587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184400,2562759170,9970,9970,9970,9970,6329
|
|
20230731,184300,2562759170,9970,9970,9970,9970,0
|
|
20230731,184200,2562759170,9970,9970,9970,9970,0
|
|
20230731,184100,2562759170,9970,9970,9970,9970,0
|
|
20230731,184000,2562759170,9970,9970,9970,9970,0
|
|
20230731,183900,2562759170,9970,9970,9970,9970,0
|
|
20230731,183800,2562759170,9970,9970,9970,9970,0
|
|
20230731,183700,2562759170,9970,9970,9970,9970,0
|
|
20230731,183600,2562759170,9970,9970,9970,9970,0
|
|
20230731,183500,2562759170,9970,9970,9970,9970,0
|
|
20230731,183400,2562759170,9970,9970,9970,9970,0
|
|
20230731,183300,2562759170,9970,9970,9970,9970,0
|
|
20230731,183200,2562759170,9970,9970,9970,9970,0
|
|
20230731,183100,2562759170,9970,9970,9970,9970,0
|
|
20230731,183000,2562759170,9970,9970,9970,9970,0
|
|
20230731,182900,2562759170,9970,9970,9970,9970,0
|
|
20230731,182800,2562759170,9970,9970,9970,9970,0
|
|
20230731,182700,2562759170,9970,9970,9970,9970,0
|
|
20230731,182600,2562759170,9970,9970,9970,9970,0
|
|
20230731,182500,2562759170,9970,9970,9970,9970,0
|
|
20230731,182400,2562759170,9970,9970,9970,9970,0
|
|
20230731,182300,2562759170,9970,9970,9970,9970,0
|
|
20230731,182200,2562759170,9970,9970,9970,9970,0
|
|
20230731,182100,2562759170,9970,9970,9970,9970,0
|
|
20230731,182000,2562759170,9970,9970,9970,9970,0
|
|
20230731,181900,2562759170,9970,9970,9970,9970,0
|
|
20230731,181800,2562759170,9970,9970,9970,9970,0
|
|
20230731,181700,2562759170,9970,9970,9970,9970,0
|
|
20230731,181600,2562759170,9970,9970,9970,9970,0
|
|
20230731,181500,2562759170,9970,9970,9970,9970,0
|
|
20230731,181400,2562759170,9970,9970,9970,9970,6329
|
|
20230731,181300,2562759170,9970,9970,9970,9970,0
|
|
20230731,181200,2562759170,9970,9970,9970,9970,0
|
|
20230731,181100,2562759170,9970,9970,9970,9970,0
|
|
20230731,181000,2562759170,9970,9970,9970,9970,0
|
|
20230731,180900,2562759170,9970,9970,9970,9970,0
|
|
20230731,180800,2562759170,9970,9970,9970,9970,0
|
|
20230731,180700,2562759170,9970,9970,9970,9970,0
|
|
20230731,180600,2562759170,9970,9970,9970,9970,0
|
|
20230731,180500,2562759170,9970,9970,9970,9970,0
|
|
20230731,180400,2562759170,9970,9970,9970,9970,0
|
|
20230731,180300,2562759170,9970,9970,9970,9970,0
|
|
20230731,180200,2562759170,9970,9970,9970,9970,0
|
|
20230731,180100,2562759170,9970,9970,9970,9970,0
|
|
20230731,180000,2562759170,9970,9970,9970,9970,0
|
|
20230731,175900,2562759170,9970,9970,9970,9970,0
|
|
20230731,175800,2562759170,9970,9970,9970,9970,0
|
|
20230731,175700,2562759170,9970,9970,9970,9970,0
|
|
20230731,175600,2562759170,9970,9970,9970,9970,0
|
|
20230731,175500,2562759170,9970,9970,9970,9970,0
|
|
20230731,175400,2562759170,9970,9970,9970,9970,0
|
|
20230731,175300,2562759170,9970,9970,9970,9970,0
|
|
20230731,175200,2562759170,9970,9970,9970,9970,0
|
|
20230731,175100,2562759170,9970,9970,9970,9970,0
|
|
20230731,175000,2562759170,9970,9970,9970,9970,0
|
|
20230731,174900,2562759170,9970,9970,9970,9970,0
|
|
20230731,174800,2562759170,9970,9970,9970,9970,0
|
|
20230731,174700,2562759170,9970,9970,9970,9970,0
|
|
20230731,174600,2562759170,9970,9970,9970,9970,0
|
|
20230731,174500,2562759170,9970,9970,9970,9970,0
|
|
20230731,174400,2562759170,9970,9970,9970,9970,6329
|
|
20230731,174300,2562759170,9970,9970,9970,9970,0
|
|
20230731,174200,2562759170,9970,9970,9970,9970,0
|
|
20230731,174100,2562759170,9970,9970,9970,9970,0
|
|
20230731,174000,2562759170,9970,9970,9970,9970,0
|
|
20230731,173900,2562759170,9970,9970,9970,9970,0
|
|
20230731,173800,2562759170,9970,9970,9970,9970,0
|
|
20230731,173700,2562759170,9970,9970,9970,9970,0
|
|
20230731,173600,2562759170,9970,9970,9970,9970,0
|
|
20230731,173500,2562759170,9970,9970,9970,9970,0
|
|
20230731,173400,2562759170,9970,9970,9970,9970,0
|
|
20230731,173300,2562759170,9970,9970,9970,9970,0
|
|
20230731,173200,2562759170,9970,9970,9970,9970,0
|
|
20230731,173100,2562759170,9970,9970,9970,9970,0
|
|
20230731,173000,2562759170,9970,9970,9970,9970,0
|
|
20230731,172900,2562759170,9970,9970,9970,9970,0
|
|
20230731,172800,2562759170,9970,9970,9970,9970,0
|
|
20230731,172700,2562759170,9970,9970,9970,9970,0
|
|
20230731,172600,2562759170,9970,9970,9970,9970,0
|
|
20230731,172500,2562759170,9970,9970,9970,9970,0
|
|
20230731,172400,2562759170,9970,9970,9970,9970,0
|
|
20230731,172300,2562759170,9970,9970,9970,9970,0
|
|
20230731,172200,2562759170,9970,9970,9970,9970,0
|
|
20230731,172100,2562759170,9970,9970,9970,9970,0
|
|
20230731,172000,2562759170,9970,9970,9970,9970,0
|
|
20230731,171900,2562759170,9970,9970,9970,9970,0
|
|
20230731,171800,2562759170,9970,9970,9970,9970,0
|
|
20230731,171700,2562759170,9970,9970,9970,9970,0
|
|
20230731,171600,2562759170,9970,9970,9970,9970,0
|
|
20230731,171500,2562759170,9970,9970,9970,9970,0
|
|
20230731,171400,2562759170,9970,9970,9970,9970,6329
|
|
20230731,171300,2562759170,9970,9970,9970,9970,0
|
|
20230731,171200,2562759170,9970,9970,9970,9970,0
|
|
20230731,171100,2562759170,9970,9970,9970,9970,0
|
|
20230731,171000,2562759170,9970,9970,9970,9970,0
|
|
20230731,170900,2562759170,9970,9970,9970,9970,0
|
|
20230731,170800,2562759170,9970,9970,9970,9970,0
|
|
20230731,170700,2562759170,9970,9970,9970,9970,0
|
|
20230731,170600,2562759170,9970,9970,9970,9970,0
|
|
20230731,170500,2562759170,9970,9970,9970,9970,0
|
|
20230731,170400,2562759170,9970,9970,9970,9970,0
|
|
20230731,170300,2562759170,9970,9970,9970,9970,0
|
|
20230731,170200,2562759170,9970,9970,9970,9970,0
|
|
20230731,170100,2562759170,9970,9970,9970,9970,0
|
|
20230731,170000,2562759170,9970,9970,9970,9970,0
|
|
20230731,165900,2562759170,9970,9970,9970,9970,0
|
|
20230731,165800,2562759170,9970,9970,9970,9970,0
|
|
20230731,165700,2562759170,9970,9970,9970,9970,0
|
|
20230731,165600,2562759170,9970,9970,9970,9970,0
|
|
20230731,165500,2562759170,9970,9970,9970,9970,0
|
|
20230731,165400,2562759170,9970,9970,9970,9970,0
|
|
20230731,165300,2562759170,9970,9970,9970,9970,0
|
|
20230731,165200,2562759170,9970,9970,9970,9970,0
|
|
20230731,165100,2562759170,9970,9970,9970,9970,0
|
|
20230731,165000,2562759170,9970,9970,9970,9970,0
|
|
20230731,164900,2562759170,9970,9970,9970,9970,0
|
|
20230731,164800,2562759170,9970,9970,9970,9970,0
|
|
20230731,164700,2562759170,9970,9970,9970,9970,0
|
|
20230731,164600,2562759170,9970,9970,9970,9970,0
|
|
20230731,164500,2562759170,9970,9970,9970,9970,0
|
|
20230731,164400,2562759170,9970,9970,9970,9970,6329
|
|
20230731,164300,2562759170,9970,9970,9970,9970,0
|
|
20230731,164200,2562759170,9970,9970,9970,9970,0
|
|
20230731,164100,2562759170,9970,9970,9970,9970,0
|
|
20230731,164000,2562759170,9970,9970,9970,9970,0
|
|
20230731,163900,2562759170,9970,9970,9970,9970,0
|
|
20230731,163800,2562759170,9970,9970,9970,9970,0
|
|
20230731,163700,2562759170,9970,9970,9970,9970,0
|
|
20230731,163600,2562759170,9970,9970,9970,9970,0
|
|
20230731,163500,2562759170,9970,9970,9970,9970,0
|
|
20230731,163400,2562759170,9970,9970,9970,9970,0
|
|
20230731,163300,2562759170,9970,9970,9970,9970,0
|
|
20230731,163200,2562759170,9970,9970,9970,9970,0
|
|
20230731,163100,2562759170,9970,9970,9970,9970,0
|
|
20230731,163000,2562759170,9970,9970,9970,9970,0
|
|
20230731,162900,2562759170,9970,9970,9970,9970,0
|
|
20230731,162800,2562759170,9970,9970,9970,9970,0
|
|
20230731,162700,2562759170,9970,9970,9970,9970,0
|
|
20230731,162600,2562759170,9970,9970,9970,9970,0
|
|
20230731,162500,2562759170,9970,9970,9970,9970,0
|
|
20230731,162400,2562759170,9970,9970,9970,9970,0
|
|
20230731,162300,2562759170,9970,9970,9970,9970,0
|
|
20230731,162200,2562759170,9970,9970,9970,9970,0
|
|
20230731,162100,2562759170,9970,9970,9970,9970,0
|
|
20230731,162000,2562759170,9970,9970,9970,9970,0
|
|
20230731,161900,2562759170,9970,9970,9970,9970,0
|
|
20230731,161800,2562759170,9970,9970,9970,9970,0
|
|
20230731,161700,2562759170,9970,9970,9970,9970,0
|
|
20230731,161600,2562759170,9970,9970,9970,9970,0
|
|
20230731,161500,2562759170,9970,9970,9970,9970,0
|
|
20230731,161400,2562759170,9970,9970,9970,9970,6329
|
|
20230731,161300,2562759170,9970,9970,9970,9970,0
|
|
20230731,161200,2562759170,9970,9970,9970,9970,0
|
|
20230731,161100,2562759170,9970,9970,9970,9970,0
|
|
20230731,161000,2562759170,9970,9970,9970,9970,0
|
|
20230731,160900,2562759170,9970,9970,9970,9970,0
|
|
20230731,160800,2562759170,9970,9970,9970,9970,0
|
|
20230731,160700,2562759170,9970,9970,9970,9970,0
|
|
20230731,160600,2562759170,9970,9970,9970,9970,0
|
|
20230731,160500,2562759170,9970,9970,9970,9970,0
|
|
20230731,160400,2562759170,9970,9970,9970,9970,0
|
|
20230731,160300,2562759170,9970,9970,9970,9970,0
|
|
20230731,160200,2562759170,9970,9970,9970,9970,0
|
|
20230731,160100,2562759170,9970,9970,9970,9970,0
|
|
20230731,160000,2562759170,9970,9970,9970,9970,0
|
|
20230731,155900,2562759170,9970,9970,9970,9970,0
|
|
20230731,155800,2562759170,9970,9970,9970,9970,0
|
|
20230731,155700,2562759170,9970,9970,9970,9970,0
|
|
20230731,155600,2562759170,9970,9970,9970,9970,0
|
|
20230731,155500,2562759170,9970,9970,9970,9970,0
|
|
20230731,155400,2562759170,9970,9970,9970,9970,0
|
|
20230731,155300,2562759170,9970,9970,9970,9970,0
|
|
20230731,155200,2562759170,9970,9970,9970,9970,0
|
|
20230731,155100,2562759170,9970,9970,9970,9970,0
|
|
20230731,155000,2562759170,9970,9970,9970,9970,0
|
|
20230731,154900,2562759170,9970,9970,9970,9970,0
|
|
20230731,154800,2562759170,9970,9970,9970,9970,0
|
|
20230731,154700,2562759170,9970,9970,9970,9970,0
|
|
20230731,154600,2562759170,9970,9970,9970,9970,0
|
|
20230731,154500,2562759170,9970,9970,9970,9970,0
|
|
20230731,154400,2562759170,9970,9970,9970,9970,6329
|
|
20230731,154300,2562759170,9970,9970,9970,9970,0
|
|
20230731,154200,2562759170,9970,9970,9970,9970,0
|
|
20230731,154100,2562759170,9970,9970,9970,9970,0
|
|
20230731,154000,2562759170,9970,9970,9970,9970,0
|
|
20230731,153900,2562759170,9970,9970,9970,9970,0
|
|
20230731,153800,2562759170,9970,9970,9970,9970,0
|
|
20230731,153700,2562759170,9970,9970,9970,9970,0
|
|
20230731,153600,2562759170,9970,9970,9970,9970,0
|
|
20230731,153500,2562759170,9970,9970,9970,9970,0
|
|
20230731,153400,2562759170,9970,9970,9970,9970,0
|
|
20230731,153300,2562759170,9970,9970,9970,9970,0
|
|
20230731,153200,2562759170,9970,9970,9970,9970,0
|
|
20230731,153100,2562759170,9970,9970,9970,9970,0
|
|
20230731,153000,2562759170,9970,9970,9970,9970,6329
|
|
20230731,152900,2499659040,10030,10030,10030,10030,0
|
|
20230731,152800,2499659040,10030,10030,10030,10030,0
|
|
20230731,152700,2499659040,10030,10030,10030,10030,0
|
|
20230731,152600,2499659040,10030,10030,10030,10030,0
|
|
20230731,152500,2499659040,10030,10030,10030,10030,0
|
|
20230731,152400,2499659040,10030,10030,10030,10030,0
|
|
20230731,152300,2499659040,10030,10030,10030,10030,0
|
|
20230731,152200,2499659040,10030,10030,10030,10030,0
|
|
20230731,152100,2499659040,10030,10030,10030,10030,0
|
|
20230731,152000,2499659040,10030,10030,10030,10030,0
|
|
20230731,151900,2499659040,10030,10020,10030,10010,756
|
|
20230731,151800,2492080460,10020,9990,10020,9990,1243
|
|
20230731,151700,2479632860,10000,10000,10000,9990,518
|
|
20230731,151600,2474455000,10000,10000,10000,9990,475
|
|
20230731,151500,2469705060,10000,10000,10000,9990,303
|
|
20230731,151400,2466675070,10000,9980,10000,9980,122
|
|
20230731,151300,2465455540,9980,9970,9980,9970,54
|
|
20230731,151200,2464917130,9990,9990,9990,9990,42
|
|
20230731,151100,2464497550,9990,9990,9990,9970,997
|
|
20230731,151000,2454537540,9990,9970,9990,9970,3081
|
|
20230731,150900,2423778600,9980,9980,9980,9970,43
|
|
20230731,150800,2423349470,9980,9970,9980,9970,292
|
|
20230731,150700,2420435320,9990,9990,9990,9970,1968
|
|
20230731,150600,2400794310,9990,9990,9990,9990,2
|
|
20230731,150500,2400774330,10000,9970,10000,9970,330
|
|
20230731,150400,2397474430,10000,9970,10000,9970,247
|
|
20230731,150300,2395007550,9960,9970,9970,9960,702
|
|
20230731,150200,2388013430,9970,9970,9970,9960,867
|
|
20230731,150100,2379376440,9970,9960,9970,9950,212
|
|
20230731,150000,2377263600,9950,9970,9970,9950,75
|
|
20230731,145900,2376515930,9970,9960,9970,9940,180
|
|
20230731,145800,2374721440,9930,9940,9980,9930,1621
|
|
20230731,145700,2358589900,9950,9960,9960,9940,504
|
|
20230731,145600,2353579910,9940,9990,9990,9940,7703
|
|
20230731,145500,2276850290,9980,9990,10000,9980,622
|
|
20230731,145400,2270636470,10000,10000,10000,10000,100
|
|
20230731,145300,2269636470,10000,10000,10000,9990,54
|
|
20230731,145200,2269096480,9990,9990,9990,9990,3
|
|
20230731,145100,2269066510,9990,9990,9990,9990,20
|
|
20230731,145000,2268866710,9980,9990,9990,9980,117
|
|
20230731,144900,2267697910,9990,9990,9990,9990,653
|
|
20230731,144800,2261174440,9990,9990,9990,9990,0
|
|
20230731,144700,2261174440,9990,9990,9990,9990,65
|
|
20230731,144600,2260525090,9990,9990,10000,9990,709
|
|
20230731,144500,2253436140,10000,10020,10020,10000,1262
|
|
20230731,144400,2240807610,10020,10030,10030,10020,101
|
|
20230731,144300,2239794590,10020,10030,10030,10020,387
|
|
20230731,144200,2235915340,10020,10020,10020,10020,1
|
|
20230731,144100,2235905320,10030,10020,10030,10020,826
|
|
20230731,144000,2227627540,10020,10030,10030,10020,91
|
|
20230731,143900,2226714840,10030,10030,10040,10030,242
|
|
20230731,143800,2224286780,10030,10020,10030,10020,2880
|
|
20230731,143700,2195410230,10010,10020,10020,10010,407
|
|
20230731,143600,2191334160,10020,10020,10020,10020,418
|
|
20230731,143500,2187145800,10010,10020,10030,10010,118
|
|
20230731,143400,2185962440,10020,10010,10020,10000,934
|
|
20230731,143300,2176608460,10000,10000,10000,10000,1813
|
|
20230731,143200,2158478460,10000,10000,10000,10000,71
|
|
20230731,143100,2157768460,10020,10010,10020,10000,675
|
|
20230731,143000,2151011720,10010,9990,10020,9990,337
|
|
20230731,142900,2147638370,10010,10020,10020,9990,107
|
|
20230731,142800,2146567340,9990,9990,10010,9990,2113
|
|
20230731,142700,2125438330,10000,10000,10000,9990,783
|
|
20230731,142600,2117608340,10020,10020,10020,10020,104
|
|
20230731,142500,2116566260,10000,9990,10010,9990,652
|
|
20230731,142400,2110045620,10000,10020,10020,9990,759
|
|
20230731,142300,2102455590,10020,10010,10020,10000,221
|
|
20230731,142200,2100241590,10020,10020,10020,10020,16
|
|
20230731,142100,2100081270,10020,10020,10020,10010,332
|
|
20230731,142000,2096754640,10020,10020,10020,10020,595
|
|
20230731,141900,2090792740,10020,10000,10020,10000,3
|
|
20230731,141800,2090762700,10010,10030,10030,10010,707
|
|
20230731,141700,2083677940,10030,10010,10030,10010,712
|
|
20230731,141600,2076542520,10000,10000,10010,10000,67
|
|
20230731,141500,2075872410,10010,10010,10010,10000,275
|
|
20230731,141400,2073120670,10010,10020,10040,10010,5078
|
|
20230731,141300,2022167410,10020,10010,10020,10000,136
|
|
20230731,141200,2020804730,10020,10000,10020,10000,702
|
|
20230731,141100,2013783560,10000,9990,10000,9990,2316
|
|
20230731,141000,1990626720,9990,9980,9990,9980,115
|
|
20230731,140900,1989478170,9990,9990,9990,9990,3
|
|
20230731,140800,1989448200,9990,9990,9990,9990,87
|
|
20230731,140700,1988579070,9990,9990,9990,9990,115
|
|
20230731,140600,1987430220,9990,9970,9990,9970,2
|
|
20230731,140500,1987410260,9990,9990,9990,9970,3
|
|
20230731,140400,1987380310,9990,9990,9990,9990,6
|
|
20230731,140300,1987320370,9980,9990,9990,9980,2
|
|
20230731,140200,1987300400,9990,9980,9990,9980,328
|
|
20230731,140100,1984026120,9980,9980,9980,9980,3
|
|
20230731,140000,1983996180,9980,9980,9980,9980,8
|
|
20230731,135900,1983916340,9990,9990,9990,9990,6
|
|
20230731,135800,1983856400,9990,9990,9990,9990,2
|
|
20230731,135700,1983836420,9990,9990,9990,9990,6
|
|
20230731,135600,1983776480,9990,9990,9990,9990,0
|
|
20230731,135500,1983776480,9990,9990,9990,9990,0
|
|
20230731,135400,1983776480,9990,9990,9990,9990,62
|
|
20230731,135300,1983157100,9990,9970,9990,9970,103
|
|
20230731,135200,1982130170,9970,9970,9970,9970,1
|
|
20230731,135100,1982120200,9970,9970,9970,9970,220
|
|
20230731,135000,1979926800,9980,9980,9980,9980,110
|
|
20230731,134900,1978829000,9990,9990,9990,9990,1
|
|
20230731,134800,1978819010,9990,9990,9990,9990,5
|
|
20230731,134700,1978769060,9980,9990,9990,9980,26
|
|
20230731,134600,1978509430,9990,9990,9990,9990,111
|
|
20230731,134500,1977400540,9990,9990,9990,9990,4
|
|
20230731,134400,1977360580,9990,9990,9990,9990,60
|
|
20230731,134300,1976761180,9990,9980,9990,9970,147
|
|
20230731,134200,1975292930,9980,9970,9980,9970,201
|
|
20230731,134100,1973288950,9980,9980,9980,9980,0
|
|
20230731,134000,1973288950,9980,9980,9980,9980,1
|
|
20230731,133900,1973278970,9980,9980,9980,9980,98
|
|
20230731,133800,1972300930,9980,9980,9980,9980,2
|
|
20230731,133700,1972280970,9980,9980,9980,9980,3233
|
|
20230731,133600,1940015630,9980,9980,9980,9980,2
|
|
20230731,133500,1939995670,9980,9980,9980,9970,106
|
|
20230731,133400,1938938790,9970,9970,9970,9970,50
|
|
20230731,133300,1938440290,9960,9960,9960,9960,0
|
|
20230731,133200,1938440290,9960,9960,9960,9960,0
|
|
20230731,133100,1938440290,9960,9970,9970,9960,70
|
|
20230731,133000,1937742730,9970,9970,9970,9970,70
|
|
20230731,132900,1937044830,9970,9970,9970,9970,80
|
|
20230731,132800,1936247230,9970,9970,9970,9970,39
|
|
20230731,132700,1935858400,9970,9970,9970,9970,150
|
|
20230731,132600,1934362900,9970,9970,9970,9970,0
|
|
20230731,132500,1934362900,9970,9970,9970,9970,30
|
|
20230731,132400,1934063800,9970,9970,9970,9970,100
|
|
20230731,132300,1933066800,9980,9980,9980,9980,1
|
|
20230731,132200,1933056820,9980,9980,9980,9980,6
|
|
20230731,132100,1932996940,9970,9970,9970,9970,24
|
|
20230731,132000,1932757660,9960,9960,9960,9960,314
|
|
20230731,131900,1929630220,9960,9960,9960,9960,117
|
|
20230731,131800,1928464900,9960,9960,9960,9960,8
|
|
20230731,131700,1928385220,9970,9970,9970,9970,61
|
|
20230731,131600,1927777050,9970,9970,9970,9970,0
|
|
20230731,131500,1927777050,9970,9970,9970,9970,0
|
|
20230731,131400,1927777050,9970,9970,9970,9970,397
|
|
20230731,131300,1923818960,9980,9980,9980,9980,1
|
|
20230731,131200,1923808980,9980,9980,9980,9980,200
|
|
20230731,131100,1921812980,9980,9980,9980,9980,5
|
|
20230731,131000,1921763080,9980,9980,9980,9980,1
|
|
20230731,130900,1921753100,9980,9980,9980,9980,1
|
|
20230731,130800,1921743120,9960,9960,9960,9960,45
|
|
20230731,130700,1921294920,9960,9960,9960,9960,276
|
|
20230731,130600,1918545960,9960,9960,9960,9960,37
|
|
20230731,130500,1918177440,9960,9960,9960,9960,113
|
|
20230731,130400,1917051960,9970,9970,9970,9970,4
|
|
20230731,130300,1917012080,9970,9980,9980,9970,584
|
|
20230731,130200,1911189590,9980,9980,9980,9980,6
|
|
20230731,130100,1911129710,9960,9960,9960,9960,1
|
|
20230731,130000,1911119750,9960,9960,9960,9960,50
|
|
20230731,125900,1910621750,9950,9950,9950,9950,0
|
|
20230731,125800,1910621750,9950,9950,9950,9950,0
|
|
20230731,125700,1910621750,9950,9960,9960,9950,500
|
|
20230731,125600,1905645750,9950,9950,9950,9950,0
|
|
20230731,125500,1905645750,9950,9950,9950,9950,0
|
|
20230731,125400,1905645750,9950,9950,9950,9950,632
|
|
20230731,125300,1899357350,9950,9950,9950,9950,0
|
|
20230731,125200,1899357350,9950,9950,9950,9950,0
|
|
20230731,125100,1899357350,9950,9950,9950,9950,546
|
|
20230731,125000,1893924650,9950,9950,9950,9950,1299
|
|
20230731,124900,1880999600,9950,9960,9960,9950,862
|
|
20230731,124800,1872422380,9960,9960,9960,9950,114
|
|
20230731,124700,1871286950,9960,9960,9960,9960,104
|
|
20230731,124600,1870251110,9960,9960,9960,9960,920
|
|
20230731,124500,1861087910,9970,9970,9970,9970,16
|
|
20230731,124400,1860928390,9970,9970,9970,9970,472
|
|
20230731,124300,1856222550,9970,9970,9970,9970,22
|
|
20230731,124200,1856003210,9980,9980,9980,9980,10
|
|
20230731,124100,1855903410,9970,9970,9970,9970,402
|
|
20230731,124000,1851895470,9980,9980,9980,9980,140
|
|
20230731,123900,1850498270,9980,9980,9980,9980,0
|
|
20230731,123800,1850498270,9980,9980,9980,9970,564
|
|
20230731,123700,1844869600,9990,9990,9990,9990,0
|
|
20230731,123600,1844869600,9990,9980,9990,9980,303
|
|
20230731,123500,1841844500,9980,9990,9990,9980,1246
|
|
20230731,123400,1829401880,9990,9990,9990,9990,50
|
|
20230731,123300,1828902380,10010,10010,10010,10010,0
|
|
20230731,123200,1828902380,10010,10010,10010,10010,101
|
|
20230731,123100,1827891370,10010,10010,10010,10010,100
|
|
20230731,123000,1826890370,10010,10000,10010,10000,3
|
|
20230731,122900,1826860360,9990,9990,9990,9990,140
|
|
20230731,122800,1825461760,9990,9990,9990,9990,5
|
|
20230731,122700,1825411810,9990,10010,10010,9990,161
|
|
20230731,122600,1823803200,10010,10010,10010,10010,1
|
|
20230731,122500,1823793190,9990,9990,9990,9990,0
|
|
20230731,122400,1823793190,9990,9990,9990,9990,73
|
|
20230731,122300,1823063920,9990,9990,9990,9990,511
|
|
20230731,122200,1817959030,9990,9990,9990,9990,302
|
|
20230731,122100,1814942050,10010,10000,10010,9990,1090
|
|
20230731,122000,1804046350,10020,10020,10030,10020,89
|
|
20230731,121900,1803154160,10020,10020,10020,10020,6
|
|
20230731,121800,1803094040,10030,10010,10030,10000,890
|
|
20230731,121700,1794193310,10000,10030,10030,10000,501
|
|
20230731,121600,1789181810,10020,10030,10040,10020,322
|
|
20230731,121500,1785949020,10040,10040,10040,10040,33
|
|
20230731,121400,1785617700,10040,10030,10040,10030,512
|
|
20230731,121300,1780477730,10040,10040,10040,10040,0
|
|
20230731,121200,1780477730,10040,10040,10040,10040,499
|
|
20230731,121100,1775467770,10040,10020,10040,10020,3
|
|
20230731,121000,1775437690,10020,10020,10020,10020,2
|
|
20230731,120900,1775417650,10020,10020,10020,10020,33
|
|
20230731,120800,1775086990,10020,10020,10020,10020,0
|
|
20230731,120700,1775086990,10020,10020,10020,10020,69
|
|
20230731,120600,1774395610,10010,10010,10010,10010,0
|
|
20230731,120500,1774395610,10010,10010,10030,10000,850
|
|
20230731,120400,1765878050,10010,10010,10010,10010,77
|
|
20230731,120300,1765107280,10010,10000,10010,10000,552
|
|
20230731,120200,1759581770,10000,10000,10000,10000,104
|
|
20230731,120100,1758541770,10010,10010,10010,10000,6
|
|
20230731,120000,1758481720,10010,10010,10010,10010,3
|
|
20230731,115900,1758451690,10010,10000,10010,10000,1455
|
|
20230731,115800,1743899830,9990,9990,9990,9990,1
|
|
20230731,115700,1743889840,9990,9990,9990,9990,0
|
|
20230731,115600,1743889840,9990,9990,9990,9990,800
|
|
20230731,115500,1735897840,9990,9980,9990,9980,321
|
|
20230731,115400,1732694060,9990,9990,9990,9990,32
|
|
20230731,115300,1732374380,9990,9990,9990,9990,1
|
|
20230731,115200,1732364390,9980,9980,9980,9980,0
|
|
20230731,115100,1732364390,9980,9980,9980,9980,0
|
|
20230731,115000,1732364390,9980,9980,9980,9980,0
|
|
20230731,114900,1732364390,9980,9980,9980,9980,6
|
|
20230731,114800,1732304510,9980,9980,9980,9980,5
|
|
20230731,114700,1732254610,9980,9980,9980,9980,846
|
|
20230731,114600,1723811530,9980,9980,9980,9980,50
|
|
20230731,114500,1723312530,9980,9980,9980,9980,130
|
|
20230731,114400,1722015130,9980,9980,9980,9980,29
|
|
20230731,114300,1721725710,9980,9980,9980,9980,76
|
|
20230731,114200,1720967230,9980,9980,9980,9980,25
|
|
20230731,114100,1720717730,9960,9960,9960,9960,0
|
|
20230731,114000,1720717730,9960,9960,9960,9960,78
|
|
20230731,113900,1719940850,9960,9960,9960,9960,350
|
|
20230731,113800,1716454850,9960,9970,9970,9960,718
|
|
20230731,113700,1709303060,9970,9990,9990,9970,591
|
|
20230731,113600,1703410770,9990,9980,9990,9970,534
|
|
20230731,113500,1698085240,9980,9980,9980,9980,1
|
|
20230731,113400,1698075260,9980,9970,9980,9970,62
|
|
20230731,113300,1697457060,9980,9980,9980,9980,1
|
|
20230731,113200,1697447080,9980,9980,9980,9980,271
|
|
20230731,113100,1694742500,9980,9980,9980,9980,0
|
|
20230731,113000,1694742500,9980,9980,9980,9980,0
|
|
20230731,112900,1694742500,9980,9980,9980,9980,407
|
|
20230731,112800,1690680640,9980,9980,9980,9980,0
|
|
20230731,112700,1690680640,9980,9980,9980,9980,61
|
|
20230731,112600,1690071860,9980,9980,9980,9980,4
|
|
20230731,112500,1690031940,9980,9980,9980,9980,124
|
|
20230731,112400,1688794420,9980,9980,9990,9980,8
|
|
20230731,112300,1688714570,9980,9990,9990,9980,41
|
|
20230731,112200,1688305320,9990,10000,10000,9990,3
|
|
20230731,112100,1688275330,9990,9990,9990,9980,473
|
|
20230731,112000,1683554770,9970,9990,9990,9970,189
|
|
20230731,111900,1681668880,9990,9990,10000,9990,59
|
|
20230731,111800,1681079270,9990,9990,9990,9990,91
|
|
20230731,111700,1680170180,10000,10000,10000,10000,62
|
|
20230731,111600,1679550180,10000,9990,10000,9990,301
|
|
20230731,111500,1676540190,10000,10000,10000,10000,45
|
|
20230731,111400,1676090190,10000,10000,10000,10000,361
|
|
20230731,111300,1672480190,10000,10000,10000,10000,101
|
|
20230731,111200,1671470190,10020,10030,10030,10020,137
|
|
20230731,111100,1670097340,10030,10070,10070,10030,1728
|
|
20230731,111000,1652714740,10070,10060,10070,10060,468
|
|
20230731,110900,1648005690,10050,10050,10060,10050,234
|
|
20230731,110800,1645653490,10050,10030,10050,10020,1700
|
|
20230731,110700,1628594800,10010,10010,10010,10010,22
|
|
20230731,110600,1628374580,10030,10020,10030,10020,400
|
|
20230731,110500,1624364150,10010,10010,10010,10010,0
|
|
20230731,110400,1624364150,10010,10000,10010,10000,235
|
|
20230731,110300,1622013950,10020,10020,10020,10020,610
|
|
20230731,110200,1615901750,10020,9990,10020,9980,15563
|
|
20230731,110100,1460306250,9990,9990,9990,9990,291
|
|
20230731,110000,1457399160,9990,9990,9990,9990,31
|
|
20230731,105900,1457089470,9990,9970,9990,9970,17
|
|
20230731,105800,1456919860,9980,9980,9980,9980,1
|
|
20230731,105700,1456909880,9980,9980,9980,9980,512
|
|
20230731,105600,1451800120,9980,9980,9980,9970,1742
|
|
20230731,105500,1434414970,9970,9970,9970,9970,11
|
|
20230731,105400,1434305300,9970,9960,9970,9960,314
|
|
20230731,105300,1431175710,9960,9960,9970,9960,316
|
|
20230731,105200,1428028340,9950,9960,9960,9950,14
|
|
20230731,105100,1427888940,9960,9960,9960,9960,111
|
|
20230731,105000,1426783380,9960,9960,9960,9960,232
|
|
20230731,104900,1424472660,9950,9960,9960,9950,1063
|
|
20230731,104800,1413895310,9950,9960,9960,9950,492
|
|
20230731,104700,1408999810,9960,9960,9960,9960,115
|
|
20230731,104600,1407854410,9960,9960,9960,9960,200
|
|
20230731,104500,1405862410,9950,9950,9950,9950,422
|
|
20230731,104400,1401663510,9950,9950,9950,9950,78
|
|
20230731,104300,1400887410,9950,9950,9950,9950,0
|
|
20230731,104200,1400887410,9950,9950,9950,9950,6
|
|
20230731,104100,1400827710,9960,9960,9960,9940,790
|
|
20230731,104000,1392961630,9960,9960,9960,9960,5
|
|
20230731,103900,1392911830,9960,9960,9960,9960,45
|
|
20230731,103800,1392463630,9960,9960,9960,9960,7
|
|
20230731,103700,1392393910,9960,9960,9960,9960,20
|
|
20230731,103600,1392194710,9960,9980,9980,9960,97
|
|
20230731,103500,1391226850,9980,9960,9980,9960,686
|
|
20230731,103400,1384385020,9960,9960,9960,9960,29
|
|
20230731,103300,1384096180,9950,9960,9960,9950,1072
|
|
20230731,103200,1373429060,9960,9960,9960,9960,2
|
|
20230731,103100,1373409140,9960,9960,9960,9960,0
|
|
20230731,103000,1373409140,9960,9950,9960,9940,200
|
|
20230731,102900,1371419490,9940,9950,9960,9940,91
|
|
20230731,102800,1370514650,9950,9950,9950,9950,8
|
|
20230731,102700,1370435050,9940,9940,9940,9940,1
|
|
20230731,102600,1370425110,9940,9940,9940,9940,601
|
|
20230731,102500,1364451170,9940,9940,9940,9940,718
|
|
20230731,102400,1357314250,9950,9950,9950,9950,309
|
|
20230731,102300,1354239700,9960,9950,9960,9950,612
|
|
20230731,102200,1348147730,9960,9970,9970,9960,76
|
|
20230731,102100,1347390750,9970,9960,9970,9960,800
|
|
20230731,102000,1339421790,9970,9970,9970,9970,178
|
|
20230731,101900,1337647130,9970,9970,9970,9970,269
|
|
20230731,101800,1334965200,9970,9980,9980,9970,205
|
|
20230731,101700,1332920300,9980,9980,9990,9980,186
|
|
20230731,101600,1331062270,9980,9960,9980,9960,535
|
|
20230731,101500,1325730990,9950,9940,9960,9940,24
|
|
20230731,101400,1325492190,9940,9940,9940,9930,465
|
|
20230731,101300,1320870220,9940,9930,9940,9930,578
|
|
20230731,101200,1315130560,9930,9940,9940,9930,649
|
|
20230731,101100,1308684630,9960,9950,9960,9950,35
|
|
20230731,101000,1308336160,9970,9970,9970,9970,0
|
|
20230731,100900,1308336160,9970,9990,9990,9970,302
|
|
20230731,100800,1305322200,9990,9960,9990,9960,2626
|
|
20230731,100700,1279113400,9960,9950,9960,9950,58
|
|
20230731,100600,1278536290,9950,9940,9950,9940,213
|
|
20230731,100500,1276417290,9940,9930,9940,9930,227
|
|
20230731,100400,1274161130,9930,9940,9940,9930,538
|
|
20230731,100300,1268813810,9940,9950,9950,9940,21
|
|
20230731,100200,1268604890,9920,9910,9950,9900,885
|
|
20230731,100100,1259818180,9900,9900,9900,9890,1327
|
|
20230731,100000,1246681080,9900,9880,9900,9870,1571
|
|
20230731,095900,1231153310,9880,9900,9900,9870,1058
|
|
20230731,095800,1220696420,9900,9900,9900,9900,1034
|
|
20230731,095700,1210459820,9900,9910,9910,9900,682
|
|
20230731,095600,1203707880,9910,9860,9910,9860,7039
|
|
20230731,095500,1134177990,9860,9860,9860,9840,35
|
|
20230731,095400,1133832950,9840,9870,9870,9840,1201
|
|
20230731,095300,1122008990,9830,9840,9840,9830,2790
|
|
20230731,095200,1094555490,9840,9840,9870,9830,538
|
|
20230731,095100,1089254910,9840,9830,9840,9820,59
|
|
20230731,095000,1088675320,9820,9830,9830,9820,19
|
|
20230731,094900,1088488700,9820,9830,9850,9820,7
|
|
20230731,094800,1088419920,9860,9860,9860,9810,2011
|
|
20230731,094700,1068691460,9860,9810,9860,9810,64
|
|
20230731,094600,1068063420,9810,9800,9810,9800,1104
|
|
20230731,094500,1057239000,9800,9810,9860,9800,231
|
|
20230731,094400,1054975090,9800,9860,9860,9800,789
|
|
20230731,094300,1047235670,9800,9800,9800,9800,184
|
|
20230731,094200,1045432470,9860,9880,9880,9800,3131
|
|
20230731,094100,1014680180,9880,9870,9880,9870,473
|
|
20230731,094000,1010008580,9880,9880,9880,9880,2559
|
|
20230731,093900,984725660,9850,9820,9850,9820,1863
|
|
20230731,093800,966401120,9820,9810,9820,9810,7
|
|
20230731,093700,966332410,9810,9830,9830,9810,115
|
|
20230731,093600,965204040,9800,9800,9830,9800,1476
|
|
20230731,093500,950733890,9830,9800,9830,9800,1836
|
|
20230731,093400,932732300,9800,9790,9830,9790,1504
|
|
20230731,093300,917971060,9790,9770,9830,9770,8703
|
|
20230731,093200,832748910,9770,9780,9780,9770,1686
|
|
20230731,093100,816274690,9780,9750,9780,9750,2524
|
|
20230731,093000,791640540,9750,9780,9790,9750,1032
|
|
20230731,092900,781550580,9750,9730,9780,9730,829
|
|
20230731,092800,773456090,9730,9730,9730,9730,362
|
|
20230731,092700,769933830,9730,9710,9730,9700,993
|
|
20230731,092600,760292570,9730,9720,9730,9710,1234
|
|
20230731,092500,748301940,9710,9700,9710,9700,496
|
|
20230731,092400,743487020,9700,9700,9700,9680,2668
|
|
20230731,092300,717630740,9700,9690,9700,9680,658
|
|
20230731,092200,711259450,9690,9710,9710,9690,5157
|
|
20230731,092100,661268530,9690,9720,9730,9690,5314
|
|
20230731,092000,609688590,9720,9800,9830,9720,10915
|
|
20230731,091900,503187680,9790,9790,9830,9780,999
|
|
20230731,091800,493404450,9830,9800,9840,9750,5815
|
|
20230731,091700,436485110,9840,9790,9850,9770,2618
|
|
20230731,091600,410849370,9850,9810,9850,9770,9881
|
|
20230731,091500,313938210,9820,9870,9870,9820,4030
|
|
20230731,091400,274314930,9880,9850,9880,9850,2045
|
|
20230731,091300,254168560,9850,9860,9870,9850,2299
|
|
20230731,091200,231511670,9860,9870,9910,9840,300
|
|
20230731,091100,228549470,9900,9820,9900,9820,677
|
|
20230731,091000,221897990,9820,9900,9900,9790,4953
|
|
20230731,090900,173243710,9860,9960,9960,9860,6106
|
|
20230731,090800,112657680,9960,9990,10000,9950,3570
|
|
20230731,090700,77038860,9990,9990,9990,9990,30
|
|
20230731,090600,76739160,9990,10000,10000,9990,299
|
|
20230731,090500,73749620,10000,9990,10000,9940,166
|
|
20230731,090400,72091460,9950,9980,10000,9950,1877
|
|
20230731,090300,53369980,9970,9990,9990,9950,493
|
|
20230731,090200,48457170,9970,9960,10000,9960,1031
|
|
20230731,090100,38147600,10000,9990,10000,9950,1634
|
|
20230731,090000,21833440,9950,9950,10000,9950,2194
|