090,4050,4050,4050,4045,760
|
|
20230731,105600,790287680,4050,4060,4060,4050,436
|
|
20230731,105500,788518020,4060,4060,4060,4060,1
|
|
20230731,105400,788513960,4060,4060,4060,4060,1
|
|
20230731,105300,788509900,4060,4060,4060,4060,654
|
|
20230731,105200,785854660,4060,4060,4060,4060,0
|
|
20230731,105100,785854660,4060,4060,4060,4060,629
|
|
20230731,105000,783300920,4060,4060,4060,4060,25
|
|
20230731,104900,783199420,4065,4065,4065,4065,114
|
|
20230731,104800,782736010,4065,4065,4065,4065,53
|
|
20230731,104700,782520565,4065,4065,4065,4065,45
|
|
20230731,104600,782337640,4070,4055,4070,4050,1988
|
|
20230731,104500,774282635,4060,4060,4060,4060,14
|
|
20230731,104400,774225795,4080,4080,4080,4080,499
|
|
20230731,104300,772189875,4080,4055,4080,4055,12
|
|
20230731,104200,772141185,4060,4060,4060,4060,35
|
|
20230731,104100,771999085,4060,4060,4060,4060,286
|
|
20230731,104000,770837925,4060,4080,4080,4060,3911
|
|
20230731,103900,754953585,4065,4070,4070,4065,614
|
|
20230731,103800,752457660,4070,4070,4070,4070,300
|
|
20230731,103700,751236660,4080,4070,4080,4070,501
|
|
20230731,103600,749195420,4075,4070,4075,4070,4
|
|
20230731,103500,749179135,4070,4065,4070,4065,470
|
|
20230731,103400,747267590,4065,4070,4070,4065,1200
|
|
20230731,103300,742389045,4075,4070,4080,4065,82
|
|
20230731,103200,742055280,4075,4080,4080,4075,1002
|
|
20230731,103100,737967125,4085,4080,4090,4070,1548
|
|
20230731,103000,731663895,4095,4095,4095,4095,82
|
|
20230731,102900,731328105,4095,4080,4095,4080,3406
|
|
20230731,102800,717390895,4080,4080,4080,4065,102
|
|
20230731,102700,716976235,4065,4070,4070,4065,623
|
|
20230731,102600,714443410,4070,4075,4075,4070,206
|
|
20230731,102500,713604540,4085,4065,4085,4065,847
|
|
20230731,102400,710153945,4065,4080,4080,4065,13
|
|
20230731,102300,710101025,4080,4075,4080,4075,16
|
|
20230731,102200,710035820,4080,4080,4080,4080,40
|
|
20230731,102100,709872620,4065,4080,4080,4060,1146
|
|
20230731,102000,705210075,4080,4065,4080,4065,10
|
|
20230731,101900,705169410,4060,4060,4060,4060,1
|
|
20230731,101800,705165350,4060,4055,4060,4055,251
|
|
20230731,101700,704146540,4060,4055,4060,4040,1202
|
|
20230731,101600,699271130,4055,4055,4055,4055,2000
|
|
20230731,101500,691161130,4055,4040,4055,4040,22467
|
|
20230731,101400,600391720,4030,4040,4040,4030,2707
|
|
20230731,101300,589456345,4055,4040,4055,4040,128
|
|
20230731,101200,588937380,4040,4055,4055,4040,12
|
|
20230731,101100,588888735,4040,4040,4055,4040,113
|
|
20230731,101000,588432035,4055,4055,4055,4055,101
|
|
20230731,100900,588022480,4040,4040,4040,4040,1589
|
|
20230731,100800,581602920,4040,4055,4055,4040,3
|
|
20230731,100700,581590770,4055,4055,4055,4040,207
|
|
20230731,100600,580752660,4040,4040,4045,4030,785
|
|
20230731,100500,577581200,4040,4020,4040,4010,13605
|
|
20230731,100400,522758800,4020,4010,4020,4010,166
|
|
20230731,100300,522093030,4000,4010,4010,4000,506
|
|
20230731,100200,520066985,4020,4020,4020,4020,424
|
|
20230731,100100,518362505,4015,4010,4015,4010,589
|
|
20230731,100000,515997885,4010,4010,4010,4010,2265
|
|
20230731,095900,506915235,4005,4005,4015,4005,601
|
|
20230731,095800,504508210,4005,4010,4010,4005,569
|
|
20230731,095700,502228365,4010,4010,4010,4010,930
|
|
20230731,095600,498499065,4010,4005,4010,4005,498
|
|
20230731,095500,496503270,4005,4000,4005,4000,1122
|
|
20230731,095400,492011440,4000,4000,4000,4000,1032
|
|
20230731,095300,487883440,4000,3980,4000,3980,114
|
|
20230731,095200,487427700,3975,3990,3990,3975,3082
|
|
20230731,095100,475170715,4005,3990,4005,3990,92
|
|
20230731,095000,474802270,4005,3975,4005,3975,863
|
|
20230731,094900,471357570,3970,3970,3970,3965,4535
|
|
20230731,094800,453353770,3970,3965,3970,3955,2331
|
|
20230731,094700,444125615,3965,3970,3970,3955,2430
|
|
20230731,094600,434501500,3970,3970,3975,3955,3809
|
|
20230731,094500,419420350,3960,3975,3975,3960,2982
|
|
20230731,094400,407587435,3970,3995,3995,3970,10673
|
|
20230731,094300,365165600,3995,4005,4005,3985,11050
|
|
20230731,094200,320984025,4020,4030,4030,4010,4056
|
|
20230731,094100,304715235,4030,4025,4030,4025,2023
|
|
20230731,094000,296563230,4025,4025,4030,4025,86
|
|
20230731,093900,296217035,4030,4030,4030,4010,1088
|
|
20230731,093800,291832635,4030,4030,4030,4030,1863
|
|
20230731,093700,284324745,4030,4030,4030,4010,2151
|
|
20230731,093600,275697465,4015,4020,4025,4010,2618
|
|
20230731,093500,265188320,4025,4025,4035,4025,886
|
|
20230731,093400,261618950,4025,4025,4035,4020,2221
|
|
20230731,093300,252684860,4030,4040,4050,4030,3867
|
|
20230731,093200,237089505,4040,4040,4040,4040,1475
|
|
20230731,093100,231130505,4040,4060,4060,4040,3428
|
|
20230731,093000,217253625,4060,4075,4075,4060,58
|
|
20230731,092900,217017710,4075,4075,4075,4075,34
|
|
20230731,092800,216879160,4075,4070,4075,4070,1000
|
|
20230731,092700,212807680,4065,4065,4065,4065,101
|
|
20230731,092600,212397115,4065,4065,4065,4065,1208
|
|
20230731,092500,207486595,4065,4065,4065,4040,1043
|
|
20230731,092400,203248045,4035,4050,4050,4035,7648
|
|
20230731,092300,172328185,4050,4050,4055,4050,276
|
|
20230731,092200,171210035,4045,4050,4050,4045,3351
|
|
20230731,092100,157647370,4050,4070,4070,4050,270
|
|
20230731,092000,156553590,4050,4050,4060,4050,3522
|
|
20230731,091900,142270265,4070,4050,4070,4050,133
|
|
20230731,091800,141731575,4050,4070,4070,4050,454
|
|
20230731,091700,139891605,4070,4070,4070,4050,1845
|
|
20230731,091600,132405335,4070,4070,4070,4070,4
|
|
20230731,091500,132389055,4075,4060,4075,4050,665
|
|
20230731,091400,129692450,4075,4080,4080,4060,850
|
|
20230731,091300,126237750,4075,4070,4080,4060,1542
|
|
20230731,091200,119952550,4075,4060,4075,4060,604
|
|
20230731,091100,117493325,4050,4045,4050,4045,115
|
|
20230731,091000,117028140,4045,4050,4075,4045,8461
|
|
20230731,090900,82771880,4075,4050,4075,4050,3969
|
|
20230731,090800,66687390,4050,4075,4075,4050,111
|
|
20230731,090700,66237415,4050,4050,4050,4050,11
|
|
20230731,090600,66192865,4080,4050,4080,4045,624
|
|
20230731,090500,63664565,4050,4045,4075,4045,117
|
|
20230731,090400,63191155,4075,4060,4080,4045,1940
|
|
20230731,090300,55328490,4060,4060,4120,4050,2393
|
|
20230731,090200,45628210,4060,4130,4135,4060,233
|
|
20230731,090100,44678705,4135,4045,4135,4045,398
|
|
20230731,090000,43062435,4060,4035,4060,4035,10661
|