603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190000,147409890,3340,3340,3340,3340,2086
|
|
20230731,185900,147409890,3340,3340,3340,3340,0
|
|
20230731,185800,147409890,3340,3340,3340,3340,0
|
|
20230731,185700,147409890,3340,3340,3340,3340,0
|
|
20230731,185600,147409890,3340,3340,3340,3340,0
|
|
20230731,185500,147409890,3340,3340,3340,3340,0
|
|
20230731,185400,147409890,3340,3340,3340,3340,0
|
|
20230731,185300,147409890,3340,3340,3340,3340,0
|
|
20230731,185200,147409890,3340,3340,3340,3340,0
|
|
20230731,185100,147409890,3340,3340,3340,3340,0
|
|
20230731,185000,147409890,3340,3340,3340,3340,0
|
|
20230731,184900,147409890,3340,3340,3340,3340,0
|
|
20230731,184800,147409890,3340,3340,3340,3340,0
|
|
20230731,184700,147409890,3340,3340,3340,3340,0
|
|
20230731,184600,147409890,3340,3340,3340,3340,0
|
|
20230731,184500,147409890,3340,3340,3340,3340,0
|
|
20230731,184400,147409890,3340,3340,3340,3340,0
|
|
20230731,184300,147409890,3340,3340,3340,3340,0
|
|
20230731,184200,147409890,3340,3340,3340,3340,0
|
|
20230731,184100,147409890,3340,3340,3340,3340,0
|
|
20230731,184000,147409890,3340,3340,3340,3340,0
|
|
20230731,183900,147409890,3340,3340,3340,3340,0
|
|
20230731,183800,147409890,3340,3340,3340,3340,0
|
|
20230731,183700,147409890,3340,3340,3340,3340,0
|
|
20230731,183600,147409890,3340,3340,3340,3340,0
|
|
20230731,183500,147409890,3340,3340,3340,3340,0
|
|
20230731,183400,147409890,3340,3340,3340,3340,0
|
|
20230731,183300,147409890,3340,3340,3340,3340,0
|
|
20230731,183200,147409890,3340,3340,3340,3340,0
|
|
20230731,183100,147409890,3340,3340,3340,3340,0
|
|
20230731,183000,147409890,3340,3340,3340,3340,2086
|
|
20230731,182900,147409890,3340,3340,3340,3340,0
|
|
20230731,182800,147409890,3340,3340,3340,3340,0
|
|
20230731,182700,147409890,3340,3340,3340,3340,0
|
|
20230731,182600,147409890,3340,3340,3340,3340,0
|
|
20230731,182500,147409890,3340,3340,3340,3340,0
|
|
20230731,182400,147409890,3340,3340,3340,3340,0
|
|
20230731,182300,147409890,3340,3340,3340,3340,0
|
|
20230731,182200,147409890,3340,3340,3340,3340,0
|
|
20230731,182100,147409890,3340,3340,3340,3340,0
|
|
20230731,182000,147409890,3340,3340,3340,3340,0
|
|
20230731,181900,147409890,3340,3340,3340,3340,0
|
|
20230731,181800,147409890,3340,3340,3340,3340,0
|
|
20230731,181700,147409890,3340,3340,3340,3340,0
|
|
20230731,181600,147409890,3340,3340,3340,3340,0
|
|
20230731,181500,147409890,3340,3340,3340,3340,0
|
|
20230731,181400,147409890,3340,3340,3340,3340,0
|
|
20230731,181300,147409890,3340,3340,3340,3340,0
|
|
20230731,181200,147409890,3340,3340,3340,3340,0
|
|
20230731,181100,147409890,3340,3340,3340,3340,0
|
|
20230731,181000,147409890,3340,3340,3340,3340,0
|
|
20230731,180900,147409890,3340,3340,3340,3340,0
|
|
20230731,180800,147409890,3340,3340,3340,3340,0
|
|
20230731,180700,147409890,3340,3340,3340,3340,0
|
|
20230731,180600,147409890,3340,3340,3340,3340,0
|
|
20230731,180500,147409890,3340,3340,3340,3340,0
|
|
20230731,180400,147409890,3340,3340,3340,3340,0
|
|
20230731,180300,147409890,3340,3340,3340,3340,0
|
|
20230731,180200,147409890,3340,3340,3340,3340,0
|
|
20230731,180100,147409890,3340,3340,3340,3340,0
|
|
20230731,180000,147409890,3340,3340,3340,3340,2086
|
|
20230731,175900,147409890,3340,3340,3340,3340,0
|
|
20230731,175800,147409890,3340,3340,3340,3340,0
|
|
20230731,175700,147409890,3340,3340,3340,3340,0
|
|
20230731,175600,147409890,3340,3340,3340,3340,0
|
|
20230731,175500,147409890,3340,3340,3340,3340,0
|
|
20230731,175400,147409890,3340,3340,3340,3340,0
|
|
20230731,175300,147409890,3340,3340,3340,3340,0
|
|
20230731,175200,147409890,3340,3340,3340,3340,0
|
|
20230731,175100,147409890,3340,3340,3340,3340,0
|
|
20230731,175000,147409890,3340,3340,3340,3340,0
|
|
20230731,174900,147409890,3340,3340,3340,3340,0
|
|
20230731,174800,147409890,3340,3340,3340,3340,0
|
|
20230731,174700,147409890,3340,3340,3340,3340,0
|
|
20230731,174600,147409890,3340,3340,3340,3340,0
|
|
20230731,174500,147409890,3340,3340,3340,3340,0
|
|
20230731,174400,147409890,3340,3340,3340,3340,0
|
|
20230731,174300,147409890,3340,3340,3340,3340,0
|
|
20230731,174200,147409890,3340,3340,3340,3340,0
|
|
20230731,174100,147409890,3340,3340,3340,3340,0
|
|
20230731,174000,147409890,3340,3340,3340,3340,0
|
|
20230731,173900,147409890,3340,3340,3340,3340,0
|
|
20230731,173800,147409890,3340,3340,3340,3340,0
|
|
20230731,173700,147409890,3340,3340,3340,3340,0
|
|
20230731,173600,147409890,3340,3340,3340,3340,0
|
|
20230731,173500,147409890,3340,3340,3340,3340,0
|
|
20230731,173400,147409890,3340,3340,3340,3340,0
|
|
20230731,173300,147409890,3340,3340,3340,3340,0
|
|
20230731,173200,147409890,3340,3340,3340,3340,0
|
|
20230731,173100,147409890,3340,3340,3340,3340,0
|
|
20230731,173000,147409890,3340,3340,3340,3340,2086
|
|
20230731,172900,147409890,3340,3340,3340,3340,0
|
|
20230731,172800,147409890,3340,3340,3340,3340,0
|
|
20230731,172700,147409890,3340,3340,3340,3340,0
|
|
20230731,172600,147409890,3340,3340,3340,3340,0
|
|
20230731,172500,147409890,3340,3340,3340,3340,0
|
|
20230731,172400,147409890,3340,3340,3340,3340,0
|
|
20230731,172300,147409890,3340,3340,3340,3340,0
|
|
20230731,172200,147409890,3340,3340,3340,3340,0
|
|
20230731,172100,147409890,3340,3340,3340,3340,0
|
|
20230731,172000,147409890,3340,3340,3340,3340,0
|
|
20230731,171900,147409890,3340,3340,3340,3340,0
|
|
20230731,171800,147409890,3340,3340,3340,3340,0
|
|
20230731,171700,147409890,3340,3340,3340,3340,0
|
|
20230731,171600,147409890,3340,3340,3340,3340,0
|
|
20230731,171500,147409890,3340,3340,3340,3340,0
|
|
20230731,171400,147409890,3340,3340,3340,3340,0
|
|
20230731,171300,147409890,3340,3340,3340,3340,0
|
|
20230731,171200,147409890,3340,3340,3340,3340,0
|
|
20230731,171100,147409890,3340,3340,3340,3340,0
|
|
20230731,171000,147409890,3340,3340,3340,3340,0
|
|
20230731,170900,147409890,3340,3340,3340,3340,0
|
|
20230731,170800,147409890,3340,3340,3340,3340,0
|
|
20230731,170700,147409890,3340,3340,3340,3340,0
|
|
20230731,170600,147409890,3340,3340,3340,3340,0
|
|
20230731,170500,147409890,3340,3340,3340,3340,0
|
|
20230731,170400,147409890,3340,3340,3340,3340,0
|
|
20230731,170300,147409890,3340,3340,3340,3340,0
|
|
20230731,170200,147409890,3340,3340,3340,3340,0
|
|
20230731,170100,147409890,3340,3340,3340,3340,0
|
|
20230731,170000,147409890,3340,3340,3340,3340,2086
|
|
20230731,165900,147409890,3340,3340,3340,3340,0
|
|
20230731,165800,147409890,3340,3340,3340,3340,0
|
|
20230731,165700,147409890,3340,3340,3340,3340,0
|
|
20230731,165600,147409890,3340,3340,3340,3340,0
|
|
20230731,165500,147409890,3340,3340,3340,3340,0
|
|
20230731,165400,147409890,3340,3340,3340,3340,0
|
|
20230731,165300,147409890,3340,3340,3340,3340,0
|
|
20230731,165200,147409890,3340,3340,3340,3340,0
|
|
20230731,165100,147409890,3340,3340,3340,3340,0
|
|
20230731,165000,147409890,3340,3340,3340,3340,0
|
|
20230731,164900,147409890,3340,3340,3340,3340,0
|
|
20230731,164800,147409890,3340,3340,3340,3340,0
|
|
20230731,164700,147409890,3340,3340,3340,3340,0
|
|
20230731,164600,147409890,3340,3340,3340,3340,0
|
|
20230731,164500,147409890,3340,3340,3340,3340,0
|
|
20230731,164400,147409890,3340,3340,3340,3340,0
|
|
20230731,164300,147409890,3340,3340,3340,3340,0
|
|
20230731,164200,147409890,3340,3340,3340,3340,0
|
|
20230731,164100,147409890,3340,3340,3340,3340,0
|
|
20230731,164000,147409890,3340,3340,3340,3340,0
|
|
20230731,163900,147409890,3340,3340,3340,3340,0
|
|
20230731,163800,147409890,3340,3340,3340,3340,0
|
|
20230731,163700,147409890,3340,3340,3340,3340,0
|
|
20230731,163600,147409890,3340,3340,3340,3340,0
|
|
20230731,163500,147409890,3340,3340,3340,3340,0
|
|
20230731,163400,147409890,3340,3340,3340,3340,0
|
|
20230731,163300,147409890,3340,3340,3340,3340,0
|
|
20230731,163200,147409890,3340,3340,3340,3340,0
|
|
20230731,163100,147409890,3340,3340,3340,3340,0
|
|
20230731,163000,147409890,3340,3340,3340,3340,2086
|
|
20230731,162900,147409890,3340,3340,3340,3340,0
|
|
20230731,162800,147409890,3340,3340,3340,3340,0
|
|
20230731,162700,147409890,3340,3340,3340,3340,0
|
|
20230731,162600,147409890,3340,3340,3340,3340,0
|
|
20230731,162500,147409890,3340,3340,3340,3340,0
|
|
20230731,162400,147409890,3340,3340,3340,3340,0
|
|
20230731,162300,147409890,3340,3340,3340,3340,0
|
|
20230731,162200,147409890,3340,3340,3340,3340,0
|
|
20230731,162100,147409890,3340,3340,3340,3340,0
|
|
20230731,162000,147409890,3340,3340,3340,3340,0
|
|
20230731,161900,147409890,3340,3340,3340,3340,0
|
|
20230731,161800,147409890,3340,3340,3340,3340,0
|
|
20230731,161700,147409890,3340,3340,3340,3340,0
|
|
20230731,161600,147409890,3340,3340,3340,3340,0
|
|
20230731,161500,147409890,3340,3340,3340,3340,0
|
|
20230731,161400,147409890,3340,3340,3340,3340,0
|
|
20230731,161300,147409890,3340,3340,3340,3340,0
|
|
20230731,161200,147409890,3340,3340,3340,3340,0
|
|
20230731,161100,147409890,3340,3340,3340,3340,0
|
|
20230731,161000,147409890,3340,3340,3340,3340,0
|
|
20230731,160900,147409890,3340,3340,3340,3340,0
|
|
20230731,160800,147409890,3340,3340,3340,3340,0
|
|
20230731,160700,147409890,3340,3340,3340,3340,0
|
|
20230731,160600,147409890,3340,3340,3340,3340,0
|
|
20230731,160500,147409890,3340,3340,3340,3340,0
|
|
20230731,160400,147409890,3340,3340,3340,3340,0
|
|
20230731,160300,147409890,3340,3340,3340,3340,0
|
|
20230731,160200,147409890,3340,3340,3340,3340,0
|
|
20230731,160100,147409890,3340,3340,3340,3340,0
|
|
20230731,160000,147409890,3340,3340,3340,3340,2086
|
|
20230731,155900,147409890,3340,3340,3340,3340,0
|
|
20230731,155800,147409890,3340,3340,3340,3340,0
|
|
20230731,155700,147409890,3340,3340,3340,3340,0
|
|
20230731,155600,147409890,3340,3340,3340,3340,0
|
|
20230731,155500,147409890,3340,3340,3340,3340,0
|
|
20230731,155400,147409890,3340,3340,3340,3340,0
|
|
20230731,155300,147409890,3340,3340,3340,3340,0
|
|
20230731,155200,147409890,3340,3340,3340,3340,0
|
|
20230731,155100,147409890,3340,3340,3340,3340,0
|
|
20230731,155000,147409890,3340,3340,3340,3340,0
|
|
20230731,154900,147409890,3340,3340,3340,3340,0
|
|
20230731,154800,147409890,3340,3340,3340,3340,0
|
|
20230731,154700,147409890,3340,3340,3340,3340,0
|
|
20230731,154600,147409890,3340,3340,3340,3340,0
|
|
20230731,154500,147409890,3340,3340,3340,3340,0
|
|
20230731,154400,147409890,3340,3340,3340,3340,0
|
|
20230731,154300,147409890,3340,3340,3340,3340,0
|
|
20230731,154200,147409890,3340,3340,3340,3340,0
|
|
20230731,154100,147409890,3340,3340,3340,3340,0
|
|
20230731,154000,147409890,3340,3340,3340,3340,0
|
|
20230731,153900,147409890,3340,3340,3340,3340,0
|
|
20230731,153800,147409890,3340,3340,3340,3340,0
|
|
20230731,153700,147409890,3340,3340,3340,3340,0
|
|
20230731,153600,147409890,3340,3340,3340,3340,0
|
|
20230731,153500,147409890,3340,3340,3340,3340,0
|
|
20230731,153400,147409890,3340,3340,3340,3340,0
|
|
20230731,153300,147409890,3340,3340,3340,3340,0
|
|
20230731,153200,147409890,3340,3340,3340,3340,0
|
|
20230731,153100,147409890,3340,3340,3340,3340,0
|
|
20230731,153000,147409890,3340,3340,3340,3340,4172
|
|
20230731,152900,140442650,3340,3340,3340,3340,0
|
|
20230731,152800,140442650,3340,3340,3340,3340,0
|
|
20230731,152700,140442650,3340,3340,3340,3340,0
|
|
20230731,152600,140442650,3340,3340,3340,3340,0
|
|
20230731,152500,140442650,3340,3340,3340,3340,0
|
|
20230731,152400,140442650,3340,3340,3340,3340,0
|
|
20230731,152300,140442650,3340,3340,3340,3340,0
|
|
20230731,152200,140442650,3340,3340,3340,3340,0
|
|
20230731,152100,140442650,3340,3340,3340,3340,0
|
|
20230731,152000,140442650,3340,3340,3340,3340,0
|
|
20230731,151900,140442650,3340,3335,3340,3335,65
|
|
20230731,151800,140225800,3335,3340,3340,3335,259
|
|
20230731,151700,139361590,3340,3340,3340,3340,1
|
|
20230731,151600,139358250,3335,3335,3335,3335,12
|
|
20230731,151500,139318230,3335,3340,3340,3335,159
|
|
20230731,151400,138787765,3340,3340,3340,3340,8
|
|
20230731,151300,138761045,3340,3340,3340,3340,39
|
|
20230731,151200,138630785,3340,3340,3340,3340,18
|
|
20230731,151100,138570665,3340,3340,3340,3340,39
|
|
20230731,151000,138440405,3340,3340,3340,3340,8
|
|
20230731,150900,138413685,3340,3340,3340,3340,0
|
|
20230731,150800,138413685,3340,3340,3340,3340,48
|
|
20230731,150700,138253365,3340,3340,3340,3340,0
|
|
20230731,150600,138253365,3340,3335,3340,3335,219
|
|
20230731,150500,137521910,3340,3340,3340,3340,9
|
|
20230731,150400,137491850,3340,3340,3340,3340,30
|
|
20230731,150300,137391650,3340,3340,3340,3340,0
|
|
20230731,150200,137391650,3340,3340,3340,3340,0
|
|
20230731,150100,137391650,3340,3340,3340,3340,400
|
|
20230731,150000,136055650,3340,3340,3340,3340,0
|
|
20230731,145900,136055650,3340,3340,3340,3340,0
|
|
20230731,145800,136055650,3340,3340,3340,3340,0
|
|
20230731,145700,136055650,3340,3340,3340,3340,0
|
|
20230731,145600,136055650,3340,3340,3340,3340,1
|
|
20230731,145500,136052310,3340,3340,3340,3340,1
|
|
20230731,145400,136048970,3340,3340,3340,3340,2
|
|
20230731,145300,136042290,3335,3335,3335,3335,940
|
|
20230731,145200,132907390,3335,3335,3335,3335,0
|
|
20230731,145100,132907390,3335,3335,3335,3335,0
|
|
20230731,145000,132907390,3335,3335,3335,3335,0
|
|
20230731,144900,132907390,3335,3335,3335,3335,0
|
|
20230731,144800,132907390,3335,3335,3335,3335,0
|
|
20230731,144700,132907390,3335,3335,3335,3335,1
|
|
20230731,144600,132904055,3335,3335,3335,3335,0
|
|
20230731,144500,132904055,3335,3335,3335,3335,0
|
|
20230731,144400,132904055,3335,3335,3335,3335,20
|
|
20230731,144300,132837355,3335,3335,3335,3335,1
|
|
20230731,144200,132834020,3335,3335,3335,3335,20
|
|
20230731,144100,132767320,3335,3335,3335,3335,0
|
|
20230731,144000,132767320,3335,3335,3335,3335,0
|
|
20230731,143900,132767320,3335,3335,3335,3335,40
|
|
20230731,143800,132633920,3335,3335,3335,3335,0
|
|
20230731,143700,132633920,3335,3335,3335,3335,0
|
|
20230731,143600,132633920,3335,3335,3335,3335,0
|
|
20230731,143500,132633920,3335,3335,3335,3335,0
|
|
20230731,143400,132633920,3335,3335,3335,3335,0
|
|
20230731,143300,132633920,3335,3335,3335,3335,0
|
|
20230731,143200,132633920,3335,3330,3335,3330,1181
|
|
20230731,143100,128701180,3330,3330,3330,3330,200
|
|
20230731,143000,128035180,3330,3330,3335,3330,2561
|
|
20230731,142900,119507040,3330,3330,3330,3330,0
|
|
20230731,142800,119507040,3330,3330,3330,3330,0
|
|
20230731,142700,119507040,3330,3330,3330,3330,0
|
|
20230731,142600,119507040,3330,3330,3330,3330,0
|
|
20230731,142500,119507040,3330,3330,3330,3330,0
|
|
20230731,142400,119507040,3330,3330,3330,3330,0
|
|
20230731,142300,119507040,3330,3330,3330,3330,0
|
|
20230731,142200,119507040,3330,3330,3330,3330,2
|
|
20230731,142100,119500380,3325,3325,3325,3325,200
|
|
20230731,142000,118835380,3330,3330,3330,3330,47
|
|
20230731,141900,118678870,3330,3330,3330,3330,0
|
|
20230731,141800,118678870,3330,3330,3330,3330,2
|
|
20230731,141700,118672210,3325,3330,3330,3325,22
|
|
20230731,141600,118599050,3325,3325,3325,3325,28
|
|
20230731,141500,118505950,3330,3330,3330,3330,47
|
|
20230731,141400,118349440,3330,3330,3330,3330,1
|
|
20230731,141300,118346110,3325,3330,3330,3325,28
|
|
20230731,141200,118253005,3330,3330,3330,3330,111
|
|
20230731,141100,117883375,3330,3330,3330,3330,0
|
|
20230731,141000,117883375,3330,3330,3330,3330,47
|
|
20230731,140900,117726865,3330,3330,3330,3330,1
|
|
20230731,140800,117723535,3330,3330,3330,3330,0
|
|
20230731,140700,117723535,3330,3330,3330,3330,0
|
|
20230731,140600,117723535,3330,3330,3330,3330,1
|
|
20230731,140500,117720205,3330,3330,3330,3330,39
|
|
20230731,140400,117590335,3330,3330,3330,3330,8
|
|
20230731,140300,117563695,3330,3330,3330,3330,1000
|
|
20230731,140200,114233695,3330,3330,3330,3330,1
|
|
20230731,140100,114230365,3325,3325,3325,3325,2
|
|
20230731,140000,114223715,3330,3330,3330,3330,39
|
|
20230731,135900,114093845,3330,3330,3330,3330,8
|
|
20230731,135800,114067205,3330,3330,3330,3330,1
|
|
20230731,135700,114063875,3330,3330,3330,3330,43
|
|
20230731,135600,113920685,3330,3330,3330,3330,9
|
|
20230731,135500,113890715,3330,3330,3330,3330,0
|
|
20230731,135400,113890715,3330,3330,3330,3330,0
|
|
20230731,135300,113890715,3330,3325,3330,3325,82
|
|
20230731,135200,113617870,3330,3330,3330,3330,0
|
|
20230731,135100,113617870,3330,3330,3330,3330,0
|
|
20230731,135000,113617870,3330,3330,3330,3330,51
|
|
20230731,134900,113448040,3325,3325,3325,3325,0
|
|
20230731,134800,113448040,3325,3325,3325,3325,0
|
|
20230731,134700,113448040,3325,3325,3325,3325,100
|
|
20230731,134600,113115540,3325,3325,3325,3325,0
|
|
20230731,134500,113115540,3325,3325,3325,3325,0
|
|
20230731,134400,113115540,3325,3325,3325,3325,0
|
|
20230731,134300,113115540,3325,3325,3325,3325,0
|
|
20230731,134200,113115540,3325,3325,3325,3325,0
|
|
20230731,134100,113115540,3325,3325,3325,3325,0
|
|
20230731,134000,113115540,3325,3325,3325,3325,0
|
|
20230731,133900,113115540,3325,3325,3325,3325,0
|
|
20230731,133800,113115540,3325,3325,3325,3325,0
|
|
20230731,133700,113115540,3325,3325,3325,3325,0
|
|
20230731,133600,113115540,3325,3325,3325,3325,16
|
|
20230731,133500,113062340,3330,3330,3330,3330,0
|
|
20230731,133400,113062340,3330,3330,3330,3330,0
|
|
20230731,133300,113062340,3330,3330,3330,3330,0
|
|
20230731,133200,113062340,3330,3330,3330,3330,0
|
|
20230731,133100,113062340,3330,3330,3330,3330,0
|
|
20230731,133000,113062340,3330,3330,3330,3330,0
|
|
20230731,132900,113062340,3330,3330,3330,3330,0
|
|
20230731,132800,113062340,3330,3330,3330,3330,0
|
|
20230731,132700,113062340,3330,3330,3330,3330,0
|
|
20230731,132600,113062340,3330,3330,3330,3330,0
|
|
20230731,132500,113062340,3330,3330,3330,3330,0
|
|
20230731,132400,113062340,3330,3330,3330,3330,0
|
|
20230731,132300,113062340,3330,3330,3330,3330,20
|
|
20230731,132200,112995740,3330,3330,3330,3330,0
|
|
20230731,132100,112995740,3330,3330,3330,3330,923
|
|
20230731,132000,109922150,3330,3330,3330,3330,0
|
|
20230731,131900,109922150,3330,3330,3330,3330,0
|
|
20230731,131800,109922150,3330,3330,3330,3330,0
|
|
20230731,131700,109922150,3330,3330,3330,3330,0
|
|
20230731,131600,109922150,3330,3330,3330,3330,400
|
|
20230731,131500,108590150,3330,3330,3330,3330,0
|
|
20230731,131400,108590150,3330,3330,3330,3330,0
|
|
20230731,131300,108590150,3330,3330,3330,3330,1
|
|
20230731,131200,108586820,3325,3325,3325,3325,500
|
|
20230731,131100,106924320,3325,3325,3325,3325,21
|
|
20230731,131000,106854495,3325,3325,3325,3325,62
|
|
20230731,130900,106648345,3325,3325,3325,3325,0
|
|
20230731,130800,106648345,3325,3325,3325,3325,49
|
|
20230731,130700,106485420,3320,3320,3320,3320,0
|
|
20230731,130600,106485420,3320,3325,3325,3320,758
|
|
20230731,130500,103965335,3330,3330,3330,3330,0
|
|
20230731,130400,103965335,3330,3330,3330,3330,0
|
|
20230731,130300,103965335,3330,3330,3330,3330,0
|
|
20230731,130200,103965335,3330,3330,3330,3330,0
|
|
20230731,130100,103965335,3330,3330,3330,3330,0
|
|
20230731,130000,103965335,3330,3330,3330,3330,0
|
|
20230731,125900,103965335,3330,3330,3330,3330,0
|
|
20230731,125800,103965335,3330,3330,3330,3330,0
|
|
20230731,125700,103965335,3330,3330,3330,3330,0
|
|
20230731,125600,103965335,3330,3330,3330,3330,7
|
|
20230731,125500,103942025,3325,3325,3325,3325,3
|
|
20230731,125400,103932050,3330,3330,3330,3330,0
|
|
20230731,125300,103932050,3330,3330,3330,3330,1
|
|
20230731,125200,103928720,3325,3325,3325,3325,0
|
|
20230731,125100,103928720,3325,3325,3325,3325,0
|
|
20230731,125000,103928720,3325,3325,3325,3325,100
|
|
20230731,124900,103596220,3325,3325,3325,3325,0
|
|
20230731,124800,103596220,3325,3325,3325,3325,195
|
|
20230731,124700,102947845,3330,3330,3330,3330,0
|
|
20230731,124600,102947845,3330,3330,3330,3330,0
|
|
20230731,124500,102947845,3330,3330,3330,3330,0
|
|
20230731,124400,102947845,3330,3330,3330,3330,0
|
|
20230731,124300,102947845,3330,3330,3330,3330,0
|
|
20230731,124200,102947845,3330,3330,3330,3330,11
|
|
20230731,124100,102911215,3330,3330,3330,3330,45
|
|
20230731,124000,102761365,3325,3325,3325,3325,0
|
|
20230731,123900,102761365,3325,3325,3325,3325,0
|
|
20230731,123800,102761365,3325,3325,3325,3325,1000
|
|
20230731,123700,99436365,3330,3330,3330,3330,0
|
|
20230731,123600,99436365,3330,3330,3330,3330,3
|
|
20230731,123500,99426375,3330,3330,3330,3330,100
|
|
20230731,123400,99093375,3330,3330,3330,3330,0
|
|
20230731,123300,99093375,3330,3330,3330,3330,0
|
|
20230731,123200,99093375,3330,3330,3330,3330,10
|
|
20230731,123100,99060075,3330,3330,3330,3330,0
|
|
20230731,123000,99060075,3330,3330,3330,3330,0
|
|
20230731,122900,99060075,3330,3330,3330,3330,0
|
|
20230731,122800,99060075,3330,3330,3330,3330,0
|
|
20230731,122700,99060075,3330,3330,3330,3330,30
|
|
20230731,122600,98960175,3330,3330,3330,3330,0
|
|
20230731,122500,98960175,3330,3330,3330,3330,20
|
|
20230731,122400,98893575,3325,3325,3325,3325,0
|
|
20230731,122300,98893575,3325,3325,3325,3325,0
|
|
20230731,122200,98893575,3325,3325,3325,3325,0
|
|
20230731,122100,98893575,3325,3325,3325,3325,0
|
|
20230731,122000,98893575,3325,3325,3325,3325,0
|
|
20230731,121900,98893575,3325,3325,3325,3325,0
|
|
20230731,121800,98893575,3325,3325,3325,3325,0
|
|
20230731,121700,98893575,3325,3325,3325,3325,0
|
|
20230731,121600,98893575,3325,3325,3325,3325,0
|
|
20230731,121500,98893575,3325,3325,3325,3325,0
|
|
20230731,121400,98893575,3325,3325,3325,3325,0
|
|
20230731,121300,98893575,3325,3325,3325,3325,33
|
|
20230731,121200,98783850,3330,3330,3330,3330,0
|
|
20230731,121100,98783850,3330,3330,3330,3330,0
|
|
20230731,121000,98783850,3330,3330,3330,3330,1
|
|
20230731,120900,98780520,3330,3330,3330,3330,0
|
|
20230731,120800,98780520,3330,3330,3330,3330,0
|
|
20230731,120700,98780520,3330,3330,3330,3330,0
|
|
20230731,120600,98780520,3330,3330,3330,3330,1
|
|
20230731,120500,98777190,3320,3320,3320,3320,0
|
|
20230731,120400,98777190,3320,3320,3320,3320,0
|
|
20230731,120300,98777190,3320,3320,3320,3320,0
|
|
20230731,120200,98777190,3320,3320,3320,3320,0
|
|
20230731,120100,98777190,3320,3320,3320,3320,0
|
|
20230731,120000,98777190,3320,3320,3320,3320,0
|
|
20230731,115900,98777190,3320,3320,3320,3320,0
|
|
20230731,115800,98777190,3320,3330,3330,3320,2000
|
|
20230731,115700,92133905,3335,3335,3335,3335,0
|
|
20230731,115600,92133905,3335,3330,3335,3330,79
|
|
20230731,115500,91870790,3335,3335,3335,3335,0
|
|
20230731,115400,91870790,3335,3335,3335,3335,0
|
|
20230731,115300,91870790,3335,3335,3335,3335,0
|
|
20230731,115200,91870790,3335,3335,3335,3335,0
|
|
20230731,115100,91870790,3335,3335,3335,3335,0
|
|
20230731,115000,91870790,3335,3335,3335,3335,0
|
|
20230731,114900,91870790,3335,3335,3335,3335,0
|
|
20230731,114800,91870790,3335,3335,3335,3335,1
|
|
20230731,114700,91867455,3325,3325,3325,3325,0
|
|
20230731,114600,91867455,3325,3325,3325,3325,518
|
|
20230731,114500,90145105,3335,3335,3335,3335,0
|
|
20230731,114400,90145105,3335,3335,3335,3335,0
|
|
20230731,114300,90145105,3335,3335,3335,3335,0
|
|
20230731,114200,90145105,3335,3335,3335,3335,0
|
|
20230731,114100,90145105,3335,3335,3335,3335,0
|
|
20230731,114000,90145105,3335,3335,3335,3335,0
|
|
20230731,113900,90145105,3335,3335,3335,3335,0
|
|
20230731,113800,90145105,3335,3335,3335,3335,0
|
|
20230731,113700,90145105,3335,3335,3335,3335,1
|
|
20230731,113600,90141770,3325,3330,3330,3325,2000
|
|
20230731,113500,83487370,3335,3330,3335,3330,12
|
|
20230731,113400,83447400,3335,3335,3335,3335,477
|
|
20230731,113300,81856605,3335,3340,3340,3335,18
|
|
20230731,113200,81796535,3340,3340,3340,3340,0
|
|
20230731,113100,81796535,3340,3340,3340,3340,39
|
|
20230731,113000,81666275,3340,3340,3340,3340,0
|
|
20230731,112900,81666275,3340,3340,3340,3340,55
|
|
20230731,112800,81482575,3340,3340,3340,3340,0
|
|
20230731,112700,81482575,3340,3340,3340,3340,8
|
|
20230731,112600,81455855,3340,3340,3340,3340,0
|
|
20230731,112500,81455855,3340,3340,3340,3340,41
|
|
20230731,112400,81318915,3340,3340,3340,3340,0
|
|
20230731,112300,81318915,3340,3340,3340,3340,8
|
|
20230731,112200,81292195,3335,3335,3335,3335,10
|
|
20230731,112100,81258845,3340,3340,3340,3340,1
|
|
20230731,112000,81255505,3335,3335,3335,3335,32
|
|
20230731,111900,81148785,3340,3340,3340,3340,0
|
|
20230731,111800,81148785,3340,3340,3340,3340,0
|
|
20230731,111700,81148785,3340,3340,3340,3340,0
|
|
20230731,111600,81148785,3340,3340,3340,3340,0
|
|
20230731,111500,81148785,3340,3340,3340,3340,0
|
|
20230731,111400,81148785,3340,3340,3340,3340,0
|
|
20230731,111300,81148785,3340,3340,3340,3340,60
|
|
20230731,111200,80948385,3340,3340,3340,3340,0
|
|
20230731,111100,80948385,3340,3340,3340,3340,20
|
|
20230731,111000,80881585,3340,3340,3340,3340,0
|
|
20230731,110900,80881585,3340,3340,3340,3340,534
|
|
20230731,110800,79098025,3340,3340,3340,3340,1
|
|
20230731,110700,79094685,3335,3335,3335,3335,118
|
|
20230731,110600,78701155,3340,3340,3340,3340,0
|
|
20230731,110500,78701155,3340,3340,3340,3340,0
|
|
20230731,110400,78701155,3340,3340,3340,3340,0
|
|
20230731,110300,78701155,3340,3340,3340,3340,2
|
|
20230731,110200,78694475,3340,3340,3340,3340,0
|
|
20230731,110100,78694475,3340,3340,3340,3335,4600
|
|
20230731,110000,63353425,3340,3340,3340,3340,36
|
|
20230731,105900,63233185,3340,3340,3340,3340,0
|
|
20230731,105800,63233185,3340,3340,3340,3340,8
|
|
20230731,105700,63206465,3340,3340,3340,3340,27
|
|
20230731,105600,63116285,3340,3340,3340,3340,1
|
|
20230731,105500,63112945,3340,3340,3340,3340,34
|
|
20230731,105400,62999385,3340,3340,3340,3340,0
|
|
20230731,105300,62999385,3340,3340,3340,3340,36
|
|
20230731,105200,62879145,3340,3340,3340,3340,0
|
|
20230731,105100,62879145,3340,3340,3340,3335,27
|
|
20230731,105000,62788970,3340,3335,3340,3335,18
|
|
20230731,104900,62728900,3340,3340,3340,3340,55
|
|
20230731,104800,62545200,3340,3340,3340,3340,0
|
|
20230731,104700,62545200,3340,3340,3340,3340,34
|
|
20230731,104600,62431640,3340,3340,3340,3340,0
|
|
20230731,104500,62431640,3340,3340,3340,3340,28
|
|
20230731,104400,62338120,3340,3340,3340,3340,30
|
|
20230731,104300,62237920,3340,3340,3340,3340,9
|
|
20230731,104200,62207860,3340,3340,3340,3340,3
|
|
20230731,104100,62197840,3335,3335,3335,3335,70
|
|
20230731,104000,61964390,3340,3340,3340,3340,0
|
|
20230731,103900,61964390,3340,3340,3340,3340,1
|
|
20230731,103800,61961050,3340,3340,3340,3340,0
|
|
20230731,103700,61961050,3340,3340,3340,3340,0
|
|
20230731,103600,61961050,3340,3340,3340,3340,497
|
|
20230731,103500,60301070,3340,3340,3340,3340,418
|
|
20230731,103400,58904950,3340,3350,3350,3315,4470
|
|
20230731,103300,43978750,3350,3355,3355,3350,13
|
|
20230731,103200,43935140,3355,3355,3355,3355,8
|
|
20230731,103100,43908300,3355,3355,3355,3355,12
|
|
20230731,103000,43868040,3350,3350,3350,3350,1
|
|
20230731,102900,43864690,3355,3355,3355,3355,12
|
|
20230731,102800,43824430,3355,3355,3355,3355,3
|
|
20230731,102700,43814365,3355,3350,3355,3350,680
|
|
20230731,102600,41536350,3350,3345,3350,3345,201
|
|
20230731,102500,40863005,3350,3350,3350,3345,125
|
|
20230731,102400,40444575,3350,3345,3350,3345,538
|
|
20230731,102300,38644910,3345,3345,3345,3345,111
|
|
20230731,102200,38273615,3345,3345,3345,3345,19
|
|
20230731,102100,38210060,3345,3345,3345,3345,21
|
|
20230731,102000,38139815,3345,3345,3345,3345,1
|
|
20230731,101900,38136470,3345,3345,3345,3345,11
|
|
20230731,101800,38099675,3345,3345,3345,3345,19
|
|
20230731,101700,38036120,3345,3345,3345,3345,0
|
|
20230731,101600,38036120,3345,3345,3345,3345,11
|
|
20230731,101500,37999325,3345,3345,3345,3345,11
|
|
20230731,101400,37962530,3345,3345,3345,3345,30
|
|
20230731,101300,37862180,3345,3345,3345,3345,10
|
|
20230731,101200,37828730,3345,3345,3345,3345,1
|
|
20230731,101100,37825385,3340,3340,3340,3340,0
|
|
20230731,101000,37825385,3340,3345,3345,3340,84
|
|
20230731,100900,37544410,3345,3345,3345,3345,12
|
|
20230731,100800,37504270,3345,3345,3345,3345,39
|
|
20230731,100700,37373815,3345,3345,3345,3345,0
|
|
20230731,100600,37373815,3345,3345,3345,3345,0
|
|
20230731,100500,37373815,3345,3340,3345,3340,59
|
|
20230731,100400,37176705,3345,3345,3345,3345,0
|
|
20230731,100300,37176705,3345,3345,3345,3345,93
|
|
20230731,100200,36865620,3350,3340,3350,3340,25
|
|
20230731,100100,36781970,3340,3340,3340,3340,22
|
|
20230731,100000,36708490,3340,3340,3340,3340,15
|
|
20230731,095900,36658390,3340,3340,3340,3340,624
|
|
20230731,095800,34574230,3340,3340,3340,3340,16
|
|
20230731,095700,34520790,3340,3340,3340,3340,16
|
|
20230731,095600,34467350,3340,3340,3340,3340,45
|
|
20230731,095500,34317050,3340,3340,3340,3340,25
|
|
20230731,095400,34233550,3340,3335,3340,3335,354
|
|
20230731,095300,33051195,3340,3340,3340,3340,0
|
|
20230731,095200,33051195,3340,3340,3340,3340,519
|
|
20230731,095100,31317735,3335,3340,3340,3335,11
|
|
20230731,095000,31281045,3335,3335,3335,3335,300
|
|
20230731,094900,30280545,3335,3335,3335,3335,121
|
|
20230731,094800,29877010,3335,3335,3335,3335,5
|
|
20230731,094700,29860335,3325,3325,3325,3325,0
|
|
20230731,094600,29860335,3325,3325,3325,3325,0
|
|
20230731,094500,29860335,3325,3330,3330,3325,378
|
|
20230731,094400,28601845,3325,3325,3325,3325,1
|
|
20230731,094300,28598520,3335,3335,3335,3335,203
|
|
20230731,094200,27921515,3325,3325,3325,3325,0
|
|
20230731,094100,27921515,3325,3325,3325,3325,1060
|
|
20230731,094000,24397015,3325,3330,3330,3325,95
|
|
20230731,093900,24080940,3330,3330,3330,3330,4
|
|
20230731,093800,24067620,3330,3330,3330,3330,0
|
|
20230731,093700,24067620,3330,3325,3330,3325,11
|
|
20230731,093600,24031040,3315,3325,3325,3315,1995
|
|
20230731,093500,17415045,3330,3330,3330,3330,5
|
|
20230731,093400,17398395,3335,3335,3335,3335,494
|
|
20230731,093300,15750905,3335,3335,3335,3335,4
|
|
20230731,093200,15737565,3335,3335,3335,3335,10
|
|
20230731,093100,15704215,3335,3335,3335,3320,362
|
|
20230731,093000,14502045,3335,3335,3335,3335,0
|
|
20230731,092900,14502045,3335,3335,3335,3335,1000
|
|
20230731,092800,11167045,3330,3330,3330,3330,0
|
|
20230731,092700,11167045,3330,3330,3330,3330,720
|
|
20230731,092600,8769445,3330,3330,3330,3330,0
|
|
20230731,092500,8769445,3330,3330,3330,3330,1
|
|
20230731,092400,8766115,3330,3330,3330,3330,1
|
|
20230731,092300,8762785,3330,3320,3330,3320,448
|
|
20230731,092200,7275415,3320,3320,3320,3320,166
|
|
20230731,092100,6724295,3315,3315,3315,3315,60
|
|
20230731,092000,6525395,3315,3315,3315,3315,0
|
|
20230731,091900,6525395,3315,3315,3315,3315,20
|
|
20230731,091800,6459095,3315,3315,3315,3315,10
|
|
20230731,091700,6425945,3320,3320,3320,3320,0
|
|
20230731,091600,6425945,3320,3320,3320,3320,0
|
|
20230731,091500,6425945,3320,3320,3320,3320,3
|
|
20230731,091400,6415985,3320,3330,3330,3320,404
|
|
20230731,091300,5074695,3330,3330,3330,3330,0
|
|
20230731,091200,5074695,3330,3330,3330,3330,3
|
|
20230731,091100,5064705,3315,3315,3315,3315,540
|
|
20230731,091000,3274605,3320,3320,3320,3320,184
|
|
20230731,090900,2663725,3320,3320,3320,3320,0
|
|
20230731,090800,2663725,3320,3320,3320,3320,0
|
|
20230731,090700,2663725,3320,3320,3320,3320,230
|
|
20230731,090600,1900125,3320,3320,3320,3320,71
|
|
20230731,090500,1664405,3320,3320,3320,3320,10
|
|
20230731,090400,1631205,3320,3320,3320,3320,20
|
|
20230731,090300,1564805,3330,3330,3330,3330,8
|
|
20230731,090200,1538165,3315,3320,3320,3315,150
|
|
20230731,090100,1040910,3315,3315,3315,3315,0
|
|
20230731,090000,1040910,3315,3315,3315,3315,314
|