704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,204100,115636900,4350,4350,4350,4350,346
|
|
20230731,204000,115636900,4350,4350,4350,4350,0
|
|
20230731,203900,115636900,4350,4350,4350,4350,0
|
|
20230731,203800,115636900,4350,4350,4350,4350,0
|
|
20230731,203700,115636900,4350,4350,4350,4350,0
|
|
20230731,203600,115636900,4350,4350,4350,4350,0
|
|
20230731,203500,115636900,4350,4350,4350,4350,0
|
|
20230731,203400,115636900,4350,4350,4350,4350,0
|
|
20230731,203300,115636900,4350,4350,4350,4350,0
|
|
20230731,203200,115636900,4350,4350,4350,4350,0
|
|
20230731,203100,115636900,4350,4350,4350,4350,0
|
|
20230731,203000,115636900,4350,4350,4350,4350,0
|
|
20230731,202900,115636900,4350,4350,4350,4350,0
|
|
20230731,202800,115636900,4350,4350,4350,4350,0
|
|
20230731,202700,115636900,4350,4350,4350,4350,0
|
|
20230731,202600,115636900,4350,4350,4350,4350,0
|
|
20230731,202500,115636900,4350,4350,4350,4350,0
|
|
20230731,202400,115636900,4350,4350,4350,4350,0
|
|
20230731,202300,115636900,4350,4350,4350,4350,0
|
|
20230731,202200,115636900,4350,4350,4350,4350,0
|
|
20230731,202100,115636900,4350,4350,4350,4350,0
|
|
20230731,202000,115636900,4350,4350,4350,4350,0
|
|
20230731,201900,115636900,4350,4350,4350,4350,0
|
|
20230731,201800,115636900,4350,4350,4350,4350,0
|
|
20230731,201700,115636900,4350,4350,4350,4350,0
|
|
20230731,201600,115636900,4350,4350,4350,4350,0
|
|
20230731,201500,115636900,4350,4350,4350,4350,0
|
|
20230731,201400,115636900,4350,4350,4350,4350,0
|
|
20230731,201300,115636900,4350,4350,4350,4350,0
|
|
20230731,201200,115636900,4350,4350,4350,4350,0
|
|
20230731,201100,115636900,4350,4350,4350,4350,346
|
|
20230731,201000,115636900,4350,4350,4350,4350,0
|
|
20230731,200900,115636900,4350,4350,4350,4350,0
|
|
20230731,200800,115636900,4350,4350,4350,4350,0
|
|
20230731,200700,115636900,4350,4350,4350,4350,0
|
|
20230731,200600,115636900,4350,4350,4350,4350,0
|
|
20230731,200500,115636900,4350,4350,4350,4350,0
|
|
20230731,200400,115636900,4350,4350,4350,4350,0
|
|
20230731,200300,115636900,4350,4350,4350,4350,0
|
|
20230731,200200,115636900,4350,4350,4350,4350,0
|
|
20230731,200100,115636900,4350,4350,4350,4350,0
|
|
20230731,200000,115636900,4350,4350,4350,4350,0
|
|
20230731,195900,115636900,4350,4350,4350,4350,0
|
|
20230731,195800,115636900,4350,4350,4350,4350,0
|
|
20230731,195700,115636900,4350,4350,4350,4350,0
|
|
20230731,195600,115636900,4350,4350,4350,4350,0
|
|
20230731,195500,115636900,4350,4350,4350,4350,0
|
|
20230731,195400,115636900,4350,4350,4350,4350,0
|
|
20230731,195300,115636900,4350,4350,4350,4350,0
|
|
20230731,195200,115636900,4350,4350,4350,4350,0
|
|
20230731,195100,115636900,4350,4350,4350,4350,0
|
|
20230731,195000,115636900,4350,4350,4350,4350,0
|
|
20230731,194900,115636900,4350,4350,4350,4350,0
|
|
20230731,194800,115636900,4350,4350,4350,4350,0
|
|
20230731,194700,115636900,4350,4350,4350,4350,0
|
|
20230731,194600,115636900,4350,4350,4350,4350,0
|
|
20230731,194500,115636900,4350,4350,4350,4350,0
|
|
20230731,194400,115636900,4350,4350,4350,4350,0
|
|
20230731,194300,115636900,4350,4350,4350,4350,0
|
|
20230731,194200,115636900,4350,4350,4350,4350,0
|
|
20230731,194100,115636900,4350,4350,4350,4350,346
|
|
20230731,194000,115636900,4350,4350,4350,4350,0
|
|
20230731,193900,115636900,4350,4350,4350,4350,0
|
|
20230731,193800,115636900,4350,4350,4350,4350,0
|
|
20230731,193700,115636900,4350,4350,4350,4350,0
|
|
20230731,193600,115636900,4350,4350,4350,4350,0
|
|
20230731,193500,115636900,4350,4350,4350,4350,0
|
|
20230731,193400,115636900,4350,4350,4350,4350,0
|
|
20230731,193300,115636900,4350,4350,4350,4350,0
|
|
20230731,193200,115636900,4350,4350,4350,4350,0
|
|
20230731,193100,115636900,4350,4350,4350,4350,0
|
|
20230731,193000,115636900,4350,4350,4350,4350,0
|
|
20230731,192900,115636900,4350,4350,4350,4350,0
|
|
20230731,192800,115636900,4350,4350,4350,4350,0
|
|
20230731,192700,115636900,4350,4350,4350,4350,0
|
|
20230731,192600,115636900,4350,4350,4350,4350,0
|
|
20230731,192500,115636900,4350,4350,4350,4350,0
|
|
20230731,192400,115636900,4350,4350,4350,4350,0
|
|
20230731,192300,115636900,4350,4350,4350,4350,0
|
|
20230731,192200,115636900,4350,4350,4350,4350,0
|
|
20230731,192100,115636900,4350,4350,4350,4350,0
|
|
20230731,192000,115636900,4350,4350,4350,4350,0
|
|
20230731,191900,115636900,4350,4350,4350,4350,0
|
|
20230731,191800,115636900,4350,4350,4350,4350,0
|
|
20230731,191700,115636900,4350,4350,4350,4350,0
|
|
20230731,191600,115636900,4350,4350,4350,4350,0
|
|
20230731,191500,115636900,4350,4350,4350,4350,0
|
|
20230731,191400,115636900,4350,4350,4350,4350,0
|
|
20230731,191300,115636900,4350,4350,4350,4350,0
|
|
20230731,191200,115636900,4350,4350,4350,4350,0
|
|
20230731,191100,115636900,4350,4350,4350,4350,346
|
|
20230731,191000,115636900,4350,4350,4350,4350,0
|
|
20230731,190900,115636900,4350,4350,4350,4350,0
|
|
20230731,190800,115636900,4350,4350,4350,4350,0
|
|
20230731,190700,115636900,4350,4350,4350,4350,0
|
|
20230731,190600,115636900,4350,4350,4350,4350,0
|
|
20230731,190500,115636900,4350,4350,4350,4350,0
|
|
20230731,190400,115636900,4350,4350,4350,4350,0
|
|
20230731,190300,115636900,4350,4350,4350,4350,0
|
|
20230731,190200,115636900,4350,4350,4350,4350,0
|
|
20230731,190100,115636900,4350,4350,4350,4350,0
|
|
20230731,190000,115636900,4350,4350,4350,4350,0
|
|
20230731,185900,115636900,4350,4350,4350,4350,0
|
|
20230731,185800,115636900,4350,4350,4350,4350,0
|
|
20230731,185700,115636900,4350,4350,4350,4350,0
|
|
20230731,185600,115636900,4350,4350,4350,4350,0
|
|
20230731,185500,115636900,4350,4350,4350,4350,0
|
|
20230731,185400,115636900,4350,4350,4350,4350,0
|
|
20230731,185300,115636900,4350,4350,4350,4350,0
|
|
20230731,185200,115636900,4350,4350,4350,4350,0
|
|
20230731,185100,115636900,4350,4350,4350,4350,0
|
|
20230731,185000,115636900,4350,4350,4350,4350,0
|
|
20230731,184900,115636900,4350,4350,4350,4350,0
|
|
20230731,184800,115636900,4350,4350,4350,4350,0
|
|
20230731,184700,115636900,4350,4350,4350,4350,0
|
|
20230731,184600,115636900,4350,4350,4350,4350,0
|
|
20230731,184500,115636900,4350,4350,4350,4350,0
|
|
20230731,184400,115636900,4350,4350,4350,4350,0
|
|
20230731,184300,115636900,4350,4350,4350,4350,0
|
|
20230731,184200,115636900,4350,4350,4350,4350,0
|
|
20230731,184100,115636900,4350,4350,4350,4350,346
|
|
20230731,184000,115636900,4350,4350,4350,4350,0
|
|
20230731,183900,115636900,4350,4350,4350,4350,0
|
|
20230731,183800,115636900,4350,4350,4350,4350,0
|
|
20230731,183700,115636900,4350,4350,4350,4350,0
|
|
20230731,183600,115636900,4350,4350,4350,4350,0
|
|
20230731,183500,115636900,4350,4350,4350,4350,0
|
|
20230731,183400,115636900,4350,4350,4350,4350,0
|
|
20230731,183300,115636900,4350,4350,4350,4350,0
|
|
20230731,183200,115636900,4350,4350,4350,4350,0
|
|
20230731,183100,115636900,4350,4350,4350,4350,0
|
|
20230731,183000,115636900,4350,4350,4350,4350,0
|
|
20230731,182900,115636900,4350,4350,4350,4350,0
|
|
20230731,182800,115636900,4350,4350,4350,4350,0
|
|
20230731,182700,115636900,4350,4350,4350,4350,0
|
|
20230731,182600,115636900,4350,4350,4350,4350,0
|
|
20230731,182500,115636900,4350,4350,4350,4350,0
|
|
20230731,182400,115636900,4350,4350,4350,4350,0
|
|
20230731,182300,115636900,4350,4350,4350,4350,0
|
|
20230731,182200,115636900,4350,4350,4350,4350,0
|
|
20230731,182100,115636900,4350,4350,4350,4350,0
|
|
20230731,182000,115636900,4350,4350,4350,4350,0
|
|
20230731,181900,115636900,4350,4350,4350,4350,0
|
|
20230731,181800,115636900,4350,4350,4350,4350,0
|
|
20230731,181700,115636900,4350,4350,4350,4350,0
|
|
20230731,181600,115636900,4350,4350,4350,4350,0
|
|
20230731,181500,115636900,4350,4350,4350,4350,0
|
|
20230731,181400,115636900,4350,4350,4350,4350,0
|
|
20230731,181300,115636900,4350,4350,4350,4350,0
|
|
20230731,181200,115636900,4350,4350,4350,4350,0
|
|
20230731,181100,115636900,4350,4350,4350,4350,346
|
|
20230731,181000,115636900,4350,4350,4350,4350,0
|
|
20230731,180900,115636900,4350,4350,4350,4350,0
|
|
20230731,180800,115636900,4350,4350,4350,4350,0
|
|
20230731,180700,115636900,4350,4350,4350,4350,0
|
|
20230731,180600,115636900,4350,4350,4350,4350,0
|
|
20230731,180500,115636900,4350,4350,4350,4350,0
|
|
20230731,180400,115636900,4350,4350,4350,4350,0
|
|
20230731,180300,115636900,4350,4350,4350,4350,0
|
|
20230731,180200,115636900,4350,4350,4350,4350,0
|
|
20230731,180100,115636900,4350,4350,4350,4350,0
|
|
20230731,180000,115636900,4350,4350,4350,4350,0
|
|
20230731,175900,115636900,4350,4350,4350,4350,0
|
|
20230731,175800,115636900,4350,4350,4350,4350,0
|
|
20230731,175700,115636900,4350,4350,4350,4350,0
|
|
20230731,175600,115636900,4350,4350,4350,4350,0
|
|
20230731,175500,115636900,4350,4350,4350,4350,0
|
|
20230731,175400,115636900,4350,4350,4350,4350,0
|
|
20230731,175300,115636900,4350,4350,4350,4350,0
|
|
20230731,175200,115636900,4350,4350,4350,4350,0
|
|
20230731,175100,115636900,4350,4350,4350,4350,0
|
|
20230731,175000,115636900,4350,4350,4350,4350,0
|
|
20230731,174900,115636900,4350,4350,4350,4350,0
|
|
20230731,174800,115636900,4350,4350,4350,4350,0
|
|
20230731,174700,115636900,4350,4350,4350,4350,0
|
|
20230731,174600,115636900,4350,4350,4350,4350,0
|
|
20230731,174500,115636900,4350,4350,4350,4350,0
|
|
20230731,174400,115636900,4350,4350,4350,4350,0
|
|
20230731,174300,115636900,4350,4350,4350,4350,0
|
|
20230731,174200,115636900,4350,4350,4350,4350,0
|
|
20230731,174100,115636900,4350,4350,4350,4350,346
|
|
20230731,174000,115636900,4350,4350,4350,4350,0
|
|
20230731,173900,115636900,4350,4350,4350,4350,0
|
|
20230731,173800,115636900,4350,4350,4350,4350,0
|
|
20230731,173700,115636900,4350,4350,4350,4350,0
|
|
20230731,173600,115636900,4350,4350,4350,4350,0
|
|
20230731,173500,115636900,4350,4350,4350,4350,0
|
|
20230731,173400,115636900,4350,4350,4350,4350,0
|
|
20230731,173300,115636900,4350,4350,4350,4350,0
|
|
20230731,173200,115636900,4350,4350,4350,4350,0
|
|
20230731,173100,115636900,4350,4350,4350,4350,0
|
|
20230731,173000,115636900,4350,4350,4350,4350,0
|
|
20230731,172900,115636900,4350,4350,4350,4350,0
|
|
20230731,172800,115636900,4350,4350,4350,4350,0
|
|
20230731,172700,115636900,4350,4350,4350,4350,0
|
|
20230731,172600,115636900,4350,4350,4350,4350,0
|
|
20230731,172500,115636900,4350,4350,4350,4350,0
|
|
20230731,172400,115636900,4350,4350,4350,4350,0
|
|
20230731,172300,115636900,4350,4350,4350,4350,0
|
|
20230731,172200,115636900,4350,4350,4350,4350,0
|
|
20230731,172100,115636900,4350,4350,4350,4350,0
|
|
20230731,172000,115636900,4350,4350,4350,4350,0
|
|
20230731,171900,115636900,4350,4350,4350,4350,0
|
|
20230731,171800,115636900,4350,4350,4350,4350,0
|
|
20230731,171700,115636900,4350,4350,4350,4350,0
|
|
20230731,171600,115636900,4350,4350,4350,4350,0
|
|
20230731,171500,115636900,4350,4350,4350,4350,0
|
|
20230731,171400,115636900,4350,4350,4350,4350,0
|
|
20230731,171300,115636900,4350,4350,4350,4350,0
|
|
20230731,171200,115636900,4350,4350,4350,4350,0
|
|
20230731,171100,115636900,4350,4350,4350,4350,346
|
|
20230731,171000,115636900,4350,4350,4350,4350,0
|
|
20230731,170900,115636900,4350,4350,4350,4350,0
|
|
20230731,170800,115636900,4350,4350,4350,4350,0
|
|
20230731,170700,115636900,4350,4350,4350,4350,0
|
|
20230731,170600,115636900,4350,4350,4350,4350,0
|
|
20230731,170500,115636900,4350,4350,4350,4350,0
|
|
20230731,170400,115636900,4350,4350,4350,4350,0
|
|
20230731,170300,115636900,4350,4350,4350,4350,0
|
|
20230731,170200,115636900,4350,4350,4350,4350,0
|
|
20230731,170100,115636900,4350,4350,4350,4350,0
|
|
20230731,170000,115636900,4350,4350,4350,4350,0
|
|
20230731,165900,115636900,4350,4350,4350,4350,0
|
|
20230731,165800,115636900,4350,4350,4350,4350,0
|
|
20230731,165700,115636900,4350,4350,4350,4350,0
|
|
20230731,165600,115636900,4350,4350,4350,4350,0
|
|
20230731,165500,115636900,4350,4350,4350,4350,0
|
|
20230731,165400,115636900,4350,4350,4350,4350,0
|
|
20230731,165300,115636900,4350,4350,4350,4350,0
|
|
20230731,165200,115636900,4350,4350,4350,4350,0
|
|
20230731,165100,115636900,4350,4350,4350,4350,0
|
|
20230731,165000,115636900,4350,4350,4350,4350,0
|
|
20230731,164900,115636900,4350,4350,4350,4350,0
|
|
20230731,164800,115636900,4350,4350,4350,4350,0
|
|
20230731,164700,115636900,4350,4350,4350,4350,0
|
|
20230731,164600,115636900,4350,4350,4350,4350,0
|
|
20230731,164500,115636900,4350,4350,4350,4350,0
|
|
20230731,164400,115636900,4350,4350,4350,4350,0
|
|
20230731,164300,115636900,4350,4350,4350,4350,0
|
|
20230731,164200,115636900,4350,4350,4350,4350,0
|
|
20230731,164100,115636900,4350,4350,4350,4350,346
|
|
20230731,164000,115636900,4350,4350,4350,4350,0
|
|
20230731,163900,115636900,4350,4350,4350,4350,0
|
|
20230731,163800,115636900,4350,4350,4350,4350,0
|
|
20230731,163700,115636900,4350,4350,4350,4350,0
|
|
20230731,163600,115636900,4350,4350,4350,4350,0
|
|
20230731,163500,115636900,4350,4350,4350,4350,0
|
|
20230731,163400,115636900,4350,4350,4350,4350,0
|
|
20230731,163300,115636900,4350,4350,4350,4350,0
|
|
20230731,163200,115636900,4350,4350,4350,4350,0
|
|
20230731,163100,115636900,4350,4350,4350,4350,0
|
|
20230731,163000,115636900,4350,4350,4350,4350,0
|
|
20230731,162900,115636900,4350,4350,4350,4350,0
|
|
20230731,162800,115636900,4350,4350,4350,4350,0
|
|
20230731,162700,115636900,4350,4350,4350,4350,0
|
|
20230731,162600,115636900,4350,4350,4350,4350,0
|
|
20230731,162500,115636900,4350,4350,4350,4350,0
|
|
20230731,162400,115636900,4350,4350,4350,4350,0
|
|
20230731,162300,115636900,4350,4350,4350,4350,0
|
|
20230731,162200,115636900,4350,4350,4350,4350,0
|
|
20230731,162100,115636900,4350,4350,4350,4350,0
|
|
20230731,162000,115636900,4350,4350,4350,4350,0
|
|
20230731,161900,115636900,4350,4350,4350,4350,0
|
|
20230731,161800,115636900,4350,4350,4350,4350,0
|
|
20230731,161700,115636900,4350,4350,4350,4350,0
|
|
20230731,161600,115636900,4350,4350,4350,4350,0
|
|
20230731,161500,115636900,4350,4350,4350,4350,0
|
|
20230731,161400,115636900,4350,4350,4350,4350,0
|
|
20230731,161300,115636900,4350,4350,4350,4350,0
|
|
20230731,161200,115636900,4350,4350,4350,4350,0
|
|
20230731,161100,115636900,4350,4350,4350,4350,346
|
|
20230731,161000,115636900,4350,4350,4350,4350,0
|
|
20230731,160900,115636900,4350,4350,4350,4350,0
|
|
20230731,160800,115636900,4350,4350,4350,4350,0
|
|
20230731,160700,115636900,4350,4350,4350,4350,0
|
|
20230731,160600,115636900,4350,4350,4350,4350,0
|
|
20230731,160500,115636900,4350,4350,4350,4350,0
|
|
20230731,160400,115636900,4350,4350,4350,4350,0
|
|
20230731,160300,115636900,4350,4350,4350,4350,0
|
|
20230731,160200,115636900,4350,4350,4350,4350,0
|
|
20230731,160100,115636900,4350,4350,4350,4350,0
|
|
20230731,160000,115636900,4350,4350,4350,4350,0
|
|
20230731,155900,115636900,4350,4350,4350,4350,0
|
|
20230731,155800,115636900,4350,4350,4350,4350,0
|
|
20230731,155700,115636900,4350,4350,4350,4350,0
|
|
20230731,155600,115636900,4350,4350,4350,4350,0
|
|
20230731,155500,115636900,4350,4350,4350,4350,0
|
|
20230731,155400,115636900,4350,4350,4350,4350,0
|
|
20230731,155300,115636900,4350,4350,4350,4350,0
|
|
20230731,155200,115636900,4350,4350,4350,4350,0
|
|
20230731,155100,115636900,4350,4350,4350,4350,0
|
|
20230731,155000,115636900,4350,4350,4350,4350,0
|
|
20230731,154900,115636900,4350,4350,4350,4350,0
|
|
20230731,154800,115636900,4350,4350,4350,4350,0
|
|
20230731,154700,115636900,4350,4350,4350,4350,0
|
|
20230731,154600,115636900,4350,4350,4350,4350,0
|
|
20230731,154500,115636900,4350,4350,4350,4350,0
|
|
20230731,154400,115636900,4350,4350,4350,4350,0
|
|
20230731,154300,115636900,4350,4350,4350,4350,0
|
|
20230731,154200,115636900,4350,4350,4350,4350,0
|
|
20230731,154100,115636900,4350,4350,4350,4350,346
|
|
20230731,154000,115636900,4350,4350,4350,4350,0
|
|
20230731,153900,115636900,4350,4350,4350,4350,0
|
|
20230731,153800,115636900,4350,4350,4350,4350,0
|
|
20230731,153700,115636900,4350,4350,4350,4350,0
|
|
20230731,153600,115636900,4350,4350,4350,4350,0
|
|
20230731,153500,115636900,4350,4350,4350,4350,0
|
|
20230731,153400,115636900,4350,4350,4350,4350,0
|
|
20230731,153300,115636900,4350,4350,4350,4350,0
|
|
20230731,153200,115636900,4350,4350,4350,4350,0
|
|
20230731,153100,115636900,4350,4350,4350,4350,0
|
|
20230731,153000,115636900,4350,4350,4350,4350,346
|
|
20230731,152900,114131800,4350,4350,4350,4350,0
|
|
20230731,152800,114131800,4350,4350,4350,4350,0
|
|
20230731,152700,114131800,4350,4350,4350,4350,0
|
|
20230731,152600,114131800,4350,4350,4350,4350,0
|
|
20230731,152500,114131800,4350,4350,4350,4350,0
|
|
20230731,152400,114131800,4350,4350,4350,4350,0
|
|
20230731,152300,114131800,4350,4350,4350,4350,0
|
|
20230731,152200,114131800,4350,4350,4350,4350,0
|
|
20230731,152100,114131800,4350,4350,4350,4350,0
|
|
20230731,152000,114131800,4350,4350,4350,4350,0
|
|
20230731,151900,114131800,4350,4350,4350,4350,36
|
|
20230731,151800,113975200,4350,4330,4350,4315,1345
|
|
20230731,151700,108165210,4350,4325,4350,4325,121
|
|
20230731,151600,107641360,4325,4325,4325,4325,0
|
|
20230731,151500,107641360,4325,4330,4330,4325,1169
|
|
20230731,151400,102585420,4335,4335,4335,4335,0
|
|
20230731,151300,102585420,4335,4335,4335,4335,1
|
|
20230731,151200,102581085,4340,4340,4340,4340,6
|
|
20230731,151100,102555045,4335,4340,4340,4335,76
|
|
20230731,151000,102225210,4340,4345,4345,4340,108
|
|
20230731,150900,101756230,4350,4350,4350,4350,0
|
|
20230731,150800,101756230,4350,4350,4350,4350,10
|
|
20230731,150700,101712730,4350,4350,4350,4350,0
|
|
20230731,150600,101712730,4350,4375,4375,4350,279
|
|
20230731,150500,100497320,4390,4390,4390,4390,0
|
|
20230731,150400,100497320,4390,4390,4390,4390,0
|
|
20230731,150300,100497320,4390,4390,4390,4390,0
|
|
20230731,150200,100497320,4390,4390,4390,4390,0
|
|
20230731,150100,100497320,4390,4390,4390,4390,0
|
|
20230731,150000,100497320,4390,4390,4390,4390,0
|
|
20230731,145900,100497320,4390,4390,4390,4390,0
|
|
20230731,145800,100497320,4390,4390,4390,4390,0
|
|
20230731,145700,100497320,4390,4390,4390,4390,0
|
|
20230731,145600,100497320,4390,4390,4390,4390,0
|
|
20230731,145500,100497320,4390,4390,4390,4390,0
|
|
20230731,145400,100497320,4390,4370,4390,4370,330
|
|
20230731,145300,99051660,4370,4365,4370,4365,121
|
|
20230731,145200,98523485,4360,4360,4360,4355,321
|
|
20230731,145100,97125425,4360,4360,4360,4360,26
|
|
20230731,145000,97012065,4360,4360,4360,4360,0
|
|
20230731,144900,97012065,4360,4360,4360,4360,0
|
|
20230731,144800,97012065,4360,4360,4360,4360,0
|
|
20230731,144700,97012065,4360,4360,4360,4360,0
|
|
20230731,144600,97012065,4360,4360,4360,4360,0
|
|
20230731,144500,97012065,4360,4360,4360,4360,0
|
|
20230731,144400,97012065,4360,4360,4360,4360,0
|
|
20230731,144300,97012065,4360,4360,4360,4360,0
|
|
20230731,144200,97012065,4360,4360,4360,4360,0
|
|
20230731,144100,97012065,4360,4360,4360,4360,0
|
|
20230731,144000,97012065,4360,4360,4360,4360,0
|
|
20230731,143900,97012065,4360,4360,4360,4360,0
|
|
20230731,143800,97012065,4360,4360,4360,4360,0
|
|
20230731,143700,97012065,4360,4360,4360,4360,1
|
|
20230731,143600,97007705,4355,4355,4355,4355,0
|
|
20230731,143500,97007705,4355,4355,4355,4355,0
|
|
20230731,143400,97007705,4355,4355,4355,4355,36
|
|
20230731,143300,96850925,4350,4350,4350,4350,88
|
|
20230731,143200,96468125,4350,4350,4350,4350,0
|
|
20230731,143100,96468125,4350,4350,4350,4350,0
|
|
20230731,143000,96468125,4350,4350,4350,4350,0
|
|
20230731,142900,96468125,4350,4350,4350,4350,16
|
|
20230731,142800,96398525,4350,4340,4350,4340,409
|
|
20230731,142700,94619905,4340,4340,4340,4340,0
|
|
20230731,142600,94619905,4340,4340,4340,4340,0
|
|
20230731,142500,94619905,4340,4335,4340,4335,202
|
|
20230731,142400,93744225,4335,4335,4335,4335,577
|
|
20230731,142300,91242930,4335,4335,4335,4335,38
|
|
20230731,142200,91078200,4340,4340,4340,4340,0
|
|
20230731,142100,91078200,4340,4340,4340,4340,0
|
|
20230731,142000,91078200,4340,4340,4340,4340,532
|
|
20230731,141900,88769320,4315,4325,4325,4315,3000
|
|
20230731,141800,75823010,4340,4340,4340,4340,0
|
|
20230731,141700,75823010,4340,4340,4340,4340,0
|
|
20230731,141600,75823010,4340,4340,4340,4340,0
|
|
20230731,141500,75823010,4340,4340,4340,4340,0
|
|
20230731,141400,75823010,4340,4340,4340,4340,0
|
|
20230731,141300,75823010,4340,4325,4340,4325,2
|
|
20230731,141200,75814345,4325,4325,4325,4325,0
|
|
20230731,141100,75814345,4325,4325,4325,4325,0
|
|
20230731,141000,75814345,4325,4325,4325,4325,90
|
|
20230731,140900,75425095,4325,4325,4325,4325,0
|
|
20230731,140800,75425095,4325,4325,4325,4325,0
|
|
20230731,140700,75425095,4325,4330,4330,4325,180
|
|
20230731,140600,74645755,4355,4355,4355,4355,0
|
|
20230731,140500,74645755,4355,4355,4355,4355,0
|
|
20230731,140400,74645755,4355,4355,4355,4355,0
|
|
20230731,140300,74645755,4355,4355,4355,4355,0
|
|
20230731,140200,74645755,4355,4355,4355,4355,0
|
|
20230731,140100,74645755,4355,4355,4355,4355,0
|
|
20230731,140000,74645755,4355,4355,4355,4355,0
|
|
20230731,135900,74645755,4355,4355,4355,4355,5
|
|
20230731,135800,74623980,4325,4325,4325,4325,0
|
|
20230731,135700,74623980,4325,4325,4325,4325,0
|
|
20230731,135600,74623980,4325,4325,4325,4325,0
|
|
20230731,135500,74623980,4325,4325,4325,4325,50
|
|
20230731,135400,74407730,4320,4320,4320,4320,0
|
|
20230731,135300,74407730,4320,4320,4320,4320,0
|
|
20230731,135200,74407730,4320,4320,4320,4320,0
|
|
20230731,135100,74407730,4320,4320,4320,4320,0
|
|
20230731,135000,74407730,4320,4320,4320,4320,0
|
|
20230731,134900,74407730,4320,4320,4320,4320,0
|
|
20230731,134800,74407730,4320,4320,4320,4320,990
|
|
20230731,134700,70130930,4320,4320,4320,4320,0
|
|
20230731,134600,70130930,4320,4320,4320,4320,0
|
|
20230731,134500,70130930,4320,4320,4320,4320,0
|
|
20230731,134400,70130930,4320,4320,4320,4320,0
|
|
20230731,134300,70130930,4320,4320,4320,4320,0
|
|
20230731,134200,70130930,4320,4320,4320,4320,0
|
|
20230731,134100,70130930,4320,4320,4320,4320,0
|
|
20230731,134000,70130930,4320,4320,4320,4320,0
|
|
20230731,133900,70130930,4320,4320,4320,4320,0
|
|
20230731,133800,70130930,4320,4320,4320,4320,0
|
|
20230731,133700,70130930,4320,4320,4320,4320,0
|
|
20230731,133600,70130930,4320,4320,4320,4320,100
|
|
20230731,133500,69698930,4315,4325,4325,4315,480
|
|
20230731,133400,67626525,4320,4335,4335,4320,900
|
|
20230731,133300,63737775,4335,4335,4335,4335,0
|
|
20230731,133200,63737775,4335,4335,4335,4335,0
|
|
20230731,133100,63737775,4335,4335,4335,4335,0
|
|
20230731,133000,63737775,4335,4350,4350,4335,49
|
|
20230731,132900,63525015,4355,4360,4360,4355,77
|
|
20230731,132800,63189300,4360,4360,4360,4360,0
|
|
20230731,132700,63189300,4360,4360,4360,4360,1
|
|
20230731,132600,63184940,4335,4335,4335,4335,0
|
|
20230731,132500,63184940,4335,4335,4335,4335,2
|
|
20230731,132400,63176270,4360,4360,4360,4360,0
|
|
20230731,132300,63176270,4360,4360,4360,4360,0
|
|
20230731,132200,63176270,4360,4360,4360,4360,0
|
|
20230731,132100,63176270,4360,4360,4360,4360,0
|
|
20230731,132000,63176270,4360,4360,4360,4360,0
|
|
20230731,131900,63176270,4360,4360,4360,4360,0
|
|
20230731,131800,63176270,4360,4360,4360,4360,0
|
|
20230731,131700,63176270,4360,4360,4360,4360,0
|
|
20230731,131600,63176270,4360,4360,4360,4360,0
|
|
20230731,131500,63176270,4360,4360,4360,4360,0
|
|
20230731,131400,63176270,4360,4360,4360,4360,0
|
|
20230731,131300,63176270,4360,4360,4360,4360,0
|
|
20230731,131200,63176270,4360,4360,4360,4360,0
|
|
20230731,131100,63176270,4360,4360,4360,4360,0
|
|
20230731,131000,63176270,4360,4360,4360,4360,0
|
|
20230731,130900,63176270,4360,4360,4360,4360,0
|
|
20230731,130800,63176270,4360,4360,4360,4360,0
|
|
20230731,130700,63176270,4360,4360,4360,4360,0
|
|
20230731,130600,63176270,4360,4360,4360,4360,0
|
|
20230731,130500,63176270,4360,4360,4360,4360,0
|
|
20230731,130400,63176270,4360,4360,4360,4360,0
|
|
20230731,130300,63176270,4360,4360,4360,4360,0
|
|
20230731,130200,63176270,4360,4365,4365,4360,3
|
|
20230731,130100,63163185,4360,4340,4360,4340,48
|
|
20230731,130000,62954415,4340,4340,4340,4340,0
|
|
20230731,125900,62954415,4340,4330,4340,4330,2
|
|
20230731,125800,62945745,4340,4340,4340,4340,0
|
|
20230731,125700,62945745,4340,4340,4340,4340,0
|
|
20230731,125600,62945745,4340,4340,4340,4340,0
|
|
20230731,125500,62945745,4340,4340,4340,4340,0
|
|
20230731,125400,62945745,4340,4340,4340,4340,0
|
|
20230731,125300,62945745,4340,4340,4340,4340,0
|
|
20230731,125200,62945745,4340,4340,4340,4340,0
|
|
20230731,125100,62945745,4340,4340,4340,4340,0
|
|
20230731,125000,62945745,4340,4340,4340,4340,0
|
|
20230731,124900,62945745,4340,4340,4340,4340,0
|
|
20230731,124800,62945745,4340,4340,4340,4340,0
|
|
20230731,124700,62945745,4340,4340,4340,4340,0
|
|
20230731,124600,62945745,4340,4335,4340,4335,2
|
|
20230731,124500,62937070,4340,4340,4340,4340,1
|
|
20230731,124400,62932730,4340,4340,4340,4340,0
|
|
20230731,124300,62932730,4340,4340,4340,4340,0
|
|
20230731,124200,62932730,4340,4340,4340,4340,0
|
|
20230731,124100,62932730,4340,4340,4340,4340,0
|
|
20230731,124000,62932730,4340,4340,4340,4340,10
|
|
20230731,123900,62889330,4340,4340,4340,4340,0
|
|
20230731,123800,62889330,4340,4340,4340,4340,0
|
|
20230731,123700,62889330,4340,4340,4340,4340,0
|
|
20230731,123600,62889330,4340,4340,4340,4340,0
|
|
20230731,123500,62889330,4340,4340,4340,4340,0
|
|
20230731,123400,62889330,4340,4340,4340,4340,0
|
|
20230731,123300,62889330,4340,4340,4340,4340,0
|
|
20230731,123200,62889330,4340,4340,4340,4340,2
|
|
20230731,123100,62880650,4340,4340,4340,4340,0
|
|
20230731,123000,62880650,4340,4340,4340,4340,0
|
|
20230731,122900,62880650,4340,4340,4340,4340,0
|
|
20230731,122800,62880650,4340,4340,4340,4340,0
|
|
20230731,122700,62880650,4340,4340,4340,4340,40
|
|
20230731,122600,62707050,4320,4320,4320,4320,0
|
|
20230731,122500,62707050,4320,4320,4320,4320,0
|
|
20230731,122400,62707050,4320,4320,4320,4320,0
|
|
20230731,122300,62707050,4320,4335,4335,4320,502
|
|
20230731,122200,60537520,4340,4340,4340,4340,1
|
|
20230731,122100,60533180,4340,4340,4340,4340,0
|
|
20230731,122000,60533180,4340,4340,4340,4340,0
|
|
20230731,121900,60533180,4340,4340,4340,4340,1
|
|
20230731,121800,60528840,4340,4340,4340,4340,0
|
|
20230731,121700,60528840,4340,4340,4340,4340,0
|
|
20230731,121600,60528840,4340,4340,4340,4340,0
|
|
20230731,121500,60528840,4340,4340,4340,4340,0
|
|
20230731,121400,60528840,4340,4340,4340,4340,0
|
|
20230731,121300,60528840,4340,4340,4340,4340,0
|
|
20230731,121200,60528840,4340,4340,4340,4340,0
|
|
20230731,121100,60528840,4340,4340,4340,4340,0
|
|
20230731,121000,60528840,4340,4340,4340,4340,0
|
|
20230731,120900,60528840,4340,4350,4350,4340,142
|
|
20230731,120800,59912175,4345,4345,4345,4345,0
|
|
20230731,120700,59912175,4345,4345,4345,4345,0
|
|
20230731,120600,59912175,4345,4345,4345,4345,0
|
|
20230731,120500,59912175,4345,4345,4345,4345,0
|
|
20230731,120400,59912175,4345,4345,4345,4345,0
|
|
20230731,120300,59912175,4345,4345,4345,4345,0
|
|
20230731,120200,59912175,4345,4345,4345,4345,25
|
|
20230731,120100,59803550,4345,4345,4345,4345,0
|
|
20230731,120000,59803550,4345,4345,4345,4345,0
|
|
20230731,115900,59803550,4345,4345,4345,4345,0
|
|
20230731,115800,59803550,4345,4345,4345,4345,0
|
|
20230731,115700,59803550,4345,4345,4345,4345,1
|
|
20230731,115600,59799205,4340,4340,4340,4340,0
|
|
20230731,115500,59799205,4340,4340,4340,4340,0
|
|
20230731,115400,59799205,4340,4340,4340,4340,0
|
|
20230731,115300,59799205,4340,4340,4340,4340,0
|
|
20230731,115200,59799205,4340,4340,4340,4340,0
|
|
20230731,115100,59799205,4340,4340,4340,4340,0
|
|
20230731,115000,59799205,4340,4340,4340,4340,0
|
|
20230731,114900,59799205,4340,4340,4340,4340,0
|
|
20230731,114800,59799205,4340,4340,4340,4340,0
|
|
20230731,114700,59799205,4340,4340,4340,4340,0
|
|
20230731,114600,59799205,4340,4340,4340,4340,0
|
|
20230731,114500,59799205,4340,4340,4340,4340,0
|
|
20230731,114400,59799205,4340,4340,4340,4340,0
|
|
20230731,114300,59799205,4340,4340,4340,4340,0
|
|
20230731,114200,59799205,4340,4340,4340,4340,0
|
|
20230731,114100,59799205,4340,4340,4340,4340,9
|
|
20230731,114000,59760145,4335,4335,4335,4335,0
|
|
20230731,113900,59760145,4335,4335,4335,4335,0
|
|
20230731,113800,59760145,4335,4335,4335,4335,5
|
|
20230731,113700,59738470,4335,4335,4335,4335,0
|
|
20230731,113600,59738470,4335,4335,4335,4335,0
|
|
20230731,113500,59738470,4335,4335,4335,4335,6
|
|
20230731,113400,59712460,4335,4335,4335,4335,0
|
|
20230731,113300,59712460,4335,4335,4335,4335,0
|
|
20230731,113200,59712460,4335,4335,4335,4335,0
|
|
20230731,113100,59712460,4335,4335,4335,4335,6
|
|
20230731,113000,59686450,4340,4340,4340,4340,0
|
|
20230731,112900,59686450,4340,4340,4340,4340,0
|
|
20230731,112800,59686450,4340,4340,4340,4340,0
|
|
20230731,112700,59686450,4340,4340,4340,4340,0
|
|
20230731,112600,59686450,4340,4340,4340,4340,0
|
|
20230731,112500,59686450,4340,4340,4340,4340,1
|
|
20230731,112400,59682110,4320,4320,4320,4320,0
|
|
20230731,112300,59682110,4320,4320,4320,4320,0
|
|
20230731,112200,59682110,4320,4320,4320,4320,0
|
|
20230731,112100,59682110,4320,4320,4320,4320,0
|
|
20230731,112000,59682110,4320,4320,4320,4320,72
|
|
20230731,111900,59371070,4325,4325,4325,4325,188
|
|
20230731,111800,58557970,4320,4320,4320,4320,0
|
|
20230731,111700,58557970,4320,4320,4320,4320,0
|
|
20230731,111600,58557970,4320,4320,4320,4320,0
|
|
20230731,111500,58557970,4320,4320,4320,4320,0
|
|
20230731,111400,58557970,4320,4320,4320,4320,0
|
|
20230731,111300,58557970,4320,4320,4320,4320,0
|
|
20230731,111200,58557970,4320,4320,4320,4320,0
|
|
20230731,111100,58557970,4320,4320,4320,4320,0
|
|
20230731,111000,58557970,4320,4320,4320,4320,0
|
|
20230731,110900,58557970,4320,4325,4325,4320,502
|
|
20230731,110800,56387370,4320,4320,4320,4320,0
|
|
20230731,110700,56387370,4320,4320,4320,4320,0
|
|
20230731,110600,56387370,4320,4320,4320,4320,0
|
|
20230731,110500,56387370,4320,4320,4320,4320,400
|
|
20230731,110400,54659370,4315,4315,4315,4315,0
|
|
20230731,110300,54659370,4315,4315,4315,4315,0
|
|
20230731,110200,54659370,4315,4315,4315,4315,0
|
|
20230731,110100,54659370,4315,4315,4315,4315,0
|
|
20230731,110000,54659370,4315,4315,4315,4315,0
|
|
20230731,105900,54659370,4315,4335,4335,4315,784
|
|
20230731,105800,51269140,4335,4335,4335,4335,0
|
|
20230731,105700,51269140,4335,4335,4335,4335,554
|
|
20230731,105600,48867550,4335,4335,4335,4335,79
|
|
20230731,105500,48525085,4335,4335,4335,4335,6
|
|
20230731,105400,48499075,4335,4335,4335,4335,6
|
|
20230731,105300,48473065,4340,4340,4340,4340,373
|
|
20230731,105200,46854245,4320,4320,4320,4320,4
|
|
20230731,105100,46836965,4315,4315,4315,4315,0
|
|
20230731,105000,46836965,4315,4315,4315,4315,0
|
|
20230731,104900,46836965,4315,4315,4315,4315,0
|
|
20230731,104800,46836965,4315,4315,4315,4315,0
|
|
20230731,104700,46836965,4315,4315,4315,4315,0
|
|
20230731,104600,46836965,4315,4315,4315,4315,0
|
|
20230731,104500,46836965,4315,4340,4340,4315,3455
|
|
20230731,104400,31927200,4340,4340,4340,4340,1
|
|
20230731,104300,31922860,4340,4340,4340,4340,0
|
|
20230731,104200,31922860,4340,4340,4340,4340,0
|
|
20230731,104100,31922860,4340,4350,4350,4340,100
|
|
20230731,104000,31488785,4355,4355,4355,4355,0
|
|
20230731,103900,31488785,4355,4355,4355,4355,0
|
|
20230731,103800,31488785,4355,4355,4355,4355,5
|
|
20230731,103700,31467010,4315,4355,4355,4315,700
|
|
20230731,103600,28444840,4315,4315,4315,4315,0
|
|
20230731,103500,28444840,4315,4315,4315,4315,0
|
|
20230731,103400,28444840,4315,4315,4315,4315,0
|
|
20230731,103300,28444840,4315,4335,4335,4315,855
|
|
20230731,103200,24745865,4360,4340,4360,4340,425
|
|
20230731,103100,22900425,4340,4340,4340,4340,17
|
|
20230731,103000,22826645,4340,4340,4340,4340,0
|
|
20230731,102900,22826645,4340,4340,4340,4340,0
|
|
20230731,102800,22826645,4340,4340,4340,4340,0
|
|
20230731,102700,22826645,4340,4340,4340,4340,0
|
|
20230731,102600,22826645,4340,4340,4340,4340,0
|
|
20230731,102500,22826645,4340,4340,4340,4340,0
|
|
20230731,102400,22826645,4340,4340,4340,4340,0
|
|
20230731,102300,22826645,4340,4340,4340,4340,0
|
|
20230731,102200,22826645,4340,4340,4340,4340,0
|
|
20230731,102100,22826645,4340,4340,4340,4340,55
|
|
20230731,102000,22587945,4340,4340,4340,4340,0
|
|
20230731,101900,22587945,4340,4340,4340,4340,0
|
|
20230731,101800,22587945,4340,4340,4340,4340,0
|
|
20230731,101700,22587945,4340,4340,4340,4340,0
|
|
20230731,101600,22587945,4340,4340,4340,4340,0
|
|
20230731,101500,22587945,4340,4340,4340,4340,0
|
|
20230731,101400,22587945,4340,4340,4340,4340,216
|
|
20230731,101300,21650505,4365,4365,4365,4365,1
|
|
20230731,101200,21646140,4360,4360,4360,4360,1
|
|
20230731,101100,21641780,4330,4330,4330,4330,0
|
|
20230731,101000,21641780,4330,4330,4330,4330,0
|
|
20230731,100900,21641780,4330,4330,4330,4330,171
|
|
20230731,100800,20901350,4330,4330,4330,4330,17
|
|
20230731,100700,20827740,4340,4340,4340,4340,0
|
|
20230731,100600,20827740,4340,4340,4340,4340,0
|
|
20230731,100500,20827740,4340,4340,4340,4340,780
|
|
20230731,100400,17442540,4340,4340,4340,4340,0
|
|
20230731,100300,17442540,4340,4345,4345,4340,5
|
|
20230731,100200,17420835,4340,4345,4345,4340,120
|
|
20230731,100100,16899615,4340,4340,4340,4340,0
|
|
20230731,100000,16899615,4340,4340,4340,4340,0
|
|
20230731,095900,16899615,4340,4340,4340,4340,0
|
|
20230731,095800,16899615,4340,4340,4340,4340,0
|
|
20230731,095700,16899615,4340,4340,4340,4340,80
|
|
20230731,095600,16552415,4330,4330,4330,4330,0
|
|
20230731,095500,16552415,4330,4330,4330,4330,0
|
|
20230731,095400,16552415,4330,4330,4330,4330,0
|
|
20230731,095300,16552415,4330,4335,4335,4330,1130
|
|
20230731,095200,11658540,4330,4330,4330,4330,0
|
|
20230731,095100,11658540,4330,4330,4330,4330,0
|
|
20230731,095000,11658540,4330,4330,4330,4330,0
|
|
20230731,094900,11658540,4330,4365,4365,4330,614
|
|
20230731,094800,8995790,4365,4365,4365,4365,0
|
|
20230731,094700,8995790,4365,4365,4365,4365,0
|
|
20230731,094600,8995790,4365,4365,4365,4365,0
|
|
20230731,094500,8995790,4365,4365,4365,4365,0
|
|
20230731,094400,8995790,4365,4365,4365,4365,0
|
|
20230731,094300,8995790,4365,4370,4370,4365,150
|
|
20230731,094200,8340790,4370,4370,4370,4370,1
|
|
20230731,094100,8336420,4370,4370,4370,4365,4
|
|
20230731,094000,8318945,4370,4370,4370,4370,0
|
|
20230731,093900,8318945,4370,4370,4370,4370,1
|
|
20230731,093800,8314575,4370,4365,4370,4365,4
|
|
20230731,093700,8297105,4370,4370,4370,4370,1
|
|
20230731,093600,8292735,4370,4370,4370,4370,0
|
|
20230731,093500,8292735,4370,4370,4370,4370,0
|
|
20230731,093400,8292735,4370,4370,4370,4370,0
|
|
20230731,093300,8292735,4370,4370,4370,4370,0
|
|
20230731,093200,8292735,4370,4370,4370,4370,2
|
|
20230731,093100,8283995,4370,4370,4370,4370,0
|
|
20230731,093000,8283995,4370,4370,4370,4370,5
|
|
20230731,092900,8262145,4375,4375,4375,4375,0
|
|
20230731,092800,8262145,4375,4375,4375,4375,66
|
|
20230731,092700,7973395,4375,4375,4375,4375,0
|
|
20230731,092600,7973395,4375,4375,4375,4375,15
|
|
20230731,092500,7907770,4375,4375,4375,4375,0
|
|
20230731,092400,7907770,4375,4375,4375,4375,0
|
|
20230731,092300,7907770,4375,4355,4375,4355,190
|
|
20230731,092200,7080100,4355,4355,4355,4355,0
|
|
20230731,092100,7080100,4355,4355,4355,4355,0
|
|
20230731,092000,7080100,4355,4355,4355,4355,5
|
|
20230731,091900,7058325,4355,4355,4355,4355,1
|
|
20230731,091800,7053970,4325,4325,4325,4325,0
|
|
20230731,091700,7053970,4325,4325,4325,4325,0
|
|
20230731,091600,7053970,4325,4325,4325,4325,0
|
|
20230731,091500,7053970,4325,4325,4325,4325,0
|
|
20230731,091400,7053970,4325,4330,4330,4325,10
|
|
20230731,091300,7010695,4335,4340,4375,4335,325
|
|
20230731,091200,5601580,4340,4375,4375,4340,20
|
|
20230731,091100,5514430,4375,4375,4375,4375,77
|
|
20230731,091000,5177555,4375,4375,4375,4375,100
|
|
20230731,090900,4740055,4375,4375,4375,4375,0
|
|
20230731,090800,4740055,4375,4375,4375,4375,0
|
|
20230731,090700,4740055,4375,4375,4375,4375,0
|
|
20230731,090600,4740055,4375,4375,4375,4375,0
|
|
20230731,090500,4740055,4375,4395,4395,4375,115
|
|
20230731,090400,4236170,4350,4350,4350,4350,210
|
|
20230731,090300,3322670,4335,4340,4340,4335,55
|
|
20230731,090200,3084150,4350,4350,4350,4350,0
|
|
20230731,090100,3084150,4350,4350,4350,4350,0
|
|
20230731,090000,3084150,4350,4350,4350,4350,709
|