585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184200,139888680,5940,5940,5940,5940,1395
|
|
20230731,184100,139888680,5940,5940,5940,5940,0
|
|
20230731,184000,139888680,5940,5940,5940,5940,0
|
|
20230731,183900,139888680,5940,5940,5940,5940,0
|
|
20230731,183800,139888680,5940,5940,5940,5940,0
|
|
20230731,183700,139888680,5940,5940,5940,5940,0
|
|
20230731,183600,139888680,5940,5940,5940,5940,0
|
|
20230731,183500,139888680,5940,5940,5940,5940,0
|
|
20230731,183400,139888680,5940,5940,5940,5940,0
|
|
20230731,183300,139888680,5940,5940,5940,5940,0
|
|
20230731,183200,139888680,5940,5940,5940,5940,0
|
|
20230731,183100,139888680,5940,5940,5940,5940,0
|
|
20230731,183000,139888680,5940,5940,5940,5940,0
|
|
20230731,182900,139888680,5940,5940,5940,5940,0
|
|
20230731,182800,139888680,5940,5940,5940,5940,0
|
|
20230731,182700,139888680,5940,5940,5940,5940,0
|
|
20230731,182600,139888680,5940,5940,5940,5940,0
|
|
20230731,182500,139888680,5940,5940,5940,5940,0
|
|
20230731,182400,139888680,5940,5940,5940,5940,0
|
|
20230731,182300,139888680,5940,5940,5940,5940,0
|
|
20230731,182200,139888680,5940,5940,5940,5940,0
|
|
20230731,182100,139888680,5940,5940,5940,5940,0
|
|
20230731,182000,139888680,5940,5940,5940,5940,0
|
|
20230731,181900,139888680,5940,5940,5940,5940,0
|
|
20230731,181800,139888680,5940,5940,5940,5940,0
|
|
20230731,181700,139888680,5940,5940,5940,5940,0
|
|
20230731,181600,139888680,5940,5940,5940,5940,0
|
|
20230731,181500,139888680,5940,5940,5940,5940,0
|
|
20230731,181400,139888680,5940,5940,5940,5940,0
|
|
20230731,181300,139888680,5940,5940,5940,5940,0
|
|
20230731,181200,139888680,5940,5940,5940,5940,1395
|
|
20230731,181100,139888680,5940,5940,5940,5940,0
|
|
20230731,181000,139888680,5940,5940,5940,5940,0
|
|
20230731,180900,139888680,5940,5940,5940,5940,0
|
|
20230731,180800,139888680,5940,5940,5940,5940,0
|
|
20230731,180700,139888680,5940,5940,5940,5940,0
|
|
20230731,180600,139888680,5940,5940,5940,5940,0
|
|
20230731,180500,139888680,5940,5940,5940,5940,0
|
|
20230731,180400,139888680,5940,5940,5940,5940,0
|
|
20230731,180300,139888680,5940,5940,5940,5940,0
|
|
20230731,180200,139888680,5940,5940,5940,5940,0
|
|
20230731,180100,139888680,5940,5940,5940,5940,0
|
|
20230731,180000,139888680,5940,5940,5940,5940,0
|
|
20230731,175900,139888680,5940,5940,5940,5940,0
|
|
20230731,175800,139888680,5940,5940,5940,5940,0
|
|
20230731,175700,139888680,5940,5940,5940,5940,0
|
|
20230731,175600,139888680,5940,5940,5940,5940,0
|
|
20230731,175500,139888680,5940,5940,5940,5940,0
|
|
20230731,175400,139888680,5940,5940,5940,5940,0
|
|
20230731,175300,139888680,5940,5940,5940,5940,0
|
|
20230731,175200,139888680,5940,5940,5940,5940,0
|
|
20230731,175100,139888680,5940,5940,5940,5940,0
|
|
20230731,175000,139888680,5940,5940,5940,5940,0
|
|
20230731,174900,139888680,5940,5940,5940,5940,0
|
|
20230731,174800,139888680,5940,5940,5940,5940,0
|
|
20230731,174700,139888680,5940,5940,5940,5940,0
|
|
20230731,174600,139888680,5940,5940,5940,5940,0
|
|
20230731,174500,139888680,5940,5940,5940,5940,0
|
|
20230731,174400,139888680,5940,5940,5940,5940,0
|
|
20230731,174300,139888680,5940,5940,5940,5940,0
|
|
20230731,174200,139888680,5940,5940,5940,5940,1395
|
|
20230731,174100,139888680,5940,5940,5940,5940,0
|
|
20230731,174000,139888680,5940,5940,5940,5940,0
|
|
20230731,173900,139888680,5940,5940,5940,5940,0
|
|
20230731,173800,139888680,5940,5940,5940,5940,0
|
|
20230731,173700,139888680,5940,5940,5940,5940,0
|
|
20230731,173600,139888680,5940,5940,5940,5940,0
|
|
20230731,173500,139888680,5940,5940,5940,5940,0
|
|
20230731,173400,139888680,5940,5940,5940,5940,0
|
|
20230731,173300,139888680,5940,5940,5940,5940,0
|
|
20230731,173200,139888680,5940,5940,5940,5940,0
|
|
20230731,173100,139888680,5940,5940,5940,5940,0
|
|
20230731,173000,139888680,5940,5940,5940,5940,0
|
|
20230731,172900,139888680,5940,5940,5940,5940,0
|
|
20230731,172800,139888680,5940,5940,5940,5940,0
|
|
20230731,172700,139888680,5940,5940,5940,5940,0
|
|
20230731,172600,139888680,5940,5940,5940,5940,0
|
|
20230731,172500,139888680,5940,5940,5940,5940,0
|
|
20230731,172400,139888680,5940,5940,5940,5940,0
|
|
20230731,172300,139888680,5940,5940,5940,5940,0
|
|
20230731,172200,139888680,5940,5940,5940,5940,0
|
|
20230731,172100,139888680,5940,5940,5940,5940,0
|
|
20230731,172000,139888680,5940,5940,5940,5940,0
|
|
20230731,171900,139888680,5940,5940,5940,5940,0
|
|
20230731,171800,139888680,5940,5940,5940,5940,0
|
|
20230731,171700,139888680,5940,5940,5940,5940,0
|
|
20230731,171600,139888680,5940,5940,5940,5940,0
|
|
20230731,171500,139888680,5940,5940,5940,5940,0
|
|
20230731,171400,139888680,5940,5940,5940,5940,0
|
|
20230731,171300,139888680,5940,5940,5940,5940,0
|
|
20230731,171200,139888680,5940,5940,5940,5940,1395
|
|
20230731,171100,139888680,5940,5940,5940,5940,0
|
|
20230731,171000,139888680,5940,5940,5940,5940,0
|
|
20230731,170900,139888680,5940,5940,5940,5940,0
|
|
20230731,170800,139888680,5940,5940,5940,5940,0
|
|
20230731,170700,139888680,5940,5940,5940,5940,0
|
|
20230731,170600,139888680,5940,5940,5940,5940,0
|
|
20230731,170500,139888680,5940,5940,5940,5940,0
|
|
20230731,170400,139888680,5940,5940,5940,5940,0
|
|
20230731,170300,139888680,5940,5940,5940,5940,0
|
|
20230731,170200,139888680,5940,5940,5940,5940,0
|
|
20230731,170100,139888680,5940,5940,5940,5940,0
|
|
20230731,170000,139888680,5940,5940,5940,5940,0
|
|
20230731,165900,139888680,5940,5940,5940,5940,0
|
|
20230731,165800,139888680,5940,5940,5940,5940,0
|
|
20230731,165700,139888680,5940,5940,5940,5940,0
|
|
20230731,165600,139888680,5940,5940,5940,5940,0
|
|
20230731,165500,139888680,5940,5940,5940,5940,0
|
|
20230731,165400,139888680,5940,5940,5940,5940,0
|
|
20230731,165300,139888680,5940,5940,5940,5940,0
|
|
20230731,165200,139888680,5940,5940,5940,5940,0
|
|
20230731,165100,139888680,5940,5940,5940,5940,0
|
|
20230731,165000,139888680,5940,5940,5940,5940,0
|
|
20230731,164900,139888680,5940,5940,5940,5940,0
|
|
20230731,164800,139888680,5940,5940,5940,5940,0
|
|
20230731,164700,139888680,5940,5940,5940,5940,0
|
|
20230731,164600,139888680,5940,5940,5940,5940,0
|
|
20230731,164500,139888680,5940,5940,5940,5940,0
|
|
20230731,164400,139888680,5940,5940,5940,5940,0
|
|
20230731,164300,139888680,5940,5940,5940,5940,0
|
|
20230731,164200,139888680,5940,5940,5940,5940,1395
|
|
20230731,164100,139888680,5940,5940,5940,5940,0
|
|
20230731,164000,139888680,5940,5940,5940,5940,0
|
|
20230731,163900,139888680,5940,5940,5940,5940,0
|
|
20230731,163800,139888680,5940,5940,5940,5940,0
|
|
20230731,163700,139888680,5940,5940,5940,5940,0
|
|
20230731,163600,139888680,5940,5940,5940,5940,0
|
|
20230731,163500,139888680,5940,5940,5940,5940,0
|
|
20230731,163400,139888680,5940,5940,5940,5940,0
|
|
20230731,163300,139888680,5940,5940,5940,5940,0
|
|
20230731,163200,139888680,5940,5940,5940,5940,0
|
|
20230731,163100,139888680,5940,5940,5940,5940,0
|
|
20230731,163000,139888680,5940,5940,5940,5940,0
|
|
20230731,162900,139888680,5940,5940,5940,5940,0
|
|
20230731,162800,139888680,5940,5940,5940,5940,0
|
|
20230731,162700,139888680,5940,5940,5940,5940,0
|
|
20230731,162600,139888680,5940,5940,5940,5940,0
|
|
20230731,162500,139888680,5940,5940,5940,5940,0
|
|
20230731,162400,139888680,5940,5940,5940,5940,0
|
|
20230731,162300,139888680,5940,5940,5940,5940,0
|
|
20230731,162200,139888680,5940,5940,5940,5940,0
|
|
20230731,162100,139888680,5940,5940,5940,5940,0
|
|
20230731,162000,139888680,5940,5940,5940,5940,0
|
|
20230731,161900,139888680,5940,5940,5940,5940,0
|
|
20230731,161800,139888680,5940,5940,5940,5940,0
|
|
20230731,161700,139888680,5940,5940,5940,5940,0
|
|
20230731,161600,139888680,5940,5940,5940,5940,0
|
|
20230731,161500,139888680,5940,5940,5940,5940,0
|
|
20230731,161400,139888680,5940,5940,5940,5940,0
|
|
20230731,161300,139888680,5940,5940,5940,5940,0
|
|
20230731,161200,139888680,5940,5940,5940,5940,1395
|
|
20230731,161100,139888680,5940,5940,5940,5940,0
|
|
20230731,161000,139888680,5940,5940,5940,5940,0
|
|
20230731,160900,139888680,5940,5940,5940,5940,0
|
|
20230731,160800,139888680,5940,5940,5940,5940,0
|
|
20230731,160700,139888680,5940,5940,5940,5940,0
|
|
20230731,160600,139888680,5940,5940,5940,5940,0
|
|
20230731,160500,139888680,5940,5940,5940,5940,0
|
|
20230731,160400,139888680,5940,5940,5940,5940,0
|
|
20230731,160300,139888680,5940,5940,5940,5940,0
|
|
20230731,160200,139888680,5940,5940,5940,5940,0
|
|
20230731,160100,139888680,5940,5940,5940,5940,0
|
|
20230731,160000,139888680,5940,5940,5940,5940,0
|
|
20230731,155900,139888680,5940,5940,5940,5940,0
|
|
20230731,155800,139888680,5940,5940,5940,5940,0
|
|
20230731,155700,139888680,5940,5940,5940,5940,0
|
|
20230731,155600,139888680,5940,5940,5940,5940,0
|
|
20230731,155500,139888680,5940,5940,5940,5940,0
|
|
20230731,155400,139888680,5940,5940,5940,5940,0
|
|
20230731,155300,139888680,5940,5940,5940,5940,0
|
|
20230731,155200,139888680,5940,5940,5940,5940,0
|
|
20230731,155100,139888680,5940,5940,5940,5940,0
|
|
20230731,155000,139888680,5940,5940,5940,5940,0
|
|
20230731,154900,139888680,5940,5940,5940,5940,0
|
|
20230731,154800,139888680,5940,5940,5940,5940,0
|
|
20230731,154700,139888680,5940,5940,5940,5940,0
|
|
20230731,154600,139888680,5940,5940,5940,5940,0
|
|
20230731,154500,139888680,5940,5940,5940,5940,0
|
|
20230731,154400,139888680,5940,5940,5940,5940,0
|
|
20230731,154300,139888680,5940,5940,5940,5940,0
|
|
20230731,154200,139888680,5940,5940,5940,5940,1395
|
|
20230731,154100,139888680,5940,5940,5940,5940,0
|
|
20230731,154000,139888680,5940,5940,5940,5940,0
|
|
20230731,153900,139888680,5940,5940,5940,5940,0
|
|
20230731,153800,139888680,5940,5940,5940,5940,0
|
|
20230731,153700,139888680,5940,5940,5940,5940,0
|
|
20230731,153600,139888680,5940,5940,5940,5940,0
|
|
20230731,153500,139888680,5940,5940,5940,5940,0
|
|
20230731,153400,139888680,5940,5940,5940,5940,0
|
|
20230731,153300,139888680,5940,5940,5940,5940,0
|
|
20230731,153200,139888680,5940,5940,5940,5940,0
|
|
20230731,153100,139888680,5940,5940,5940,5940,0
|
|
20230731,153000,139888680,5940,5940,5940,5940,1395
|
|
20230731,152900,131602380,5940,5940,5940,5940,0
|
|
20230731,152800,131602380,5940,5940,5940,5940,0
|
|
20230731,152700,131602380,5940,5940,5940,5940,0
|
|
20230731,152600,131602380,5940,5940,5940,5940,0
|
|
20230731,152500,131602380,5940,5940,5940,5940,0
|
|
20230731,152400,131602380,5940,5940,5940,5940,0
|
|
20230731,152300,131602380,5940,5940,5940,5940,0
|
|
20230731,152200,131602380,5940,5940,5940,5940,0
|
|
20230731,152100,131602380,5940,5940,5940,5940,0
|
|
20230731,152000,131602380,5940,5940,5940,5940,0
|
|
20230731,151900,131602380,5940,5940,5940,5940,0
|
|
20230731,151800,131602380,5940,5940,5940,5940,0
|
|
20230731,151700,131602380,5940,5940,5940,5940,1
|
|
20230731,151600,131596440,5930,5930,5930,5930,18
|
|
20230731,151500,131489700,5940,5940,5940,5940,0
|
|
20230731,151400,131489700,5940,5940,5940,5940,1
|
|
20230731,151300,131483760,5930,5930,5930,5930,0
|
|
20230731,151200,131483760,5930,5930,5930,5930,0
|
|
20230731,151100,131483760,5930,5930,5930,5930,0
|
|
20230731,151000,131483760,5930,5930,5930,5930,1
|
|
20230731,150900,131477830,5940,5940,5940,5940,0
|
|
20230731,150800,131477830,5940,5940,5940,5940,0
|
|
20230731,150700,131477830,5940,5940,5940,5940,1
|
|
20230731,150600,131471890,5930,5930,5930,5930,0
|
|
20230731,150500,131471890,5930,5930,5930,5930,334
|
|
20230731,150400,129491270,5920,5920,5920,5920,0
|
|
20230731,150300,129491270,5920,5930,5930,5920,122
|
|
20230731,150200,128768530,5930,5930,5930,5930,50
|
|
20230731,150100,128472030,5930,5930,5930,5930,0
|
|
20230731,150000,128472030,5930,5930,5930,5930,0
|
|
20230731,145900,128472030,5930,5930,5930,5930,0
|
|
20230731,145800,128472030,5930,5930,5930,5930,300
|
|
20230731,145700,126693030,5930,5930,5930,5930,77
|
|
20230731,145600,126236420,5940,5940,5940,5940,0
|
|
20230731,145500,126236420,5940,5940,5940,5940,0
|
|
20230731,145400,126236420,5940,5940,5940,5940,97
|
|
20230731,145300,125660240,5940,5940,5940,5940,0
|
|
20230731,145200,125660240,5940,5930,5940,5930,5
|
|
20230731,145100,125630580,5940,5940,5940,5940,0
|
|
20230731,145000,125630580,5940,5940,5940,5940,209
|
|
20230731,144900,124389120,5960,5960,5960,5960,0
|
|
20230731,144800,124389120,5960,5960,5960,5960,0
|
|
20230731,144700,124389120,5960,5960,5960,5960,0
|
|
20230731,144600,124389120,5960,5960,5960,5960,0
|
|
20230731,144500,124389120,5960,5960,5960,5960,0
|
|
20230731,144400,124389120,5960,5960,5960,5960,0
|
|
20230731,144300,124389120,5960,5960,5960,5960,0
|
|
20230731,144200,124389120,5960,5960,5960,5960,200
|
|
20230731,144100,123197120,5960,5960,5960,5960,0
|
|
20230731,144000,123197120,5960,5960,5960,5960,15
|
|
20230731,143900,123107720,5960,5960,5960,5960,0
|
|
20230731,143800,123107720,5960,5960,5960,5960,0
|
|
20230731,143700,123107720,5960,5950,5960,5950,3
|
|
20230731,143600,123089860,5960,5950,5960,5950,33
|
|
20230731,143500,122893220,5940,5960,5960,5940,302
|
|
20230731,143400,121093340,5960,5960,5960,5960,200
|
|
20230731,143300,119901340,5960,5960,5960,5960,0
|
|
20230731,143200,119901340,5960,5960,5960,5960,0
|
|
20230731,143100,119901340,5960,5960,5960,5960,371
|
|
20230731,143000,117690180,5960,5960,5960,5960,630
|
|
20230731,142900,113935380,5960,5960,5960,5960,570
|
|
20230731,142800,110538180,5960,5960,5960,5960,0
|
|
20230731,142700,110538180,5960,5960,5960,5960,2
|
|
20230731,142600,110526260,5950,5950,5950,5950,3
|
|
20230731,142500,110508410,5950,5950,5950,5950,4
|
|
20230731,142400,110484610,5960,5960,5960,5950,340
|
|
20230731,142300,108461300,5950,5950,5950,5950,0
|
|
20230731,142200,108461300,5950,5950,5950,5950,0
|
|
20230731,142100,108461300,5950,5950,5950,5950,186
|
|
20230731,142000,107354600,5950,5950,5950,5950,500
|
|
20230731,141900,104379600,5950,5950,5950,5950,0
|
|
20230731,141800,104379600,5950,5950,5950,5950,0
|
|
20230731,141700,104379600,5950,5950,5950,5950,0
|
|
20230731,141600,104379600,5950,5950,5950,5950,0
|
|
20230731,141500,104379600,5950,5950,5950,5950,0
|
|
20230731,141400,104379600,5950,5950,5950,5950,0
|
|
20230731,141300,104379600,5950,5950,5950,5950,0
|
|
20230731,141200,104379600,5950,5950,5950,5950,0
|
|
20230731,141100,104379600,5950,5950,5950,5950,0
|
|
20230731,141000,104379600,5950,5950,5950,5950,0
|
|
20230731,140900,104379600,5950,5950,5950,5950,1006
|
|
20230731,140800,98393900,5950,5950,5950,5950,0
|
|
20230731,140700,98393900,5950,5950,5950,5950,0
|
|
20230731,140600,98393900,5950,5950,5950,5950,0
|
|
20230731,140500,98393900,5950,5950,5950,5950,61
|
|
20230731,140400,98030950,5940,5940,5940,5940,0
|
|
20230731,140300,98030950,5940,5940,5940,5940,254
|
|
20230731,140200,96522190,5940,5940,5940,5940,0
|
|
20230731,140100,96522190,5940,5940,5940,5940,0
|
|
20230731,140000,96522190,5940,5940,5940,5940,0
|
|
20230731,135900,96522190,5940,5940,5940,5940,0
|
|
20230731,135800,96522190,5940,5940,5940,5940,0
|
|
20230731,135700,96522190,5940,5940,5940,5940,0
|
|
20230731,135600,96522190,5940,5940,5940,5940,0
|
|
20230731,135500,96522190,5940,5940,5940,5940,0
|
|
20230731,135400,96522190,5940,5940,5940,5940,0
|
|
20230731,135300,96522190,5940,5930,5940,5930,2
|
|
20230731,135200,96510320,5920,5920,5920,5920,0
|
|
20230731,135100,96510320,5920,5920,5920,5920,0
|
|
20230731,135000,96510320,5920,5920,5920,5920,0
|
|
20230731,134900,96510320,5920,5930,5930,5920,460
|
|
20230731,134800,93787100,5920,5920,5920,5920,16
|
|
20230731,134700,93692380,5930,5930,5930,5930,108
|
|
20230731,134600,93051940,5920,5930,5930,5920,989
|
|
20230731,134500,87195050,5940,5940,5940,5940,0
|
|
20230731,134400,87195050,5940,5940,5940,5940,0
|
|
20230731,134300,87195050,5940,5940,5940,5940,2
|
|
20230731,134200,87183170,5950,5950,5950,5950,0
|
|
20230731,134100,87183170,5950,5950,5950,5950,0
|
|
20230731,134000,87183170,5950,5950,5950,5950,0
|
|
20230731,133900,87183170,5950,5950,5950,5950,0
|
|
20230731,133800,87183170,5950,5950,5950,5950,0
|
|
20230731,133700,87183170,5950,5950,5950,5950,0
|
|
20230731,133600,87183170,5950,5940,5950,5940,500
|
|
20230731,133500,84211300,5940,5930,5940,5930,313
|
|
20230731,133400,82355190,5930,5930,5930,5930,0
|
|
20230731,133300,82355190,5930,5930,5930,5930,0
|
|
20230731,133200,82355190,5930,5930,5930,5930,0
|
|
20230731,133100,82355190,5930,5930,5930,5930,22
|
|
20230731,133000,82224730,5930,5930,5930,5930,0
|
|
20230731,132900,82224730,5930,5930,5930,5930,0
|
|
20230731,132800,82224730,5930,5930,5930,5930,0
|
|
20230731,132700,82224730,5930,5930,5930,5930,0
|
|
20230731,132600,82224730,5930,5930,5930,5930,0
|
|
20230731,132500,82224730,5930,5930,5930,5930,0
|
|
20230731,132400,82224730,5930,5930,5930,5930,0
|
|
20230731,132300,82224730,5930,5930,5930,5930,0
|
|
20230731,132200,82224730,5930,5930,5930,5930,0
|
|
20230731,132100,82224730,5930,5930,5930,5930,0
|
|
20230731,132000,82224730,5930,5930,5930,5930,0
|
|
20230731,131900,82224730,5930,5930,5930,5930,0
|
|
20230731,131800,82224730,5930,5930,5930,5930,0
|
|
20230731,131700,82224730,5930,5930,5930,5930,4
|
|
20230731,131600,82201010,5930,5930,5930,5930,0
|
|
20230731,131500,82201010,5930,5930,5930,5930,0
|
|
20230731,131400,82201010,5930,5930,5930,5930,0
|
|
20230731,131300,82201010,5930,5930,5930,5930,0
|
|
20230731,131200,82201010,5930,5930,5930,5930,0
|
|
20230731,131100,82201010,5930,5930,5930,5930,0
|
|
20230731,131000,82201010,5930,5930,5930,5930,58
|
|
20230731,130900,81857070,5930,5930,5930,5930,0
|
|
20230731,130800,81857070,5930,5930,5930,5930,0
|
|
20230731,130700,81857070,5930,5930,5930,5930,0
|
|
20230731,130600,81857070,5930,5930,5930,5930,0
|
|
20230731,130500,81857070,5930,5930,5930,5930,0
|
|
20230731,130400,81857070,5930,5930,5930,5930,0
|
|
20230731,130300,81857070,5930,5930,5930,5930,0
|
|
20230731,130200,81857070,5930,5930,5930,5930,0
|
|
20230731,130100,81857070,5930,5930,5930,5930,0
|
|
20230731,130000,81857070,5930,5930,5930,5930,0
|
|
20230731,125900,81857070,5930,5930,5930,5930,6
|
|
20230731,125800,81821490,5930,5930,5930,5930,0
|
|
20230731,125700,81821490,5930,5930,5930,5930,0
|
|
20230731,125600,81821490,5930,5930,5930,5930,0
|
|
20230731,125500,81821490,5930,5930,5930,5930,0
|
|
20230731,125400,81821490,5930,5930,5930,5930,0
|
|
20230731,125300,81821490,5930,5930,5930,5930,1
|
|
20230731,125200,81815560,5910,5920,5920,5910,12
|
|
20230731,125100,81744540,5930,5930,5930,5930,0
|
|
20230731,125000,81744540,5930,5930,5930,5930,0
|
|
20230731,124900,81744540,5930,5930,5930,5930,0
|
|
20230731,124800,81744540,5930,5930,5930,5930,0
|
|
20230731,124700,81744540,5930,5930,5930,5930,0
|
|
20230731,124600,81744540,5930,5930,5930,5930,0
|
|
20230731,124500,81744540,5930,5930,5930,5930,0
|
|
20230731,124400,81744540,5930,5930,5930,5930,0
|
|
20230731,124300,81744540,5930,5930,5930,5930,0
|
|
20230731,124200,81744540,5930,5930,5930,5930,0
|
|
20230731,124100,81744540,5930,5930,5930,5930,0
|
|
20230731,124000,81744540,5930,5930,5930,5930,0
|
|
20230731,123900,81744540,5930,5930,5930,5930,0
|
|
20230731,123800,81744540,5930,5930,5930,5930,0
|
|
20230731,123700,81744540,5930,5930,5930,5930,0
|
|
20230731,123600,81744540,5930,5930,5930,5930,0
|
|
20230731,123500,81744540,5930,5930,5930,5930,0
|
|
20230731,123400,81744540,5930,5930,5930,5930,0
|
|
20230731,123300,81744540,5930,5930,5930,5930,0
|
|
20230731,123200,81744540,5930,5930,5930,5930,0
|
|
20230731,123100,81744540,5930,5930,5930,5930,0
|
|
20230731,123000,81744540,5930,5930,5930,5930,1
|
|
20230731,122900,81738610,5930,5930,5930,5930,0
|
|
20230731,122800,81738610,5930,5930,5930,5930,0
|
|
20230731,122700,81738610,5930,5930,5930,5930,0
|
|
20230731,122600,81738610,5930,5930,5930,5930,0
|
|
20230731,122500,81738610,5930,5930,5930,5930,0
|
|
20230731,122400,81738610,5930,5930,5930,5930,0
|
|
20230731,122300,81738610,5930,5930,5930,5930,0
|
|
20230731,122200,81738610,5930,5930,5930,5930,0
|
|
20230731,122100,81738610,5930,5930,5930,5930,0
|
|
20230731,122000,81738610,5930,5930,5930,5930,34
|
|
20230731,121900,81536990,5930,5930,5930,5930,0
|
|
20230731,121800,81536990,5930,5930,5930,5930,0
|
|
20230731,121700,81536990,5930,5930,5930,5930,0
|
|
20230731,121600,81536990,5930,5930,5930,5930,0
|
|
20230731,121500,81536990,5930,5920,5930,5920,2
|
|
20230731,121400,81525140,5920,5930,5930,5920,12
|
|
20230731,121300,81454080,5930,5930,5930,5930,0
|
|
20230731,121200,81454080,5930,5930,5930,5930,0
|
|
20230731,121100,81454080,5930,5930,5930,5930,0
|
|
20230731,121000,81454080,5930,5930,5930,5930,0
|
|
20230731,120900,81454080,5930,5930,5930,5930,13
|
|
20230731,120800,81376990,5920,5920,5920,5920,0
|
|
20230731,120700,81376990,5920,5920,5920,5920,0
|
|
20230731,120600,81376990,5920,5920,5920,5920,187
|
|
20230731,120500,80269950,5920,5920,5920,5920,207
|
|
20230731,120400,79044510,5920,5920,5920,5920,0
|
|
20230731,120300,79044510,5920,5920,5920,5920,0
|
|
20230731,120200,79044510,5920,5920,5920,5920,0
|
|
20230731,120100,79044510,5920,5920,5920,5920,5
|
|
20230731,120000,79014910,5920,5920,5920,5920,2
|
|
20230731,115900,79003070,5920,5920,5920,5920,0
|
|
20230731,115800,79003070,5920,5920,5920,5920,0
|
|
20230731,115700,79003070,5920,5920,5920,5920,3
|
|
20230731,115600,78985310,5920,5920,5920,5920,10
|
|
20230731,115500,78926110,5930,5930,5930,5930,10
|
|
20230731,115400,78866810,5930,5930,5930,5930,3
|
|
20230731,115300,78849020,5910,5920,5920,5910,2000
|
|
20230731,115200,67025760,5930,5930,5930,5930,10
|
|
20230731,115100,66966460,5930,5930,5930,5930,0
|
|
20230731,115000,66966460,5930,5930,5930,5930,0
|
|
20230731,114900,66966460,5930,5930,5930,5930,0
|
|
20230731,114800,66966460,5930,5930,5930,5930,1
|
|
20230731,114700,66960530,5920,5920,5920,5920,0
|
|
20230731,114600,66960530,5920,5920,5920,5920,0
|
|
20230731,114500,66960530,5920,5920,5920,5920,0
|
|
20230731,114400,66960530,5920,5920,5920,5920,0
|
|
20230731,114300,66960530,5920,5920,5920,5920,0
|
|
20230731,114200,66960530,5920,5920,5920,5920,0
|
|
20230731,114100,66960530,5920,5920,5920,5920,0
|
|
20230731,114000,66960530,5920,5920,5920,5920,0
|
|
20230731,113900,66960530,5920,5920,5920,5920,0
|
|
20230731,113800,66960530,5920,5920,5920,5920,0
|
|
20230731,113700,66960530,5920,5920,5920,5920,0
|
|
20230731,113600,66960530,5920,5920,5920,5920,0
|
|
20230731,113500,66960530,5920,5920,5920,5920,0
|
|
20230731,113400,66960530,5920,5920,5920,5920,0
|
|
20230731,113300,66960530,5920,5920,5920,5920,0
|
|
20230731,113200,66960530,5920,5920,5920,5920,0
|
|
20230731,113100,66960530,5920,5920,5920,5920,0
|
|
20230731,113000,66960530,5920,5920,5920,5920,0
|
|
20230731,112900,66960530,5920,5920,5920,5920,0
|
|
20230731,112800,66960530,5920,5920,5920,5920,0
|
|
20230731,112700,66960530,5920,5920,5920,5920,0
|
|
20230731,112600,66960530,5920,5920,5920,5920,0
|
|
20230731,112500,66960530,5920,5920,5920,5920,0
|
|
20230731,112400,66960530,5920,5920,5920,5920,0
|
|
20230731,112300,66960530,5920,5920,5920,5920,0
|
|
20230731,112200,66960530,5920,5920,5920,5920,0
|
|
20230731,112100,66960530,5920,5920,5920,5920,0
|
|
20230731,112000,66960530,5920,5920,5920,5920,0
|
|
20230731,111900,66960530,5920,5920,5920,5920,654
|
|
20230731,111800,63088850,5920,5920,5920,5920,26
|
|
20230731,111700,62934930,5930,5930,5930,5930,0
|
|
20230731,111600,62934930,5930,5930,5930,5930,0
|
|
20230731,111500,62934930,5930,5930,5930,5930,0
|
|
20230731,111400,62934930,5930,5930,5930,5930,0
|
|
20230731,111300,62934930,5930,5930,5930,5930,0
|
|
20230731,111200,62934930,5930,5930,5930,5930,0
|
|
20230731,111100,62934930,5930,5930,5930,5930,0
|
|
20230731,111000,62934930,5930,5930,5930,5930,0
|
|
20230731,110900,62934930,5930,5930,5930,5930,0
|
|
20230731,110800,62934930,5930,5930,5930,5930,0
|
|
20230731,110700,62934930,5930,5930,5930,5930,0
|
|
20230731,110600,62934930,5930,5930,5930,5930,0
|
|
20230731,110500,62934930,5930,5930,5930,5930,0
|
|
20230731,110400,62934930,5930,5930,5930,5930,6
|
|
20230731,110300,62899350,5930,5930,5930,5930,0
|
|
20230731,110200,62899350,5930,5930,5930,5930,5
|
|
20230731,110100,62869700,5930,5930,5930,5930,0
|
|
20230731,110000,62869700,5930,5930,5930,5930,0
|
|
20230731,105900,62869700,5930,5930,5930,5930,0
|
|
20230731,105800,62869700,5930,5930,5930,5930,0
|
|
20230731,105700,62869700,5930,5930,5930,5930,0
|
|
20230731,105600,62869700,5930,5930,5930,5930,100
|
|
20230731,105500,62276700,5930,5930,5930,5930,0
|
|
20230731,105400,62276700,5930,5920,5930,5920,100
|
|
20230731,105300,61684460,5920,5920,5920,5920,0
|
|
20230731,105200,61684460,5920,5920,5920,5920,1
|
|
20230731,105100,61678540,5920,5920,5920,5920,0
|
|
20230731,105000,61678540,5920,5920,5920,5920,0
|
|
20230731,104900,61678540,5920,5920,5920,5920,0
|
|
20230731,104800,61678540,5920,5920,5920,5920,0
|
|
20230731,104700,61678540,5920,5920,5920,5920,0
|
|
20230731,104600,61678540,5920,5920,5920,5920,0
|
|
20230731,104500,61678540,5920,5920,5920,5920,0
|
|
20230731,104400,61678540,5920,5920,5920,5920,2
|
|
20230731,104300,61666700,5900,5900,5900,5900,0
|
|
20230731,104200,61666700,5900,5900,5900,5900,0
|
|
20230731,104100,61666700,5900,5900,5900,5900,5
|
|
20230731,104000,61637200,5930,5930,5930,5930,0
|
|
20230731,103900,61637200,5930,5930,5930,5930,0
|
|
20230731,103800,61637200,5930,5930,5930,5930,0
|
|
20230731,103700,61637200,5930,5930,5930,5930,0
|
|
20230731,103600,61637200,5930,5920,5930,5920,350
|
|
20230731,103500,59565170,5920,5920,5920,5920,200
|
|
20230731,103400,58381170,5920,5920,5920,5920,800
|
|
20230731,103300,53645170,5920,5920,5920,5920,0
|
|
20230731,103200,53645170,5920,5920,5920,5920,0
|
|
20230731,103100,53645170,5920,5920,5920,5920,0
|
|
20230731,103000,53645170,5920,5910,5920,5910,3
|
|
20230731,102900,53627430,5900,5900,5900,5900,0
|
|
20230731,102800,53627430,5900,5900,5900,5900,0
|
|
20230731,102700,53627430,5900,5900,5900,5900,0
|
|
20230731,102600,53627430,5900,5900,5900,5900,0
|
|
20230731,102500,53627430,5900,5900,5900,5900,0
|
|
20230731,102400,53627430,5900,5910,5910,5900,100
|
|
20230731,102300,53036740,5920,5920,5920,5920,0
|
|
20230731,102200,53036740,5920,5920,5920,5920,0
|
|
20230731,102100,53036740,5920,5920,5920,5920,0
|
|
20230731,102000,53036740,5920,5920,5920,5920,0
|
|
20230731,101900,53036740,5920,5920,5920,5920,0
|
|
20230731,101800,53036740,5920,5920,5920,5920,0
|
|
20230731,101700,53036740,5920,5920,5920,5920,500
|
|
20230731,101600,50076740,5920,5920,5920,5920,60
|
|
20230731,101500,49721540,5920,5920,5920,5920,0
|
|
20230731,101400,49721540,5920,5920,5920,5920,0
|
|
20230731,101300,49721540,5920,5920,5920,5920,70
|
|
20230731,101200,49307140,5930,5930,5930,5930,33
|
|
20230731,101100,49111450,5950,5950,5950,5950,0
|
|
20230731,101000,49111450,5950,5950,5950,5950,0
|
|
20230731,100900,49111450,5950,5950,5950,5950,0
|
|
20230731,100800,49111450,5950,5940,5950,5940,30
|
|
20230731,100700,48933190,5940,5940,5940,5940,200
|
|
20230731,100600,47745190,5930,5930,5930,5930,0
|
|
20230731,100500,47745190,5930,5930,5930,5930,755
|
|
20230731,100400,43268040,5940,5940,5940,5940,0
|
|
20230731,100300,43268040,5940,5940,5940,5940,0
|
|
20230731,100200,43268040,5940,5920,5940,5920,100
|
|
20230731,100100,42675850,5920,5920,5920,5920,150
|
|
20230731,100000,41787850,5920,5920,5920,5920,0
|
|
20230731,095900,41787850,5920,5920,5920,5920,0
|
|
20230731,095800,41787850,5920,5920,5920,5920,0
|
|
20230731,095700,41787850,5920,5910,5920,5910,375
|
|
20230731,095600,39571590,5910,5910,5910,5910,75
|
|
20230731,095500,39128340,5910,5910,5910,5910,452
|
|
20230731,095400,36457020,5910,5910,5910,5910,0
|
|
20230731,095300,36457020,5910,5910,5910,5910,0
|
|
20230731,095200,36457020,5910,5910,5910,5910,0
|
|
20230731,095100,36457020,5910,5910,5910,5910,0
|
|
20230731,095000,36457020,5910,5910,5910,5910,0
|
|
20230731,094900,36457020,5910,5910,5910,5910,0
|
|
20230731,094800,36457020,5910,5900,5910,5900,2
|
|
20230731,094700,36445210,5910,5910,5910,5910,94
|
|
20230731,094600,35889670,5900,5900,5900,5900,61
|
|
20230731,094500,35529770,5900,5900,5900,5900,0
|
|
20230731,094400,35529770,5900,5900,5900,5900,0
|
|
20230731,094300,35529770,5900,5900,5900,5900,0
|
|
20230731,094200,35529770,5900,5930,5940,5900,503
|
|
20230731,094100,32560640,5940,5940,5940,5940,0
|
|
20230731,094000,32560640,5940,5940,5940,5940,0
|
|
20230731,093900,32560640,5940,5940,5940,5940,0
|
|
20230731,093800,32560640,5940,5940,5940,5940,0
|
|
20230731,093700,32560640,5940,5940,5940,5940,2
|
|
20230731,093600,32548760,5940,5940,5940,5940,4
|
|
20230731,093500,32525000,5940,5940,5940,5940,0
|
|
20230731,093400,32525000,5940,5940,5940,5940,0
|
|
20230731,093300,32525000,5940,5920,5940,5920,97
|
|
20230731,093200,31950720,5920,5920,5920,5920,175
|
|
20230731,093100,30914720,5920,5920,5920,5920,0
|
|
20230731,093000,30914720,5920,5920,5920,5920,316
|
|
20230731,092900,29044000,5920,5920,5920,5920,0
|
|
20230731,092800,29044000,5920,5920,5930,5920,1114
|
|
20230731,092700,22449010,5920,5960,5960,5920,3612
|
|
20230731,092600,1033010,5970,5970,5970,5970,0
|
|
20230731,092500,1033010,5970,5970,5970,5970,0
|
|
20230731,092400,1033010,5970,5970,5970,5970,0
|
|
20230731,092300,1033010,5970,5970,5970,5970,0
|
|
20230731,092200,1033010,5970,5970,5970,5970,0
|
|
20230731,092100,1033010,5970,5970,5970,5970,0
|
|
20230731,092000,1033010,5970,5970,5970,5970,0
|
|
20230731,091900,1033010,5970,5970,5970,5970,0
|
|
20230731,091800,1033010,5970,5970,5970,5970,0
|
|
20230731,091700,1033010,5970,5970,5970,5970,0
|
|
20230731,091600,1033010,5970,5970,5970,5970,0
|
|
20230731,091500,1033010,5970,5970,5970,5970,5
|
|
20230731,091400,1003160,6020,5980,6020,5980,30
|
|
20230731,091300,823500,5990,6000,6000,5990,16
|
|
20230731,091200,727650,6050,6010,6050,5990,114
|
|
20230731,091100,42080,6000,6000,6000,6000,3
|
|
20230731,091000,24080,6020,6020,6020,6020,0
|
|
20230731,090900,24080,6020,6020,6020,6020,0
|
|
20230731,090800,24080,6020,6020,6020,6020,0
|
|
20230731,090700,24080,6020,6020,6020,6020,0
|
|
20230731,090600,24080,6020,6020,6020,6020,0
|
|
20230731,090500,24080,6020,6020,6020,6020,0
|
|
20230731,090400,24080,6020,6020,6020,6020,0
|
|
20230731,090300,24080,6020,6020,6020,6020,0
|
|
20230731,090200,24080,6020,6020,6020,6020,0
|
|
20230731,090100,24080,6020,6020,6020,6020,0
|
|
20230731,090000,24080,6020,6020,6020,6020,4
|