591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184800,168075742,1594,1594,1594,1594,12166
|
|
20230731,184700,168075742,1594,1594,1594,1594,0
|
|
20230731,184600,168075742,1594,1594,1594,1594,0
|
|
20230731,184500,168075742,1594,1594,1594,1594,0
|
|
20230731,184400,168075742,1594,1594,1594,1594,0
|
|
20230731,184300,168075742,1594,1594,1594,1594,0
|
|
20230731,184200,168075742,1594,1594,1594,1594,0
|
|
20230731,184100,168075742,1594,1594,1594,1594,0
|
|
20230731,184000,168075742,1594,1594,1594,1594,0
|
|
20230731,183900,168075742,1594,1594,1594,1594,0
|
|
20230731,183800,168075742,1594,1594,1594,1594,0
|
|
20230731,183700,168075742,1594,1594,1594,1594,0
|
|
20230731,183600,168075742,1594,1594,1594,1594,0
|
|
20230731,183500,168075742,1594,1594,1594,1594,0
|
|
20230731,183400,168075742,1594,1594,1594,1594,0
|
|
20230731,183300,168075742,1594,1594,1594,1594,0
|
|
20230731,183200,168075742,1594,1594,1594,1594,0
|
|
20230731,183100,168075742,1594,1594,1594,1594,0
|
|
20230731,183000,168075742,1594,1594,1594,1594,0
|
|
20230731,182900,168075742,1594,1594,1594,1594,0
|
|
20230731,182800,168075742,1594,1594,1594,1594,0
|
|
20230731,182700,168075742,1594,1594,1594,1594,0
|
|
20230731,182600,168075742,1594,1594,1594,1594,0
|
|
20230731,182500,168075742,1594,1594,1594,1594,0
|
|
20230731,182400,168075742,1594,1594,1594,1594,0
|
|
20230731,182300,168075742,1594,1594,1594,1594,0
|
|
20230731,182200,168075742,1594,1594,1594,1594,0
|
|
20230731,182100,168075742,1594,1594,1594,1594,0
|
|
20230731,182000,168075742,1594,1594,1594,1594,0
|
|
20230731,181900,168075742,1594,1594,1594,1594,0
|
|
20230731,181800,168075742,1594,1594,1594,1594,12166
|
|
20230731,181700,168075742,1594,1594,1594,1594,0
|
|
20230731,181600,168075742,1594,1594,1594,1594,0
|
|
20230731,181500,168075742,1594,1594,1594,1594,0
|
|
20230731,181400,168075742,1594,1594,1594,1594,0
|
|
20230731,181300,168075742,1594,1594,1594,1594,0
|
|
20230731,181200,168075742,1594,1594,1594,1594,0
|
|
20230731,181100,168075742,1594,1594,1594,1594,0
|
|
20230731,181000,168075742,1594,1594,1594,1594,0
|
|
20230731,180900,168075742,1594,1594,1594,1594,0
|
|
20230731,180800,168075742,1594,1594,1594,1594,0
|
|
20230731,180700,168075742,1594,1594,1594,1594,0
|
|
20230731,180600,168075742,1594,1594,1594,1594,0
|
|
20230731,180500,168075742,1594,1594,1594,1594,0
|
|
20230731,180400,168075742,1594,1594,1594,1594,0
|
|
20230731,180300,168075742,1594,1594,1594,1594,0
|
|
20230731,180200,168075742,1594,1594,1594,1594,0
|
|
20230731,180100,168075742,1594,1594,1594,1594,0
|
|
20230731,180000,168075742,1594,1594,1594,1594,0
|
|
20230731,175900,168075742,1594,1594,1594,1594,0
|
|
20230731,175800,168075742,1594,1594,1594,1594,0
|
|
20230731,175700,168075742,1594,1594,1594,1594,0
|
|
20230731,175600,168075742,1594,1594,1594,1594,0
|
|
20230731,175500,168075742,1594,1594,1594,1594,0
|
|
20230731,175400,168075742,1594,1594,1594,1594,0
|
|
20230731,175300,168075742,1594,1594,1594,1594,0
|
|
20230731,175200,168075742,1594,1594,1594,1594,0
|
|
20230731,175100,168075742,1594,1594,1594,1594,0
|
|
20230731,175000,168075742,1594,1594,1594,1594,0
|
|
20230731,174900,168075742,1594,1594,1594,1594,0
|
|
20230731,174800,168075742,1594,1594,1594,1594,12166
|
|
20230731,174700,168075742,1594,1594,1594,1594,0
|
|
20230731,174600,168075742,1594,1594,1594,1594,0
|
|
20230731,174500,168075742,1594,1594,1594,1594,0
|
|
20230731,174400,168075742,1594,1594,1594,1594,0
|
|
20230731,174300,168075742,1594,1594,1594,1594,0
|
|
20230731,174200,168075742,1594,1594,1594,1594,0
|
|
20230731,174100,168075742,1594,1594,1594,1594,0
|
|
20230731,174000,168075742,1594,1594,1594,1594,0
|
|
20230731,173900,168075742,1594,1594,1594,1594,0
|
|
20230731,173800,168075742,1594,1594,1594,1594,0
|
|
20230731,173700,168075742,1594,1594,1594,1594,0
|
|
20230731,173600,168075742,1594,1594,1594,1594,0
|
|
20230731,173500,168075742,1594,1594,1594,1594,0
|
|
20230731,173400,168075742,1594,1594,1594,1594,0
|
|
20230731,173300,168075742,1594,1594,1594,1594,0
|
|
20230731,173200,168075742,1594,1594,1594,1594,0
|
|
20230731,173100,168075742,1594,1594,1594,1594,0
|
|
20230731,173000,168075742,1594,1594,1594,1594,0
|
|
20230731,172900,168075742,1594,1594,1594,1594,0
|
|
20230731,172800,168075742,1594,1594,1594,1594,0
|
|
20230731,172700,168075742,1594,1594,1594,1594,0
|
|
20230731,172600,168075742,1594,1594,1594,1594,0
|
|
20230731,172500,168075742,1594,1594,1594,1594,0
|
|
20230731,172400,168075742,1594,1594,1594,1594,0
|
|
20230731,172300,168075742,1594,1594,1594,1594,0
|
|
20230731,172200,168075742,1594,1594,1594,1594,0
|
|
20230731,172100,168075742,1594,1594,1594,1594,0
|
|
20230731,172000,168075742,1594,1594,1594,1594,0
|
|
20230731,171900,168075742,1594,1594,1594,1594,0
|
|
20230731,171800,168075742,1594,1594,1594,1594,12166
|
|
20230731,171700,168075742,1594,1594,1594,1594,0
|
|
20230731,171600,168075742,1594,1594,1594,1594,0
|
|
20230731,171500,168075742,1594,1594,1594,1594,0
|
|
20230731,171400,168075742,1594,1594,1594,1594,0
|
|
20230731,171300,168075742,1594,1594,1594,1594,0
|
|
20230731,171200,168075742,1594,1594,1594,1594,0
|
|
20230731,171100,168075742,1594,1594,1594,1594,0
|
|
20230731,171000,168075742,1594,1594,1594,1594,0
|
|
20230731,170900,168075742,1594,1594,1594,1594,0
|
|
20230731,170800,168075742,1594,1594,1594,1594,0
|
|
20230731,170700,168075742,1594,1594,1594,1594,0
|
|
20230731,170600,168075742,1594,1594,1594,1594,0
|
|
20230731,170500,168075742,1594,1594,1594,1594,0
|
|
20230731,170400,168075742,1594,1594,1594,1594,0
|
|
20230731,170300,168075742,1594,1594,1594,1594,0
|
|
20230731,170200,168075742,1594,1594,1594,1594,0
|
|
20230731,170100,168075742,1594,1594,1594,1594,0
|
|
20230731,170000,168075742,1594,1594,1594,1594,0
|
|
20230731,165900,168075742,1594,1594,1594,1594,0
|
|
20230731,165800,168075742,1594,1594,1594,1594,0
|
|
20230731,165700,168075742,1594,1594,1594,1594,0
|
|
20230731,165600,168075742,1594,1594,1594,1594,0
|
|
20230731,165500,168075742,1594,1594,1594,1594,0
|
|
20230731,165400,168075742,1594,1594,1594,1594,0
|
|
20230731,165300,168075742,1594,1594,1594,1594,0
|
|
20230731,165200,168075742,1594,1594,1594,1594,0
|
|
20230731,165100,168075742,1594,1594,1594,1594,0
|
|
20230731,165000,168075742,1594,1594,1594,1594,0
|
|
20230731,164900,168075742,1594,1594,1594,1594,0
|
|
20230731,164800,168075742,1594,1594,1594,1594,12166
|
|
20230731,164700,168075742,1594,1594,1594,1594,0
|
|
20230731,164600,168075742,1594,1594,1594,1594,0
|
|
20230731,164500,168075742,1594,1594,1594,1594,0
|
|
20230731,164400,168075742,1594,1594,1594,1594,0
|
|
20230731,164300,168075742,1594,1594,1594,1594,0
|
|
20230731,164200,168075742,1594,1594,1594,1594,0
|
|
20230731,164100,168075742,1594,1594,1594,1594,0
|
|
20230731,164000,168075742,1594,1594,1594,1594,0
|
|
20230731,163900,168075742,1594,1594,1594,1594,0
|
|
20230731,163800,168075742,1594,1594,1594,1594,0
|
|
20230731,163700,168075742,1594,1594,1594,1594,0
|
|
20230731,163600,168075742,1594,1594,1594,1594,0
|
|
20230731,163500,168075742,1594,1594,1594,1594,0
|
|
20230731,163400,168075742,1594,1594,1594,1594,0
|
|
20230731,163300,168075742,1594,1594,1594,1594,0
|
|
20230731,163200,168075742,1594,1594,1594,1594,0
|
|
20230731,163100,168075742,1594,1594,1594,1594,0
|
|
20230731,163000,168075742,1594,1594,1594,1594,0
|
|
20230731,162900,168075742,1594,1594,1594,1594,0
|
|
20230731,162800,168075742,1594,1594,1594,1594,0
|
|
20230731,162700,168075742,1594,1594,1594,1594,0
|
|
20230731,162600,168075742,1594,1594,1594,1594,0
|
|
20230731,162500,168075742,1594,1594,1594,1594,0
|
|
20230731,162400,168075742,1594,1594,1594,1594,0
|
|
20230731,162300,168075742,1594,1594,1594,1594,0
|
|
20230731,162200,168075742,1594,1594,1594,1594,0
|
|
20230731,162100,168075742,1594,1594,1594,1594,0
|
|
20230731,162000,168075742,1594,1594,1594,1594,0
|
|
20230731,161900,168075742,1594,1594,1594,1594,0
|
|
20230731,161800,168075742,1594,1594,1594,1594,12166
|
|
20230731,161700,168075742,1594,1594,1594,1594,0
|
|
20230731,161600,168075742,1594,1594,1594,1594,0
|
|
20230731,161500,168075742,1594,1594,1594,1594,0
|
|
20230731,161400,168075742,1594,1594,1594,1594,0
|
|
20230731,161300,168075742,1594,1594,1594,1594,0
|
|
20230731,161200,168075742,1594,1594,1594,1594,0
|
|
20230731,161100,168075742,1594,1594,1594,1594,0
|
|
20230731,161000,168075742,1594,1594,1594,1594,0
|
|
20230731,160900,168075742,1594,1594,1594,1594,0
|
|
20230731,160800,168075742,1594,1594,1594,1594,0
|
|
20230731,160700,168075742,1594,1594,1594,1594,0
|
|
20230731,160600,168075742,1594,1594,1594,1594,0
|
|
20230731,160500,168075742,1594,1594,1594,1594,0
|
|
20230731,160400,168075742,1594,1594,1594,1594,0
|
|
20230731,160300,168075742,1594,1594,1594,1594,0
|
|
20230731,160200,168075742,1594,1594,1594,1594,0
|
|
20230731,160100,168075742,1594,1594,1594,1594,0
|
|
20230731,160000,168075742,1594,1594,1594,1594,0
|
|
20230731,155900,168075742,1594,1594,1594,1594,0
|
|
20230731,155800,168075742,1594,1594,1594,1594,0
|
|
20230731,155700,168075742,1594,1594,1594,1594,0
|
|
20230731,155600,168075742,1594,1594,1594,1594,0
|
|
20230731,155500,168075742,1594,1594,1594,1594,0
|
|
20230731,155400,168075742,1594,1594,1594,1594,0
|
|
20230731,155300,168075742,1594,1594,1594,1594,0
|
|
20230731,155200,168075742,1594,1594,1594,1594,0
|
|
20230731,155100,168075742,1594,1594,1594,1594,0
|
|
20230731,155000,168075742,1594,1594,1594,1594,0
|
|
20230731,154900,168075742,1594,1594,1594,1594,0
|
|
20230731,154800,168075742,1594,1594,1594,1594,12166
|
|
20230731,154700,168075742,1594,1594,1594,1594,0
|
|
20230731,154600,168075742,1594,1594,1594,1594,0
|
|
20230731,154500,168075742,1594,1594,1594,1594,0
|
|
20230731,154400,168075742,1594,1594,1594,1594,0
|
|
20230731,154300,168075742,1594,1594,1594,1594,0
|
|
20230731,154200,168075742,1594,1594,1594,1594,0
|
|
20230731,154100,168075742,1594,1594,1594,1594,0
|
|
20230731,154000,168075742,1594,1594,1594,1594,0
|
|
20230731,153900,168075742,1594,1594,1594,1594,0
|
|
20230731,153800,168075742,1594,1594,1594,1594,0
|
|
20230731,153700,168075742,1594,1594,1594,1594,0
|
|
20230731,153600,168075742,1594,1594,1594,1594,0
|
|
20230731,153500,168075742,1594,1594,1594,1594,0
|
|
20230731,153400,168075742,1594,1594,1594,1594,0
|
|
20230731,153300,168075742,1594,1594,1594,1594,0
|
|
20230731,153200,168075742,1594,1594,1594,1594,0
|
|
20230731,153100,168075742,1594,1594,1594,1594,0
|
|
20230731,153000,168075742,1594,1594,1594,1594,12166
|
|
20230731,152900,148683138,1594,1594,1594,1594,0
|
|
20230731,152800,148683138,1594,1594,1594,1594,0
|
|
20230731,152700,148683138,1594,1594,1594,1594,0
|
|
20230731,152600,148683138,1594,1594,1594,1594,0
|
|
20230731,152500,148683138,1594,1594,1594,1594,0
|
|
20230731,152400,148683138,1594,1594,1594,1594,0
|
|
20230731,152300,148683138,1594,1594,1594,1594,0
|
|
20230731,152200,148683138,1594,1594,1594,1594,0
|
|
20230731,152100,148683138,1594,1594,1594,1594,0
|
|
20230731,152000,148683138,1594,1594,1594,1594,0
|
|
20230731,151900,148683138,1594,1594,1594,1593,2527
|
|
20230731,151800,144655677,1594,1594,1594,1594,26
|
|
20230731,151700,144614233,1595,1595,1595,1595,100
|
|
20230731,151600,144454733,1595,1595,1595,1595,2
|
|
20230731,151500,144451543,1594,1594,1594,1594,66
|
|
20230731,151400,144346339,1595,1595,1595,1595,2
|
|
20230731,151300,144343149,1594,1594,1594,1594,0
|
|
20230731,151200,144343149,1594,1594,1594,1594,89
|
|
20230731,151100,144201283,1595,1595,1595,1595,10
|
|
20230731,151000,144185333,1595,1595,1595,1595,6
|
|
20230731,150900,144175763,1595,1595,1595,1595,0
|
|
20230731,150800,144175763,1595,1595,1595,1595,24
|
|
20230731,150700,144137483,1594,1594,1594,1594,167
|
|
20230731,150600,143871285,1594,1594,1594,1594,2
|
|
20230731,150500,143868097,1590,1593,1594,1590,170
|
|
20230731,150400,143597312,1593,1593,1593,1593,1
|
|
20230731,150300,143595719,1590,1590,1590,1590,200
|
|
20230731,150200,143277719,1594,1594,1594,1594,0
|
|
20230731,150100,143277719,1594,1594,1594,1594,4
|
|
20230731,150000,143271343,1590,1594,1594,1590,115
|
|
20230731,145900,143088485,1594,1590,1594,1589,2302
|
|
20230731,145800,139428597,1594,1594,1594,1594,0
|
|
20230731,145700,139428597,1594,1594,1594,1594,0
|
|
20230731,145600,139428597,1594,1594,1594,1594,0
|
|
20230731,145500,139428597,1594,1594,1594,1594,3
|
|
20230731,145400,139423815,1594,1593,1594,1593,1236
|
|
20230731,145300,137454865,1593,1589,1593,1589,33
|
|
20230731,145200,137402420,1593,1593,1593,1593,0
|
|
20230731,145100,137402420,1593,1593,1593,1593,0
|
|
20230731,145000,137402420,1593,1593,1593,1593,0
|
|
20230731,144900,137402420,1593,1591,1593,1591,416
|
|
20230731,144800,136740560,1594,1594,1594,1594,0
|
|
20230731,144700,136740560,1594,1594,1594,1594,0
|
|
20230731,144600,136740560,1594,1592,1594,1592,112
|
|
20230731,144500,136562246,1595,1595,1595,1595,0
|
|
20230731,144400,136562246,1595,1595,1595,1595,10
|
|
20230731,144300,136546296,1591,1591,1591,1591,0
|
|
20230731,144200,136546296,1591,1591,1592,1591,60
|
|
20230731,144100,136450826,1595,1595,1595,1595,0
|
|
20230731,144000,136450826,1595,1595,1595,1595,0
|
|
20230731,143900,136450826,1595,1595,1595,1595,50
|
|
20230731,143800,136371076,1595,1595,1595,1595,5
|
|
20230731,143700,136363101,1591,1591,1591,1591,0
|
|
20230731,143600,136363101,1591,1591,1591,1591,20
|
|
20230731,143500,136331281,1595,1595,1595,1595,13
|
|
20230731,143400,136310546,1591,1591,1591,1591,20
|
|
20230731,143300,136278726,1595,1586,1595,1586,898
|
|
20230731,143200,134849978,1586,1586,1586,1586,400
|
|
20230731,143100,134215578,1591,1591,1591,1591,0
|
|
20230731,143000,134215578,1591,1591,1591,1591,1
|
|
20230731,142900,134213987,1591,1591,1591,1591,12
|
|
20230731,142800,134194895,1591,1591,1591,1586,1079
|
|
20230731,142700,132479154,1591,1593,1595,1591,2087
|
|
20230731,142600,129157739,1592,1593,1593,1592,49
|
|
20230731,142500,129079725,1595,1595,1595,1595,0
|
|
20230731,142400,129079725,1595,1593,1595,1593,327
|
|
20230731,142300,128558806,1595,1595,1595,1595,5
|
|
20230731,142200,128550831,1595,1595,1595,1595,0
|
|
20230731,142100,128550831,1595,1594,1595,1594,203
|
|
20230731,142000,128227247,1594,1594,1595,1594,31
|
|
20230731,141900,128177807,1595,1596,1596,1595,14
|
|
20230731,141800,128155470,1596,1596,1596,1596,90
|
|
20230731,141700,128011830,1595,1595,1595,1595,100
|
|
20230731,141600,127852330,1594,1594,1594,1594,100
|
|
20230731,141500,127692930,1594,1593,1595,1593,527
|
|
20230731,141400,126853339,1595,1595,1595,1595,2562
|
|
20230731,141300,122766949,1599,1599,1599,1599,5
|
|
20230731,141200,122758954,1600,1600,1600,1600,0
|
|
20230731,141100,122758954,1600,1600,1600,1600,0
|
|
20230731,141000,122758954,1600,1600,1600,1600,0
|
|
20230731,140900,122758954,1600,1600,1600,1600,0
|
|
20230731,140800,122758954,1600,1600,1600,1600,0
|
|
20230731,140700,122758954,1600,1600,1600,1600,0
|
|
20230731,140600,122758954,1600,1600,1600,1600,0
|
|
20230731,140500,122758954,1600,1600,1600,1600,0
|
|
20230731,140400,122758954,1600,1600,1600,1600,0
|
|
20230731,140300,122758954,1600,1600,1600,1600,0
|
|
20230731,140200,122758954,1600,1600,1600,1600,0
|
|
20230731,140100,122758954,1600,1600,1600,1600,5
|
|
20230731,140000,122750954,1601,1601,1601,1601,1449
|
|
20230731,135900,120431105,1601,1601,1601,1601,0
|
|
20230731,135800,120431105,1601,1601,1601,1601,0
|
|
20230731,135700,120431105,1601,1595,1601,1592,2008
|
|
20230731,135600,117231236,1601,1601,1601,1601,9
|
|
20230731,135500,117216827,1594,1595,1595,1594,172
|
|
20230731,135400,116942658,1601,1601,1601,1601,2
|
|
20230731,135300,116939456,1601,1601,1601,1601,0
|
|
20230731,135200,116939456,1601,1601,1601,1601,0
|
|
20230731,135100,116939456,1601,1601,1601,1601,0
|
|
20230731,135000,116939456,1601,1601,1601,1601,10
|
|
20230731,134900,116923446,1601,1601,1601,1601,9
|
|
20230731,134800,116909037,1594,1595,1595,1594,20
|
|
20230731,134700,116877156,1601,1601,1601,1601,4
|
|
20230731,134600,116870752,1594,1594,1594,1594,10
|
|
20230731,134500,116854812,1595,1596,1596,1595,730
|
|
20230731,134400,115689961,1597,1598,1598,1597,802
|
|
20230731,134300,114409166,1598,1598,1598,1598,1
|
|
20230731,134200,114407568,1597,1597,1597,1597,541
|
|
20230731,134100,113543591,1595,1595,1595,1595,0
|
|
20230731,134000,113543591,1595,1596,1596,1595,300
|
|
20230731,133900,113065045,1601,1601,1601,1601,0
|
|
20230731,133800,113065045,1601,1601,1601,1601,0
|
|
20230731,133700,113065045,1601,1601,1601,1601,3
|
|
20230731,133600,113060242,1601,1601,1601,1601,3
|
|
20230731,133500,113055439,1601,1601,1601,1601,0
|
|
20230731,133400,113055439,1601,1601,1601,1601,0
|
|
20230731,133300,113055439,1601,1601,1601,1601,7
|
|
20230731,133200,113044232,1596,1597,1597,1596,167
|
|
20230731,133100,112777699,1601,1601,1601,1601,0
|
|
20230731,133000,112777699,1601,1601,1601,1601,1
|
|
20230731,132900,112776098,1601,1601,1601,1601,10
|
|
20230731,132800,112760088,1596,1596,1596,1596,0
|
|
20230731,132700,112760088,1596,1596,1598,1596,109
|
|
20230731,132600,112586104,1603,1603,1603,1603,0
|
|
20230731,132500,112586104,1603,1603,1603,1603,0
|
|
20230731,132400,112586104,1603,1603,1603,1603,0
|
|
20230731,132300,112586104,1603,1603,1603,1603,0
|
|
20230731,132200,112586104,1603,1603,1603,1603,0
|
|
20230731,132100,112586104,1603,1603,1603,1603,0
|
|
20230731,132000,112586104,1603,1603,1603,1603,0
|
|
20230731,131900,112586104,1603,1603,1603,1603,0
|
|
20230731,131800,112586104,1603,1603,1603,1603,0
|
|
20230731,131700,112586104,1603,1603,1603,1603,0
|
|
20230731,131600,112586104,1603,1603,1603,1603,0
|
|
20230731,131500,112586104,1603,1603,1603,1603,5
|
|
20230731,131400,112578089,1603,1603,1603,1602,512
|
|
20230731,131300,111757853,1602,1602,1602,1602,3489
|
|
20230731,131200,106168475,1602,1602,1602,1602,0
|
|
20230731,131100,106168475,1602,1602,1602,1602,0
|
|
20230731,131000,106168475,1602,1602,1602,1602,0
|
|
20230731,130900,106168475,1602,1602,1602,1602,0
|
|
20230731,130800,106168475,1602,1602,1602,1602,0
|
|
20230731,130700,106168475,1602,1602,1602,1602,0
|
|
20230731,130600,106168475,1602,1602,1602,1602,0
|
|
20230731,130500,106168475,1602,1602,1602,1602,0
|
|
20230731,130400,106168475,1602,1602,1602,1602,5
|
|
20230731,130300,106160465,1602,1595,1602,1595,156
|
|
20230731,130200,105911610,1602,1602,1602,1602,15
|
|
20230731,130100,105887580,1595,1602,1602,1595,958
|
|
20230731,130000,104359451,1596,1600,1600,1596,936
|
|
20230731,125900,102865583,1600,1600,1600,1600,15
|
|
20230731,125800,102841583,1602,1602,1602,1602,0
|
|
20230731,125700,102841583,1602,1602,1602,1602,0
|
|
20230731,125600,102841583,1602,1602,1602,1602,7
|
|
20230731,125500,102830369,1600,1600,1600,1600,3
|
|
20230731,125400,102825569,1602,1602,1602,1602,0
|
|
20230731,125300,102825569,1602,1602,1602,1602,40
|
|
20230731,125200,102761489,1602,1602,1602,1602,0
|
|
20230731,125100,102761489,1602,1602,1602,1602,29
|
|
20230731,125000,102715031,1602,1602,1602,1602,12
|
|
20230731,124900,102695807,1602,1602,1602,1602,0
|
|
20230731,124800,102695807,1602,1602,1602,1602,0
|
|
20230731,124700,102695807,1602,1602,1602,1602,0
|
|
20230731,124600,102695807,1602,1602,1602,1602,10
|
|
20230731,124500,102679787,1602,1602,1602,1602,22
|
|
20230731,124400,102644543,1600,1600,1600,1600,0
|
|
20230731,124300,102644543,1600,1600,1600,1600,1000
|
|
20230731,124200,101044543,1600,1600,1600,1600,498
|
|
20230731,124100,100247743,1600,1600,1600,1600,5
|
|
20230731,124000,100239743,1600,1600,1600,1600,1
|
|
20230731,123900,100238143,1600,1600,1600,1600,0
|
|
20230731,123800,100238143,1600,1600,1600,1600,0
|
|
20230731,123700,100238143,1600,1600,1600,1600,16
|
|
20230731,123600,100212543,1600,1601,1601,1596,197
|
|
20230731,123500,99898025,1601,1601,1601,1601,1
|
|
20230731,123400,99896424,1601,1601,1601,1601,0
|
|
20230731,123300,99896424,1601,1601,1601,1601,0
|
|
20230731,123200,99896424,1601,1601,1601,1601,0
|
|
20230731,123100,99896424,1601,1601,1601,1601,0
|
|
20230731,123000,99896424,1601,1601,1601,1601,500
|
|
20230731,122900,99095924,1602,1602,1602,1602,0
|
|
20230731,122800,99095924,1602,1602,1602,1602,0
|
|
20230731,122700,99095924,1602,1602,1602,1595,192
|
|
20230731,122600,98789588,1602,1602,1602,1602,25
|
|
20230731,122500,98749538,1596,1596,1596,1596,0
|
|
20230731,122400,98749538,1596,1596,1596,1596,0
|
|
20230731,122300,98749538,1596,1597,1597,1596,23
|
|
20230731,122200,98712828,1596,1596,1596,1596,0
|
|
20230731,122100,98712828,1596,1596,1596,1596,0
|
|
20230731,122000,98712828,1596,1596,1596,1596,0
|
|
20230731,121900,98712828,1596,1596,1596,1595,177
|
|
20230731,121800,98430497,1595,1595,1595,1595,0
|
|
20230731,121700,98430497,1595,1595,1595,1595,0
|
|
20230731,121600,98430497,1595,1594,1595,1594,96
|
|
20230731,121500,98277443,1600,1600,1600,1600,1000
|
|
20230731,121400,96677443,1610,1610,1610,1610,0
|
|
20230731,121300,96677443,1610,1610,1610,1610,0
|
|
20230731,121200,96677443,1610,1610,1610,1610,0
|
|
20230731,121100,96677443,1610,1610,1610,1610,0
|
|
20230731,121000,96677443,1610,1610,1610,1610,0
|
|
20230731,120900,96677443,1610,1610,1610,1610,0
|
|
20230731,120800,96677443,1610,1610,1610,1610,0
|
|
20230731,120700,96677443,1610,1610,1610,1610,0
|
|
20230731,120600,96677443,1610,1610,1610,1610,0
|
|
20230731,120500,96677443,1610,1610,1610,1610,0
|
|
20230731,120400,96677443,1610,1610,1610,1610,0
|
|
20230731,120300,96677443,1610,1610,1610,1610,10
|
|
20230731,120200,96661343,1610,1610,1610,1610,0
|
|
20230731,120100,96661343,1610,1610,1610,1610,0
|
|
20230731,120000,96661343,1610,1610,1610,1610,34
|
|
20230731,115900,96606603,1610,1604,1610,1604,2726
|
|
20230731,115800,92228051,1604,1604,1604,1604,48
|
|
20230731,115700,92151059,1604,1605,1605,1604,47
|
|
20230731,115600,92075648,1605,1605,1605,1605,24
|
|
20230731,115500,92037128,1605,1605,1605,1605,48
|
|
20230731,115400,91960088,1605,1605,1605,1605,30
|
|
20230731,115300,91911938,1605,1604,1605,1604,67
|
|
20230731,115200,91804446,1605,1595,1605,1595,1482
|
|
20230731,115100,89440366,1595,1604,1604,1595,64
|
|
20230731,115000,89338070,1604,1605,1605,1604,51
|
|
20230731,114900,89256262,1606,1606,1606,1606,75
|
|
20230731,114800,89135812,1606,1606,1606,1606,27
|
|
20230731,114700,89092450,1605,1605,1605,1605,50
|
|
20230731,114600,89012200,1605,1605,1605,1605,54
|
|
20230731,114500,88925530,1597,1606,1606,1596,440
|
|
20230731,114400,88222831,1604,1607,1607,1598,336
|
|
20230731,114300,87685615,1607,1607,1608,1607,67
|
|
20230731,114200,87577922,1607,1608,1608,1607,104
|
|
20230731,114100,87410728,1609,1610,1610,1596,250
|
|
20230731,114000,87010684,1610,1610,1610,1610,181
|
|
20230731,113900,86719274,1610,1610,1610,1610,25
|
|
20230731,113800,86679024,1610,1612,1612,1610,248
|
|
20230731,113700,86279696,1612,1612,1612,1612,57
|
|
20230731,113600,86187812,1612,1612,1612,1612,24
|
|
20230731,113500,86149124,1612,1612,1612,1612,48
|
|
20230731,113400,86071748,1612,1612,1612,1612,48
|
|
20230731,113300,85994372,1612,1611,1612,1611,128
|
|
20230731,113200,85788159,1611,1611,1611,1611,48
|
|
20230731,113100,85710831,1611,1611,1611,1611,48
|
|
20230731,113000,85633503,1611,1611,1611,1611,23
|
|
20230731,112900,85596450,1611,1604,1611,1584,7688
|
|
20230731,112800,73382304,1604,1611,1611,1604,216
|
|
20230731,112700,73035504,1611,1611,1611,1611,24
|
|
20230731,112600,72996840,1604,1611,1611,1604,105
|
|
20230731,112500,72828091,1611,1612,1612,1611,48
|
|
20230731,112400,72750739,1612,1612,1612,1612,48
|
|
20230731,112300,72673363,1612,1612,1612,1612,47
|
|
20230731,112200,72597599,1612,1612,1612,1612,48
|
|
20230731,112100,72520223,1612,1612,1612,1612,24
|
|
20230731,112000,72481535,1612,1612,1612,1612,47
|
|
20230731,111900,72405771,1612,1612,1612,1612,48
|
|
20230731,111800,72328395,1612,1612,1612,1612,24
|
|
20230731,111700,72289707,1612,1611,1613,1611,333
|
|
20230731,111600,71753143,1611,1613,1613,1611,214
|
|
20230731,111500,71408141,1613,1613,1613,1613,77
|
|
20230731,111400,71283940,1613,1613,1613,1613,49
|
|
20230731,111300,71204903,1613,1613,1613,1613,167
|
|
20230731,111200,70935532,1613,1613,1613,1611,324
|
|
20230731,111100,70413328,1613,1613,1613,1613,198
|
|
20230731,111000,70093954,1613,1612,1613,1612,267
|
|
20230731,110900,69663345,1612,1612,1612,1612,151
|
|
20230731,110800,69419933,1612,1612,1612,1612,59
|
|
20230731,110700,69324825,1612,1612,1612,1612,47
|
|
20230731,110600,69249061,1609,1607,1609,1607,3083
|
|
20230731,110500,64290271,1607,1607,1607,1607,118
|
|
20230731,110400,64100645,1604,1607,1607,1604,156
|
|
20230731,110300,63849959,1607,1607,1607,1607,37
|
|
20230731,110200,63790500,1607,1607,1607,1607,48
|
|
20230731,110100,63713364,1607,1604,1607,1604,50
|
|
20230731,110000,63633152,1604,1604,1604,1604,28
|
|
20230731,105900,63588240,1600,1607,1607,1600,2241
|
|
20230731,105800,60002423,1607,1607,1607,1607,49
|
|
20230731,105700,59923680,1607,1607,1607,1607,23
|
|
20230731,105600,59886719,1600,1608,1608,1600,749
|
|
20230731,105500,58686137,1608,1608,1608,1607,58
|
|
20230731,105400,58592874,1608,1608,1608,1608,25
|
|
20230731,105300,58552674,1608,1608,1608,1608,47
|
|
20230731,105200,58477098,1608,1608,1608,1608,24
|
|
20230731,105100,58438506,1608,1608,1608,1608,48
|
|
20230731,105000,58361322,1608,1608,1608,1608,47
|
|
20230731,104900,58285746,1608,1608,1608,1608,1317
|
|
20230731,104800,56168010,1608,1608,1608,1608,85
|
|
20230731,104700,56031330,1608,1608,1608,1608,58
|
|
20230731,104600,55938066,1609,1609,1609,1609,25
|
|
20230731,104500,55897841,1609,1609,1609,1609,49
|
|
20230731,104400,55819000,1609,1609,1609,1609,48
|
|
20230731,104300,55741768,1609,1609,1609,1609,24
|
|
20230731,104200,55703152,1609,1609,1609,1609,173
|
|
20230731,104100,55424795,1609,1609,1609,1609,598
|
|
20230731,104000,54462613,1609,1609,1609,1609,26
|
|
20230731,103900,54420779,1604,1606,1609,1604,130
|
|
20230731,103800,54211919,1606,1604,1606,1604,26
|
|
20230731,103700,54170207,1603,1609,1609,1603,1294
|
|
20230731,103600,52095731,1609,1609,1609,1609,55
|
|
20230731,103500,52007236,1609,1609,1609,1609,48
|
|
20230731,103400,51930004,1609,1609,1609,1609,39
|
|
20230731,103300,51867253,1609,1609,1609,1609,67
|
|
20230731,103200,51759450,1609,1609,1609,1609,98
|
|
20230731,103100,51601768,1608,1608,1608,1608,541
|
|
20230731,103000,50731840,1608,1608,1608,1608,47
|
|
20230731,102900,50656264,1608,1609,1609,1608,48
|
|
20230731,102800,50579056,1609,1609,1609,1609,24
|
|
20230731,102700,50540440,1609,1609,1609,1609,47
|
|
20230731,102600,50464817,1609,1609,1609,1609,48
|
|
20230731,102500,50387585,1609,1609,1609,1609,724
|
|
20230731,102400,49222669,1609,1608,1609,1608,2047
|
|
20230731,102300,45931046,1608,1609,1609,1608,48
|
|
20230731,102200,45853838,1609,1609,1609,1609,24
|
|
20230731,102100,45815222,1609,1610,1610,1609,98
|
|
20230731,102000,45657466,1610,1610,1610,1610,87
|
|
20230731,101900,45517396,1611,1606,1611,1606,35
|
|
20230731,101800,45461066,1606,1604,1606,1604,1137
|
|
20230731,101700,43637292,1604,1604,1604,1604,48
|
|
20230731,101600,43560300,1604,1604,1604,1604,24
|
|
20230731,101500,43521804,1604,1604,1604,1604,48
|
|
20230731,101400,43444812,1604,1604,1604,1604,47
|
|
20230731,101300,43369424,1604,1604,1604,1604,30
|
|
20230731,101200,43321304,1604,1604,1604,1604,48
|
|
20230731,101100,43244312,1604,1605,1605,1599,71
|
|
20230731,101000,43130524,1606,1606,1606,1606,24
|
|
20230731,100900,43091980,1606,1606,1606,1606,48
|
|
20230731,100800,43014892,1606,1606,1606,1604,73
|
|
20230731,100700,42897704,1604,1604,1604,1604,167
|
|
20230731,100600,42629836,1599,1598,1599,1598,763
|
|
20230731,100500,41409926,1598,1598,1598,1598,48
|
|
20230731,100400,41333222,1598,1598,1598,1598,35
|
|
20230731,100300,41277292,1598,1598,1598,1598,36
|
|
20230731,100200,41219764,1597,1597,1597,1595,905
|
|
20230731,100100,39776175,1598,1598,1598,1598,337
|
|
20230731,100000,39237649,1598,1598,1598,1598,47
|
|
20230731,095900,39162543,1598,1599,1599,1598,48
|
|
20230731,095800,39085815,1595,1599,1599,1595,207
|
|
20230731,095700,38755554,1599,1599,1599,1597,48
|
|
20230731,095600,38678804,1599,1599,1599,1599,48
|
|
20230731,095500,38602052,1599,1599,1599,1599,24
|
|
20230731,095400,38563676,1598,1596,1598,1596,87
|
|
20230731,095300,38424727,1597,1596,1597,1596,43
|
|
20230731,095200,38356075,1595,1585,1595,1582,1605
|
|
20230731,095100,35801301,1595,1595,1595,1595,61
|
|
20230731,095000,35704006,1596,1587,1596,1587,1430
|
|
20230731,094900,33434423,1587,1596,1596,1587,389
|
|
20230731,094800,32816963,1596,1596,1596,1596,98
|
|
20230731,094700,32660555,1598,1598,1598,1598,23
|
|
20230731,094600,32623801,1599,1599,1599,1599,58
|
|
20230731,094500,32531059,1602,1604,1604,1602,48
|
|
20230731,094400,32454115,1605,1604,1605,1603,2535
|
|
20230731,094300,28386794,1604,1597,1606,1596,527
|
|
20230731,094200,27545015,1597,1596,1597,1596,620
|
|
20230731,094100,26555471,1596,1596,1596,1596,26
|
|
20230731,094000,26513975,1596,1596,1596,1596,340
|
|
20230731,093900,25971335,1596,1596,1596,1596,49
|
|
20230731,093800,25893131,1596,1596,1596,1596,24
|
|
20230731,093700,25854827,1595,1594,1595,1594,247
|
|
20230731,093600,25461025,1595,1595,1595,1595,48
|
|
20230731,093500,25384465,1595,1595,1595,1595,2025
|
|
20230731,093400,22154590,1595,1585,1595,1585,67
|
|
20230731,093300,22047925,1595,1595,1595,1595,48
|
|
20230731,093200,21971365,1595,1595,1595,1595,24
|
|
20230731,093100,21933085,1595,1594,1595,1594,47
|
|
20230731,093000,21858143,1595,1595,1597,1595,51
|
|
20230731,092900,21776750,1597,1597,1597,1597,124
|
|
20230731,092800,21578722,1597,1598,1598,1597,48
|
|
20230731,092700,21502042,1598,1599,1599,1598,47
|
|
20230731,092600,21426912,1599,1599,1599,1599,24
|
|
20230731,092500,21388536,1591,1599,1599,1591,2037
|
|
20230731,092400,18147015,1599,1599,1599,1599,47
|
|
20230731,092300,18071862,1599,1600,1600,1599,25
|
|
20230731,092200,18031886,1600,1600,1600,1600,48
|
|
20230731,092100,17955086,1600,1595,1601,1595,1064
|
|
20230731,092000,16252750,1601,1604,1604,1601,74
|
|
20230731,091900,16134126,1604,1604,1604,1604,52
|
|
20230731,091800,16050718,1605,1605,1605,1605,55
|
|
20230731,091700,15962443,1605,1605,1605,1592,73
|
|
20230731,091600,15845798,1592,1592,1592,1592,263
|
|
20230731,091500,15427102,1592,1592,1592,1592,108
|
|
20230731,091400,15255166,1591,1596,1596,1580,4332
|
|
20230731,091300,8369182,1597,1609,1609,1597,898
|
|
20230731,091200,6929124,1609,1612,1612,1597,1739
|
|
20230731,091100,4149301,1612,1612,1612,1612,24
|
|
20230731,091000,4110613,1613,1616,1616,1613,132
|
|
20230731,090900,3897546,1618,1619,1619,1618,46
|
|
20230731,090800,3823095,1601,1620,1620,1598,843
|
|
20230731,090700,2473023,1620,1620,1620,1620,2
|
|
20230731,090600,2469783,1620,1601,1620,1600,1130
|
|
20230731,090500,659783,1601,1601,1601,1601,0
|
|
20230731,090400,659783,1601,1601,1601,1601,2
|
|
20230731,090300,656581,1622,1601,1622,1601,13
|
|
20230731,090200,635517,1622,1622,1622,1622,23
|
|
20230731,090100,598211,1623,1624,1624,1623,45
|
|
20230731,090000,525154,1624,1626,1626,1624,323
|