695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,203200,263358585,4965,4965,4965,4965,1398
|
|
20230731,203100,263358585,4965,4965,4965,4965,0
|
|
20230731,203000,263358585,4965,4965,4965,4965,0
|
|
20230731,202900,263358585,4965,4965,4965,4965,0
|
|
20230731,202800,263358585,4965,4965,4965,4965,0
|
|
20230731,202700,263358585,4965,4965,4965,4965,0
|
|
20230731,202600,263358585,4965,4965,4965,4965,0
|
|
20230731,202500,263358585,4965,4965,4965,4965,0
|
|
20230731,202400,263358585,4965,4965,4965,4965,0
|
|
20230731,202300,263358585,4965,4965,4965,4965,0
|
|
20230731,202200,263358585,4965,4965,4965,4965,0
|
|
20230731,202100,263358585,4965,4965,4965,4965,0
|
|
20230731,202000,263358585,4965,4965,4965,4965,0
|
|
20230731,201900,263358585,4965,4965,4965,4965,0
|
|
20230731,201800,263358585,4965,4965,4965,4965,0
|
|
20230731,201700,263358585,4965,4965,4965,4965,0
|
|
20230731,201600,263358585,4965,4965,4965,4965,0
|
|
20230731,201500,263358585,4965,4965,4965,4965,0
|
|
20230731,201400,263358585,4965,4965,4965,4965,0
|
|
20230731,201300,263358585,4965,4965,4965,4965,0
|
|
20230731,201200,263358585,4965,4965,4965,4965,0
|
|
20230731,201100,263358585,4965,4965,4965,4965,0
|
|
20230731,201000,263358585,4965,4965,4965,4965,0
|
|
20230731,200900,263358585,4965,4965,4965,4965,0
|
|
20230731,200800,263358585,4965,4965,4965,4965,0
|
|
20230731,200700,263358585,4965,4965,4965,4965,0
|
|
20230731,200600,263358585,4965,4965,4965,4965,0
|
|
20230731,200500,263358585,4965,4965,4965,4965,0
|
|
20230731,200400,263358585,4965,4965,4965,4965,0
|
|
20230731,200300,263358585,4965,4965,4965,4965,0
|
|
20230731,200200,263358585,4965,4965,4965,4965,1398
|
|
20230731,200100,263358585,4965,4965,4965,4965,0
|
|
20230731,200000,263358585,4965,4965,4965,4965,0
|
|
20230731,195900,263358585,4965,4965,4965,4965,0
|
|
20230731,195800,263358585,4965,4965,4965,4965,0
|
|
20230731,195700,263358585,4965,4965,4965,4965,0
|
|
20230731,195600,263358585,4965,4965,4965,4965,0
|
|
20230731,195500,263358585,4965,4965,4965,4965,0
|
|
20230731,195400,263358585,4965,4965,4965,4965,0
|
|
20230731,195300,263358585,4965,4965,4965,4965,0
|
|
20230731,195200,263358585,4965,4965,4965,4965,0
|
|
20230731,195100,263358585,4965,4965,4965,4965,0
|
|
20230731,195000,263358585,4965,4965,4965,4965,0
|
|
20230731,194900,263358585,4965,4965,4965,4965,0
|
|
20230731,194800,263358585,4965,4965,4965,4965,0
|
|
20230731,194700,263358585,4965,4965,4965,4965,0
|
|
20230731,194600,263358585,4965,4965,4965,4965,0
|
|
20230731,194500,263358585,4965,4965,4965,4965,0
|
|
20230731,194400,263358585,4965,4965,4965,4965,0
|
|
20230731,194300,263358585,4965,4965,4965,4965,0
|
|
20230731,194200,263358585,4965,4965,4965,4965,0
|
|
20230731,194100,263358585,4965,4965,4965,4965,0
|
|
20230731,194000,263358585,4965,4965,4965,4965,0
|
|
20230731,193900,263358585,4965,4965,4965,4965,0
|
|
20230731,193800,263358585,4965,4965,4965,4965,0
|
|
20230731,193700,263358585,4965,4965,4965,4965,0
|
|
20230731,193600,263358585,4965,4965,4965,4965,0
|
|
20230731,193500,263358585,4965,4965,4965,4965,0
|
|
20230731,193400,263358585,4965,4965,4965,4965,0
|
|
20230731,193300,263358585,4965,4965,4965,4965,0
|
|
20230731,193200,263358585,4965,4965,4965,4965,1398
|
|
20230731,193100,263358585,4965,4965,4965,4965,0
|
|
20230731,193000,263358585,4965,4965,4965,4965,0
|
|
20230731,192900,263358585,4965,4965,4965,4965,0
|
|
20230731,192800,263358585,4965,4965,4965,4965,0
|
|
20230731,192700,263358585,4965,4965,4965,4965,0
|
|
20230731,192600,263358585,4965,4965,4965,4965,0
|
|
20230731,192500,263358585,4965,4965,4965,4965,0
|
|
20230731,192400,263358585,4965,4965,4965,4965,0
|
|
20230731,192300,263358585,4965,4965,4965,4965,0
|
|
20230731,192200,263358585,4965,4965,4965,4965,0
|
|
20230731,192100,263358585,4965,4965,4965,4965,0
|
|
20230731,192000,263358585,4965,4965,4965,4965,0
|
|
20230731,191900,263358585,4965,4965,4965,4965,0
|
|
20230731,191800,263358585,4965,4965,4965,4965,0
|
|
20230731,191700,263358585,4965,4965,4965,4965,0
|
|
20230731,191600,263358585,4965,4965,4965,4965,0
|
|
20230731,191500,263358585,4965,4965,4965,4965,0
|
|
20230731,191400,263358585,4965,4965,4965,4965,0
|
|
20230731,191300,263358585,4965,4965,4965,4965,0
|
|
20230731,191200,263358585,4965,4965,4965,4965,0
|
|
20230731,191100,263358585,4965,4965,4965,4965,0
|
|
20230731,191000,263358585,4965,4965,4965,4965,0
|
|
20230731,190900,263358585,4965,4965,4965,4965,0
|
|
20230731,190800,263358585,4965,4965,4965,4965,0
|
|
20230731,190700,263358585,4965,4965,4965,4965,0
|
|
20230731,190600,263358585,4965,4965,4965,4965,0
|
|
20230731,190500,263358585,4965,4965,4965,4965,0
|
|
20230731,190400,263358585,4965,4965,4965,4965,0
|
|
20230731,190300,263358585,4965,4965,4965,4965,0
|
|
20230731,190200,263358585,4965,4965,4965,4965,1398
|
|
20230731,190100,263358585,4965,4965,4965,4965,0
|
|
20230731,190000,263358585,4965,4965,4965,4965,0
|
|
20230731,185900,263358585,4965,4965,4965,4965,0
|
|
20230731,185800,263358585,4965,4965,4965,4965,0
|
|
20230731,185700,263358585,4965,4965,4965,4965,0
|
|
20230731,185600,263358585,4965,4965,4965,4965,0
|
|
20230731,185500,263358585,4965,4965,4965,4965,0
|
|
20230731,185400,263358585,4965,4965,4965,4965,0
|
|
20230731,185300,263358585,4965,4965,4965,4965,0
|
|
20230731,185200,263358585,4965,4965,4965,4965,0
|
|
20230731,185100,263358585,4965,4965,4965,4965,0
|
|
20230731,185000,263358585,4965,4965,4965,4965,0
|
|
20230731,184900,263358585,4965,4965,4965,4965,0
|
|
20230731,184800,263358585,4965,4965,4965,4965,0
|
|
20230731,184700,263358585,4965,4965,4965,4965,0
|
|
20230731,184600,263358585,4965,4965,4965,4965,0
|
|
20230731,184500,263358585,4965,4965,4965,4965,0
|
|
20230731,184400,263358585,4965,4965,4965,4965,0
|
|
20230731,184300,263358585,4965,4965,4965,4965,0
|
|
20230731,184200,263358585,4965,4965,4965,4965,0
|
|
20230731,184100,263358585,4965,4965,4965,4965,0
|
|
20230731,184000,263358585,4965,4965,4965,4965,0
|
|
20230731,183900,263358585,4965,4965,4965,4965,0
|
|
20230731,183800,263358585,4965,4965,4965,4965,0
|
|
20230731,183700,263358585,4965,4965,4965,4965,0
|
|
20230731,183600,263358585,4965,4965,4965,4965,0
|
|
20230731,183500,263358585,4965,4965,4965,4965,0
|
|
20230731,183400,263358585,4965,4965,4965,4965,0
|
|
20230731,183300,263358585,4965,4965,4965,4965,0
|
|
20230731,183200,263358585,4965,4965,4965,4965,1398
|
|
20230731,183100,263358585,4965,4965,4965,4965,0
|
|
20230731,183000,263358585,4965,4965,4965,4965,0
|
|
20230731,182900,263358585,4965,4965,4965,4965,0
|
|
20230731,182800,263358585,4965,4965,4965,4965,0
|
|
20230731,182700,263358585,4965,4965,4965,4965,0
|
|
20230731,182600,263358585,4965,4965,4965,4965,0
|
|
20230731,182500,263358585,4965,4965,4965,4965,0
|
|
20230731,182400,263358585,4965,4965,4965,4965,0
|
|
20230731,182300,263358585,4965,4965,4965,4965,0
|
|
20230731,182200,263358585,4965,4965,4965,4965,0
|
|
20230731,182100,263358585,4965,4965,4965,4965,0
|
|
20230731,182000,263358585,4965,4965,4965,4965,0
|
|
20230731,181900,263358585,4965,4965,4965,4965,0
|
|
20230731,181800,263358585,4965,4965,4965,4965,0
|
|
20230731,181700,263358585,4965,4965,4965,4965,0
|
|
20230731,181600,263358585,4965,4965,4965,4965,0
|
|
20230731,181500,263358585,4965,4965,4965,4965,0
|
|
20230731,181400,263358585,4965,4965,4965,4965,0
|
|
20230731,181300,263358585,4965,4965,4965,4965,0
|
|
20230731,181200,263358585,4965,4965,4965,4965,0
|
|
20230731,181100,263358585,4965,4965,4965,4965,0
|
|
20230731,181000,263358585,4965,4965,4965,4965,0
|
|
20230731,180900,263358585,4965,4965,4965,4965,0
|
|
20230731,180800,263358585,4965,4965,4965,4965,0
|
|
20230731,180700,263358585,4965,4965,4965,4965,0
|
|
20230731,180600,263358585,4965,4965,4965,4965,0
|
|
20230731,180500,263358585,4965,4965,4965,4965,0
|
|
20230731,180400,263358585,4965,4965,4965,4965,0
|
|
20230731,180300,263358585,4965,4965,4965,4965,0
|
|
20230731,180200,263358585,4965,4965,4965,4965,1398
|
|
20230731,180100,263358585,4965,4965,4965,4965,0
|
|
20230731,180000,263358585,4965,4965,4965,4965,0
|
|
20230731,175900,263358585,4965,4965,4965,4965,0
|
|
20230731,175800,263358585,4965,4965,4965,4965,0
|
|
20230731,175700,263358585,4965,4965,4965,4965,0
|
|
20230731,175600,263358585,4965,4965,4965,4965,0
|
|
20230731,175500,263358585,4965,4965,4965,4965,0
|
|
20230731,175400,263358585,4965,4965,4965,4965,0
|
|
20230731,175300,263358585,4965,4965,4965,4965,0
|
|
20230731,175200,263358585,4965,4965,4965,4965,0
|
|
20230731,175100,263358585,4965,4965,4965,4965,0
|
|
20230731,175000,263358585,4965,4965,4965,4965,0
|
|
20230731,174900,263358585,4965,4965,4965,4965,0
|
|
20230731,174800,263358585,4965,4965,4965,4965,0
|
|
20230731,174700,263358585,4965,4965,4965,4965,0
|
|
20230731,174600,263358585,4965,4965,4965,4965,0
|
|
20230731,174500,263358585,4965,4965,4965,4965,0
|
|
20230731,174400,263358585,4965,4965,4965,4965,0
|
|
20230731,174300,263358585,4965,4965,4965,4965,0
|
|
20230731,174200,263358585,4965,4965,4965,4965,0
|
|
20230731,174100,263358585,4965,4965,4965,4965,0
|
|
20230731,174000,263358585,4965,4965,4965,4965,0
|
|
20230731,173900,263358585,4965,4965,4965,4965,0
|
|
20230731,173800,263358585,4965,4965,4965,4965,0
|
|
20230731,173700,263358585,4965,4965,4965,4965,0
|
|
20230731,173600,263358585,4965,4965,4965,4965,0
|
|
20230731,173500,263358585,4965,4965,4965,4965,0
|
|
20230731,173400,263358585,4965,4965,4965,4965,0
|
|
20230731,173300,263358585,4965,4965,4965,4965,0
|
|
20230731,173200,263358585,4965,4965,4965,4965,1398
|
|
20230731,173100,263358585,4965,4965,4965,4965,0
|
|
20230731,173000,263358585,4965,4965,4965,4965,0
|
|
20230731,172900,263358585,4965,4965,4965,4965,0
|
|
20230731,172800,263358585,4965,4965,4965,4965,0
|
|
20230731,172700,263358585,4965,4965,4965,4965,0
|
|
20230731,172600,263358585,4965,4965,4965,4965,0
|
|
20230731,172500,263358585,4965,4965,4965,4965,0
|
|
20230731,172400,263358585,4965,4965,4965,4965,0
|
|
20230731,172300,263358585,4965,4965,4965,4965,0
|
|
20230731,172200,263358585,4965,4965,4965,4965,0
|
|
20230731,172100,263358585,4965,4965,4965,4965,0
|
|
20230731,172000,263358585,4965,4965,4965,4965,0
|
|
20230731,171900,263358585,4965,4965,4965,4965,0
|
|
20230731,171800,263358585,4965,4965,4965,4965,0
|
|
20230731,171700,263358585,4965,4965,4965,4965,0
|
|
20230731,171600,263358585,4965,4965,4965,4965,0
|
|
20230731,171500,263358585,4965,4965,4965,4965,0
|
|
20230731,171400,263358585,4965,4965,4965,4965,0
|
|
20230731,171300,263358585,4965,4965,4965,4965,0
|
|
20230731,171200,263358585,4965,4965,4965,4965,0
|
|
20230731,171100,263358585,4965,4965,4965,4965,0
|
|
20230731,171000,263358585,4965,4965,4965,4965,0
|
|
20230731,170900,263358585,4965,4965,4965,4965,0
|
|
20230731,170800,263358585,4965,4965,4965,4965,0
|
|
20230731,170700,263358585,4965,4965,4965,4965,0
|
|
20230731,170600,263358585,4965,4965,4965,4965,0
|
|
20230731,170500,263358585,4965,4965,4965,4965,0
|
|
20230731,170400,263358585,4965,4965,4965,4965,0
|
|
20230731,170300,263358585,4965,4965,4965,4965,0
|
|
20230731,170200,263358585,4965,4965,4965,4965,1398
|
|
20230731,170100,263358585,4965,4965,4965,4965,0
|
|
20230731,170000,263358585,4965,4965,4965,4965,0
|
|
20230731,165900,263358585,4965,4965,4965,4965,0
|
|
20230731,165800,263358585,4965,4965,4965,4965,0
|
|
20230731,165700,263358585,4965,4965,4965,4965,0
|
|
20230731,165600,263358585,4965,4965,4965,4965,0
|
|
20230731,165500,263358585,4965,4965,4965,4965,0
|
|
20230731,165400,263358585,4965,4965,4965,4965,0
|
|
20230731,165300,263358585,4965,4965,4965,4965,0
|
|
20230731,165200,263358585,4965,4965,4965,4965,0
|
|
20230731,165100,263358585,4965,4965,4965,4965,0
|
|
20230731,165000,263358585,4965,4965,4965,4965,0
|
|
20230731,164900,263358585,4965,4965,4965,4965,0
|
|
20230731,164800,263358585,4965,4965,4965,4965,0
|
|
20230731,164700,263358585,4965,4965,4965,4965,0
|
|
20230731,164600,263358585,4965,4965,4965,4965,0
|
|
20230731,164500,263358585,4965,4965,4965,4965,0
|
|
20230731,164400,263358585,4965,4965,4965,4965,0
|
|
20230731,164300,263358585,4965,4965,4965,4965,0
|
|
20230731,164200,263358585,4965,4965,4965,4965,0
|
|
20230731,164100,263358585,4965,4965,4965,4965,0
|
|
20230731,164000,263358585,4965,4965,4965,4965,0
|
|
20230731,163900,263358585,4965,4965,4965,4965,0
|
|
20230731,163800,263358585,4965,4965,4965,4965,0
|
|
20230731,163700,263358585,4965,4965,4965,4965,0
|
|
20230731,163600,263358585,4965,4965,4965,4965,0
|
|
20230731,163500,263358585,4965,4965,4965,4965,0
|
|
20230731,163400,263358585,4965,4965,4965,4965,0
|
|
20230731,163300,263358585,4965,4965,4965,4965,0
|
|
20230731,163200,263358585,4965,4965,4965,4965,1398
|
|
20230731,163100,263358585,4965,4965,4965,4965,0
|
|
20230731,163000,263358585,4965,4965,4965,4965,0
|
|
20230731,162900,263358585,4965,4965,4965,4965,0
|
|
20230731,162800,263358585,4965,4965,4965,4965,0
|
|
20230731,162700,263358585,4965,4965,4965,4965,0
|
|
20230731,162600,263358585,4965,4965,4965,4965,0
|
|
20230731,162500,263358585,4965,4965,4965,4965,0
|
|
20230731,162400,263358585,4965,4965,4965,4965,0
|
|
20230731,162300,263358585,4965,4965,4965,4965,0
|
|
20230731,162200,263358585,4965,4965,4965,4965,0
|
|
20230731,162100,263358585,4965,4965,4965,4965,0
|
|
20230731,162000,263358585,4965,4965,4965,4965,0
|
|
20230731,161900,263358585,4965,4965,4965,4965,0
|
|
20230731,161800,263358585,4965,4965,4965,4965,0
|
|
20230731,161700,263358585,4965,4965,4965,4965,0
|
|
20230731,161600,263358585,4965,4965,4965,4965,0
|
|
20230731,161500,263358585,4965,4965,4965,4965,0
|
|
20230731,161400,263358585,4965,4965,4965,4965,0
|
|
20230731,161300,263358585,4965,4965,4965,4965,0
|
|
20230731,161200,263358585,4965,4965,4965,4965,0
|
|
20230731,161100,263358585,4965,4965,4965,4965,0
|
|
20230731,161000,263358585,4965,4965,4965,4965,0
|
|
20230731,160900,263358585,4965,4965,4965,4965,0
|
|
20230731,160800,263358585,4965,4965,4965,4965,0
|
|
20230731,160700,263358585,4965,4965,4965,4965,0
|
|
20230731,160600,263358585,4965,4965,4965,4965,0
|
|
20230731,160500,263358585,4965,4965,4965,4965,0
|
|
20230731,160400,263358585,4965,4965,4965,4965,0
|
|
20230731,160300,263358585,4965,4965,4965,4965,0
|
|
20230731,160200,263358585,4965,4965,4965,4965,1398
|
|
20230731,160100,263358585,4965,4965,4965,4965,0
|
|
20230731,160000,263358585,4965,4965,4965,4965,0
|
|
20230731,155900,263358585,4965,4965,4965,4965,0
|
|
20230731,155800,263358585,4965,4965,4965,4965,0
|
|
20230731,155700,263358585,4965,4965,4965,4965,0
|
|
20230731,155600,263358585,4965,4965,4965,4965,0
|
|
20230731,155500,263358585,4965,4965,4965,4965,0
|
|
20230731,155400,263358585,4965,4965,4965,4965,0
|
|
20230731,155300,263358585,4965,4965,4965,4965,0
|
|
20230731,155200,263358585,4965,4965,4965,4965,0
|
|
20230731,155100,263358585,4965,4965,4965,4965,0
|
|
20230731,155000,263358585,4965,4965,4965,4965,0
|
|
20230731,154900,263358585,4965,4965,4965,4965,0
|
|
20230731,154800,263358585,4965,4965,4965,4965,0
|
|
20230731,154700,263358585,4965,4965,4965,4965,0
|
|
20230731,154600,263358585,4965,4965,4965,4965,0
|
|
20230731,154500,263358585,4965,4965,4965,4965,0
|
|
20230731,154400,263358585,4965,4965,4965,4965,0
|
|
20230731,154300,263358585,4965,4965,4965,4965,0
|
|
20230731,154200,263358585,4965,4965,4965,4965,0
|
|
20230731,154100,263358585,4965,4965,4965,4965,0
|
|
20230731,154000,263358585,4965,4965,4965,4965,0
|
|
20230731,153900,263358585,4965,4965,4965,4965,0
|
|
20230731,153800,263358585,4965,4965,4965,4965,0
|
|
20230731,153700,263358585,4965,4965,4965,4965,0
|
|
20230731,153600,263358585,4965,4965,4965,4965,0
|
|
20230731,153500,263358585,4965,4965,4965,4965,0
|
|
20230731,153400,263358585,4965,4965,4965,4965,0
|
|
20230731,153300,263358585,4965,4965,4965,4965,0
|
|
20230731,153200,263358585,4965,4965,4965,4965,1398
|
|
20230731,153100,263358585,4965,4965,4965,4965,0
|
|
20230731,153000,263358585,4965,4965,4965,4965,1398
|
|
20230731,152900,256417515,4960,4960,4960,4960,0
|
|
20230731,152800,256417515,4960,4960,4960,4960,0
|
|
20230731,152700,256417515,4960,4960,4960,4960,0
|
|
20230731,152600,256417515,4960,4960,4960,4960,0
|
|
20230731,152500,256417515,4960,4960,4960,4960,0
|
|
20230731,152400,256417515,4960,4960,4960,4960,0
|
|
20230731,152300,256417515,4960,4960,4960,4960,0
|
|
20230731,152200,256417515,4960,4960,4960,4960,0
|
|
20230731,152100,256417515,4960,4960,4960,4960,0
|
|
20230731,152000,256417515,4960,4960,4960,4960,0
|
|
20230731,151900,256417515,4960,4940,4960,4940,33
|
|
20230731,151800,256254395,4960,4960,4960,4960,205
|
|
20230731,151700,255237595,4940,4940,4940,4940,127
|
|
20230731,151600,254610215,4940,4940,4940,4940,259
|
|
20230731,151500,253330755,4935,4940,4940,4935,114
|
|
20230731,151400,252768095,4950,4950,4950,4950,0
|
|
20230731,151300,252768095,4950,4950,4950,4950,0
|
|
20230731,151200,252768095,4950,4950,4950,4950,104
|
|
20230731,151100,252253295,4950,4950,4950,4950,0
|
|
20230731,151000,252253295,4950,4940,4950,4935,144
|
|
20230731,150900,251541550,4950,4950,4950,4950,100
|
|
20230731,150800,251046550,4950,4950,4950,4950,1018
|
|
20230731,150700,246007450,4950,4940,4950,4935,1323
|
|
20230731,150600,239469030,4960,4960,4960,4960,20
|
|
20230731,150500,239369830,4960,4960,4960,4960,150
|
|
20230731,150400,238625830,4960,4960,4960,4960,0
|
|
20230731,150300,238625830,4960,4960,4960,4960,0
|
|
20230731,150200,238625830,4960,4955,4960,4955,413
|
|
20230731,150100,236577410,4960,4960,4960,4960,0
|
|
20230731,150000,236577410,4960,4960,4960,4960,122
|
|
20230731,145900,235972290,4960,4960,4960,4960,0
|
|
20230731,145800,235972290,4960,4955,4960,4955,50
|
|
20230731,145700,235724490,4935,4935,4935,4935,0
|
|
20230731,145600,235724490,4935,4935,4935,4935,0
|
|
20230731,145500,235724490,4935,4935,4935,4935,38
|
|
20230731,145400,235536960,4935,4935,4935,4935,1
|
|
20230731,145300,235532025,4930,4930,4930,4930,0
|
|
20230731,145200,235532025,4930,4930,4930,4930,0
|
|
20230731,145100,235532025,4930,4930,4930,4930,0
|
|
20230731,145000,235532025,4930,4930,4930,4930,0
|
|
20230731,144900,235532025,4930,4930,4930,4930,5
|
|
20230731,144800,235507375,4935,4935,4935,4935,0
|
|
20230731,144700,235507375,4935,4935,4935,4935,5
|
|
20230731,144600,235482700,4950,4955,4955,4950,2176
|
|
20230731,144500,224700715,4960,4960,4960,4960,11
|
|
20230731,144400,224646155,4960,4960,4960,4960,0
|
|
20230731,144300,224646155,4960,4960,4960,4960,712
|
|
20230731,144200,221114635,4960,4960,4960,4960,15
|
|
20230731,144100,221040235,4955,4965,4965,4955,2106
|
|
20230731,144000,210604905,4960,4955,4960,4955,1089
|
|
20230731,143900,205208840,4955,4950,4955,4950,532
|
|
20230731,143800,202572940,4955,4940,4955,4940,5628
|
|
20230731,143700,174721600,4940,4940,4940,4940,8
|
|
20230731,143600,174682080,4920,4920,4920,4920,0
|
|
20230731,143500,174682080,4920,4900,4920,4900,2913
|
|
20230731,143400,160384110,4900,4900,4900,4900,70
|
|
20230731,143300,160041110,4900,4900,4900,4900,0
|
|
20230731,143200,160041110,4900,4900,4900,4900,0
|
|
20230731,143100,160041110,4900,4900,4900,4900,0
|
|
20230731,143000,160041110,4900,4885,4900,4885,38
|
|
20230731,142900,159855335,4885,4885,4885,4885,40
|
|
20230731,142800,159659935,4885,4885,4885,4885,2
|
|
20230731,142700,159650165,4885,4885,4885,4885,942
|
|
20230731,142600,155048495,4890,4885,4890,4885,702
|
|
20230731,142500,151618140,4885,4885,4885,4885,12
|
|
20230731,142400,151559520,4885,4885,4885,4885,50
|
|
20230731,142300,151315270,4870,4870,4870,4870,0
|
|
20230731,142200,151315270,4870,4870,4870,4870,258
|
|
20230731,142100,150058810,4870,4870,4870,4870,0
|
|
20230731,142000,150058810,4870,4870,4870,4870,20
|
|
20230731,141900,149961410,4870,4870,4870,4870,224
|
|
20230731,141800,148870530,4865,4860,4865,4860,15
|
|
20230731,141700,148797595,4855,4855,4860,4855,451
|
|
20230731,141600,146606590,4855,4850,4860,4850,1063
|
|
20230731,141500,141446410,4845,4845,4845,4845,0
|
|
20230731,141400,141446410,4845,4845,4845,4845,0
|
|
20230731,141300,141446410,4845,4845,4845,4845,0
|
|
20230731,141200,141446410,4845,4845,4845,4845,48
|
|
20230731,141100,141213850,4845,4845,4845,4845,1
|
|
20230731,141000,141209005,4845,4845,4845,4845,10
|
|
20230731,140900,141160555,4845,4845,4845,4845,51
|
|
20230731,140800,140913460,4850,4850,4850,4850,0
|
|
20230731,140700,140913460,4850,4850,4850,4850,0
|
|
20230731,140600,140913460,4850,4850,4850,4850,171
|
|
20230731,140500,140084110,4845,4845,4845,4845,100
|
|
20230731,140400,139599610,4845,4845,4845,4845,50
|
|
20230731,140300,139357360,4830,4830,4830,4830,0
|
|
20230731,140200,139357360,4830,4830,4830,4830,0
|
|
20230731,140100,139357360,4830,4830,4830,4830,0
|
|
20230731,140000,139357360,4830,4830,4830,4830,0
|
|
20230731,135900,139357360,4830,4830,4830,4830,0
|
|
20230731,135800,139357360,4830,4830,4830,4830,0
|
|
20230731,135700,139357360,4830,4830,4830,4830,0
|
|
20230731,135600,139357360,4830,4850,4850,4830,25
|
|
20230731,135500,139236580,4850,4850,4850,4850,0
|
|
20230731,135400,139236580,4850,4850,4850,4850,10
|
|
20230731,135300,139188080,4850,4850,4850,4850,0
|
|
20230731,135200,139188080,4850,4850,4850,4850,0
|
|
20230731,135100,139188080,4850,4850,4850,4850,1
|
|
20230731,135000,139183230,4850,4850,4850,4850,0
|
|
20230731,134900,139183230,4850,4850,4850,4850,0
|
|
20230731,134800,139183230,4850,4850,4850,4850,0
|
|
20230731,134700,139183230,4850,4850,4850,4850,0
|
|
20230731,134600,139183230,4850,4850,4850,4850,100
|
|
20230731,134500,138698230,4850,4835,4850,4835,351
|
|
20230731,134400,137000115,4830,4830,4830,4830,6
|
|
20230731,134300,136971135,4830,4830,4830,4830,6
|
|
20230731,134200,136942155,4830,4830,4830,4830,6
|
|
20230731,134100,136913175,4830,4830,4830,4830,300
|
|
20230731,134000,135464175,4830,4825,4830,4825,164
|
|
20230731,133900,134672155,4830,4830,4830,4830,0
|
|
20230731,133800,134672155,4830,4830,4830,4830,0
|
|
20230731,133700,134672155,4830,4825,4830,4825,1000
|
|
20230731,133600,129842500,4825,4825,4825,4825,47
|
|
20230731,133500,129615725,4825,4825,4825,4825,6
|
|
20230731,133400,129586775,4825,4825,4825,4825,6
|
|
20230731,133300,129557825,4825,4825,4825,4825,642
|
|
20230731,133200,126460175,4830,4830,4830,4830,0
|
|
20230731,133100,126460175,4830,4830,4830,4830,88
|
|
20230731,133000,126035135,4830,4830,4830,4830,0
|
|
20230731,132900,126035135,4830,4830,4830,4830,0
|
|
20230731,132800,126035135,4830,4830,4830,4830,0
|
|
20230731,132700,126035135,4830,4830,4830,4830,0
|
|
20230731,132600,126035135,4830,4830,4830,4830,0
|
|
20230731,132500,126035135,4830,4820,4830,4820,100
|
|
20230731,132400,125552665,4810,4810,4810,4810,0
|
|
20230731,132300,125552665,4810,4805,4810,4805,306
|
|
20230731,132200,124082305,4800,4800,4800,4800,0
|
|
20230731,132100,124082305,4800,4800,4800,4800,0
|
|
20230731,132000,124082305,4800,4800,4800,4800,0
|
|
20230731,131900,124082305,4800,4800,4800,4800,0
|
|
20230731,131800,124082305,4800,4800,4800,4800,34
|
|
20230731,131700,123919105,4805,4805,4805,4805,12
|
|
20230731,131600,123861445,4810,4810,4810,4810,0
|
|
20230731,131500,123861445,4810,4810,4810,4810,0
|
|
20230731,131400,123861445,4810,4810,4810,4810,0
|
|
20230731,131300,123861445,4810,4810,4810,4810,0
|
|
20230731,131200,123861445,4810,4810,4810,4810,0
|
|
20230731,131100,123861445,4810,4810,4810,4810,0
|
|
20230731,131000,123861445,4810,4815,4815,4810,148
|
|
20230731,130900,123149505,4815,4815,4815,4815,0
|
|
20230731,130800,123149505,4815,4815,4815,4815,0
|
|
20230731,130700,123149505,4815,4815,4815,4815,195
|
|
20230731,130600,122210580,4830,4830,4830,4830,1
|
|
20230731,130500,122205750,4830,4830,4830,4830,0
|
|
20230731,130400,122205750,4830,4830,4830,4830,0
|
|
20230731,130300,122205750,4830,4830,4830,4830,1
|
|
20230731,130200,122200920,4840,4840,4840,4840,0
|
|
20230731,130100,122200920,4840,4840,4840,4840,0
|
|
20230731,130000,122200920,4840,4840,4840,4840,0
|
|
20230731,125900,122200920,4840,4840,4840,4840,0
|
|
20230731,125800,122200920,4840,4840,4840,4840,1
|
|
20230731,125700,122196080,4830,4830,4830,4830,0
|
|
20230731,125600,122196080,4830,4830,4830,4830,0
|
|
20230731,125500,122196080,4830,4830,4830,4830,0
|
|
20230731,125400,122196080,4830,4830,4830,4830,0
|
|
20230731,125300,122196080,4830,4830,4830,4830,0
|
|
20230731,125200,122196080,4830,4830,4830,4830,500
|
|
20230731,125100,119781080,4830,4830,4830,4830,0
|
|
20230731,125000,119781080,4830,4830,4830,4830,0
|
|
20230731,124900,119781080,4830,4830,4830,4830,0
|
|
20230731,124800,119781080,4830,4830,4830,4830,1
|
|
20230731,124700,119776250,4810,4810,4810,4810,305
|
|
20230731,124600,118309200,4835,4835,4835,4835,0
|
|
20230731,124500,118309200,4835,4835,4835,4835,0
|
|
20230731,124400,118309200,4835,4835,4835,4835,1
|
|
20230731,124300,118304365,4810,4810,4810,4810,0
|
|
20230731,124200,118304365,4810,4810,4810,4810,0
|
|
20230731,124100,118304365,4810,4810,4810,4810,0
|
|
20230731,124000,118304365,4810,4810,4810,4810,0
|
|
20230731,123900,118304365,4810,4810,4810,4810,10
|
|
20230731,123800,118256265,4810,4810,4810,4810,0
|
|
20230731,123700,118256265,4810,4810,4810,4810,182
|
|
20230731,123600,117380845,4810,4810,4810,4810,0
|
|
20230731,123500,117380845,4810,4810,4810,4810,0
|
|
20230731,123400,117380845,4810,4810,4810,4810,0
|
|
20230731,123300,117380845,4810,4810,4810,4810,0
|
|
20230731,123200,117380845,4810,4810,4810,4810,0
|
|
20230731,123100,117380845,4810,4810,4810,4810,0
|
|
20230731,123000,117380845,4810,4810,4810,4810,0
|
|
20230731,122900,117380845,4810,4810,4810,4810,0
|
|
20230731,122800,117380845,4810,4810,4810,4810,1
|
|
20230731,122700,117376035,4805,4810,4810,4805,89
|
|
20230731,122600,116948275,4840,4840,4840,4840,0
|
|
20230731,122500,116948275,4840,4840,4840,4840,0
|
|
20230731,122400,116948275,4840,4840,4840,4840,0
|
|
20230731,122300,116948275,4840,4840,4840,4840,0
|
|
20230731,122200,116948275,4840,4840,4840,4840,141
|
|
20230731,122100,116265835,4840,4840,4840,4840,0
|
|
20230731,122000,116265835,4840,4840,4840,4840,0
|
|
20230731,121900,116265835,4840,4840,4840,4840,0
|
|
20230731,121800,116265835,4840,4840,4840,4840,0
|
|
20230731,121700,116265835,4840,4840,4840,4840,0
|
|
20230731,121600,116265835,4840,4840,4840,4840,2
|
|
20230731,121500,116256155,4840,4840,4840,4840,13
|
|
20230731,121400,116193235,4850,4850,4850,4850,0
|
|
20230731,121300,116193235,4850,4850,4850,4850,0
|
|
20230731,121200,116193235,4850,4850,4850,4850,0
|
|
20230731,121100,116193235,4850,4850,4850,4850,0
|
|
20230731,121000,116193235,4850,4850,4850,4850,0
|
|
20230731,120900,116193235,4850,4850,4850,4850,0
|
|
20230731,120800,116193235,4850,4850,4850,4850,0
|
|
20230731,120700,116193235,4850,4850,4850,4850,0
|
|
20230731,120600,116193235,4850,4850,4850,4850,0
|
|
20230731,120500,116193235,4850,4850,4850,4850,0
|
|
20230731,120400,116193235,4850,4825,4850,4825,1815
|
|
20230731,120300,107435835,4810,4810,4810,4810,0
|
|
20230731,120200,107435835,4810,4810,4810,4810,78
|
|
20230731,120100,107060655,4825,4825,4825,4825,0
|
|
20230731,120000,107060655,4825,4825,4825,4825,0
|
|
20230731,115900,107060655,4825,4825,4825,4825,0
|
|
20230731,115800,107060655,4825,4825,4825,4825,0
|
|
20230731,115700,107060655,4825,4825,4825,4825,5
|
|
20230731,115600,107036530,4825,4825,4825,4825,0
|
|
20230731,115500,107036530,4825,4825,4825,4825,10
|
|
20230731,115400,106988280,4825,4825,4825,4825,0
|
|
20230731,115300,106988280,4825,4825,4825,4825,1
|
|
20230731,115200,106983455,4815,4815,4815,4815,0
|
|
20230731,115100,106983455,4815,4815,4815,4815,10
|
|
20230731,115000,106935305,4825,4825,4825,4825,0
|
|
20230731,114900,106935305,4825,4825,4825,4825,0
|
|
20230731,114800,106935305,4825,4825,4825,4825,0
|
|
20230731,114700,106935305,4825,4825,4825,4825,0
|
|
20230731,114600,106935305,4825,4825,4825,4825,10
|
|
20230731,114500,106887055,4825,4825,4825,4825,14
|
|
20230731,114400,106819505,4820,4820,4820,4820,0
|
|
20230731,114300,106819505,4820,4820,4820,4820,0
|
|
20230731,114200,106819505,4820,4820,4820,4820,32
|
|
20230731,114100,106665265,4825,4825,4825,4825,0
|
|
20230731,114000,106665265,4825,4825,4825,4825,0
|
|
20230731,113900,106665265,4825,4825,4825,4825,0
|
|
20230731,113800,106665265,4825,4825,4825,4825,0
|
|
20230731,113700,106665265,4825,4825,4825,4825,0
|
|
20230731,113600,106665265,4825,4825,4825,4825,0
|
|
20230731,113500,106665265,4825,4825,4825,4825,0
|
|
20230731,113400,106665265,4825,4825,4825,4825,0
|
|
20230731,113300,106665265,4825,4825,4825,4825,2
|
|
20230731,113200,106655615,4825,4825,4825,4825,0
|
|
20230731,113100,106655615,4825,4825,4825,4825,100
|
|
20230731,113000,106173115,4825,4825,4825,4825,0
|
|
20230731,112900,106173115,4825,4825,4825,4825,0
|
|
20230731,112800,106173115,4825,4825,4825,4825,0
|
|
20230731,112700,106173115,4825,4825,4825,4825,0
|
|
20230731,112600,106173115,4825,4825,4825,4825,0
|
|
20230731,112500,106173115,4825,4825,4825,4825,170
|
|
20230731,112400,105352865,4855,4855,4855,4855,0
|
|
20230731,112300,105352865,4855,4855,4855,4855,0
|
|
20230731,112200,105352865,4855,4855,4855,4855,0
|
|
20230731,112100,105352865,4855,4855,4855,4855,0
|
|
20230731,112000,105352865,4855,4855,4855,4855,100
|
|
20230731,111900,104867365,4850,4850,4850,4850,0
|
|
20230731,111800,104867365,4850,4850,4850,4850,100
|
|
20230731,111700,104382365,4855,4855,4855,4855,0
|
|
20230731,111600,104382365,4855,4855,4855,4855,10
|
|
20230731,111500,104333815,4855,4855,4855,4855,1
|
|
20230731,111400,104328960,4860,4860,4860,4860,0
|
|
20230731,111300,104328960,4860,4860,4860,4860,0
|
|
20230731,111200,104328960,4860,4860,4860,4860,0
|
|
20230731,111100,104328960,4860,4860,4860,4860,0
|
|
20230731,111000,104328960,4860,4860,4860,4860,0
|
|
20230731,110900,104328960,4860,4860,4860,4860,80
|
|
20230731,110800,103940160,4860,4860,4860,4860,2
|
|
20230731,110700,103930440,4820,4820,4820,4820,106
|
|
20230731,110600,103419520,4800,4800,4800,4800,0
|
|
20230731,110500,103419520,4800,4800,4800,4800,0
|
|
20230731,110400,103419520,4800,4800,4800,4800,300
|
|
20230731,110300,101979520,4820,4820,4820,4820,0
|
|
20230731,110200,101979520,4820,4820,4820,4820,6
|
|
20230731,110100,101950600,4790,4790,4790,4790,0
|
|
20230731,110000,101950600,4790,4815,4815,4790,100
|
|
20230731,105900,101469125,4805,4805,4805,4805,95
|
|
20230731,105800,101012650,4805,4805,4805,4805,0
|
|
20230731,105700,101012650,4805,4805,4805,4805,0
|
|
20230731,105600,101012650,4805,4805,4805,4805,0
|
|
20230731,105500,101012650,4805,4805,4805,4805,0
|
|
20230731,105400,101012650,4805,4805,4805,4805,1
|
|
20230731,105300,101007845,4770,4770,4770,4770,0
|
|
20230731,105200,101007845,4770,4770,4770,4770,0
|
|
20230731,105100,101007845,4770,4775,4775,4770,603
|
|
20230731,105000,98131050,4775,4780,4780,4775,1091
|
|
20230731,104900,92917960,4780,4800,4800,4780,331
|
|
20230731,104800,91333620,4800,4810,4810,4800,105
|
|
20230731,104700,90829380,4815,4820,4820,4815,24
|
|
20230731,104600,90713710,4830,4830,4830,4830,40
|
|
20230731,104500,90520510,4835,4835,4835,4835,9
|
|
20230731,104400,90476995,4840,4845,4845,4840,212
|
|
20230731,104300,89450350,4850,4860,4860,4850,135
|
|
20230731,104200,88795380,4865,4890,4890,4865,94
|
|
20230731,104100,88336070,4900,4900,4900,4900,0
|
|
20230731,104000,88336070,4900,4900,4900,4900,1007
|
|
20230731,103900,83401770,4900,4900,4900,4900,5
|
|
20230731,103800,83377270,4905,4910,4910,4875,498
|
|
20230731,103700,80946295,4910,4905,4920,4905,189
|
|
20230731,103600,80018310,4905,4900,4905,4900,473
|
|
20230731,103500,77698350,4905,4890,4950,4890,543
|
|
20230731,103400,75029985,4890,4890,4890,4890,101
|
|
20230731,103300,74536095,4890,4890,4890,4890,87
|
|
20230731,103200,74110665,4890,4890,4890,4890,5
|
|
20230731,103100,74086215,4890,4890,4890,4890,32
|
|
20230731,103000,73929735,4890,4890,4890,4890,0
|
|
20230731,102900,73929735,4890,4890,4890,4890,111
|
|
20230731,102800,73386945,4890,4885,4890,4885,1000
|
|
20230731,102700,68498055,4890,4890,4890,4890,0
|
|
20230731,102600,68498055,4890,4890,4890,4890,0
|
|
20230731,102500,68498055,4890,4870,4890,4870,65
|
|
20230731,102400,68181105,4870,4850,4870,4850,202
|
|
20230731,102300,67201365,4850,4840,4885,4840,1277
|
|
20230731,102200,61008360,4850,4850,4850,4850,0
|
|
20230731,102100,61008360,4850,4850,4850,4850,0
|
|
20230731,102000,61008360,4850,4850,4850,4850,0
|
|
20230731,101900,61008360,4850,4810,4850,4810,34
|
|
20230731,101800,60844660,4785,4785,4785,4785,0
|
|
20230731,101700,60844660,4785,4775,4785,4775,1410
|
|
20230731,101600,54097910,4775,4775,4775,4775,10
|
|
20230731,101500,54050160,4770,4775,4775,4770,20
|
|
20230731,101400,53954690,4735,4735,4735,4735,0
|
|
20230731,101300,53954690,4735,4735,4735,4735,0
|
|
20230731,101200,53954690,4735,4735,4735,4735,0
|
|
20230731,101100,53954690,4735,4735,4735,4735,0
|
|
20230731,101000,53954690,4735,4735,4735,4735,336
|
|
20230731,100900,52363730,4735,4735,4735,4735,2
|
|
20230731,100800,52354260,4780,4780,4780,4780,0
|
|
20230731,100700,52354260,4780,4780,4780,4780,371
|
|
20230731,100600,50580880,4780,4780,4780,4780,350
|
|
20230731,100500,48907880,4780,4780,4780,4780,39
|
|
20230731,100400,48721460,4780,4780,4780,4780,0
|
|
20230731,100300,48721460,4780,4775,4780,4775,10
|
|
20230731,100200,48673695,4775,4775,4775,4775,1
|
|
20230731,100100,48668920,4775,4775,4775,4775,0
|
|
20230731,100000,48668920,4775,4775,4775,4775,1
|
|
20230731,095900,48664145,4740,4740,4740,4740,0
|
|
20230731,095800,48664145,4740,4740,4740,4740,500
|
|
20230731,095700,46294145,4730,4725,4730,4725,613
|
|
20230731,095600,43394670,4725,4725,4725,4725,0
|
|
20230731,095500,43394670,4725,4705,4725,4705,30
|
|
20230731,095400,43253420,4705,4705,4705,4705,28
|
|
20230731,095300,43121680,4720,4720,4720,4720,0
|
|
20230731,095200,43121680,4720,4715,4720,4715,497
|
|
20230731,095100,40775845,4720,4720,4720,4720,0
|
|
20230731,095000,40775845,4720,4720,4720,4720,0
|
|
20230731,094900,40775845,4720,4720,4720,4720,0
|
|
20230731,094800,40775845,4720,4715,4720,4715,22
|
|
20230731,094700,40672095,4715,4715,4715,4715,2
|
|
20230731,094600,40662665,4710,4710,4710,4710,10
|
|
20230731,094500,40615565,4710,4710,4710,4710,10
|
|
20230731,094400,40568465,4700,4700,4700,4700,330
|
|
20230731,094300,39017465,4700,4700,4700,4700,0
|
|
20230731,094200,39017465,4700,4700,4700,4700,236
|
|
20230731,094100,37908265,4700,4700,4700,4700,0
|
|
20230731,094000,37908265,4700,4700,4700,4700,10
|
|
20230731,093900,37861265,4700,4700,4700,4700,1
|
|
20230731,093800,37856565,4680,4675,4680,4675,62
|
|
20230731,093700,37566625,4675,4675,4675,4675,0
|
|
20230731,093600,37566625,4675,4675,4675,4675,10
|
|
20230731,093500,37519875,4675,4675,4675,4675,346
|
|
20230731,093400,35902325,4700,4695,4700,4695,13
|
|
20230731,093300,35841250,4675,4700,4700,4675,122
|
|
20230731,093200,35268405,4675,4680,4680,4675,20
|
|
20230731,093100,35174880,4665,4665,4665,4665,0
|
|
20230731,093000,35174880,4665,4665,4665,4665,0
|
|
20230731,092900,35174880,4665,4665,4665,4665,829
|
|
20230731,092800,31307595,4660,4665,4665,4660,164
|
|
20230731,092700,30543160,4660,4690,4690,4660,981
|
|
20230731,092600,25967385,4695,4695,4695,4695,50
|
|
20230731,092500,25732635,4710,4710,4720,4710,38
|
|
20230731,092400,25553605,4720,4720,4720,4720,165
|
|
20230731,092300,24774805,4730,4730,4730,4730,50
|
|
20230731,092200,24538305,4720,4720,4720,4720,0
|
|
20230731,092100,24538305,4720,4735,4735,4720,510
|
|
20230731,092000,22129955,4735,4745,4750,4735,124
|
|
20230731,091900,21542575,4745,4750,4750,4745,308
|
|
20230731,091800,20081105,4750,4750,4750,4750,0
|
|
20230731,091700,20081105,4750,4760,4760,4750,424
|
|
20230731,091600,18065710,4785,4785,4785,4785,0
|
|
20230731,091500,18065710,4785,4785,4785,4785,1
|
|
20230731,091400,18060925,4785,4805,4805,4785,126
|
|
20230731,091300,17456695,4830,4830,4830,4830,68
|
|
20230731,091200,17128255,4830,4825,4830,4805,496
|
|
20230731,091100,14733225,4810,4830,4830,4810,25
|
|
20230731,091000,14612705,4830,4830,4830,4830,0
|
|
20230731,090900,14612705,4830,4830,4830,4830,0
|
|
20230731,090800,14612705,4830,4830,4830,4830,0
|
|
20230731,090700,14612705,4830,4835,4835,4830,1154
|
|
20230731,090600,9036505,4830,4830,4830,4830,0
|
|
20230731,090500,9036505,4830,4835,4835,4830,630
|
|
20230731,090400,5991615,4835,4835,4835,4835,27
|
|
20230731,090300,5861070,4835,4835,4835,4835,732
|
|
20230731,090200,2321850,4805,4825,4835,4805,268
|
|
20230731,090100,1029625,4835,4835,4835,4835,123
|
|
20230731,090000,434920,4835,4835,4835,4830,90
|