640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193700,59532655,4865,4865,4865,4865,1869
|
|
20230731,193600,59532655,4865,4865,4865,4865,0
|
|
20230731,193500,59532655,4865,4865,4865,4865,0
|
|
20230731,193400,59532655,4865,4865,4865,4865,0
|
|
20230731,193300,59532655,4865,4865,4865,4865,0
|
|
20230731,193200,59532655,4865,4865,4865,4865,0
|
|
20230731,193100,59532655,4865,4865,4865,4865,0
|
|
20230731,193000,59532655,4865,4865,4865,4865,0
|
|
20230731,192900,59532655,4865,4865,4865,4865,0
|
|
20230731,192800,59532655,4865,4865,4865,4865,0
|
|
20230731,192700,59532655,4865,4865,4865,4865,0
|
|
20230731,192600,59532655,4865,4865,4865,4865,0
|
|
20230731,192500,59532655,4865,4865,4865,4865,0
|
|
20230731,192400,59532655,4865,4865,4865,4865,0
|
|
20230731,192300,59532655,4865,4865,4865,4865,0
|
|
20230731,192200,59532655,4865,4865,4865,4865,0
|
|
20230731,192100,59532655,4865,4865,4865,4865,0
|
|
20230731,192000,59532655,4865,4865,4865,4865,0
|
|
20230731,191900,59532655,4865,4865,4865,4865,0
|
|
20230731,191800,59532655,4865,4865,4865,4865,0
|
|
20230731,191700,59532655,4865,4865,4865,4865,0
|
|
20230731,191600,59532655,4865,4865,4865,4865,0
|
|
20230731,191500,59532655,4865,4865,4865,4865,0
|
|
20230731,191400,59532655,4865,4865,4865,4865,0
|
|
20230731,191300,59532655,4865,4865,4865,4865,0
|
|
20230731,191200,59532655,4865,4865,4865,4865,0
|
|
20230731,191100,59532655,4865,4865,4865,4865,0
|
|
20230731,191000,59532655,4865,4865,4865,4865,0
|
|
20230731,190900,59532655,4865,4865,4865,4865,0
|
|
20230731,190800,59532655,4865,4865,4865,4865,0
|
|
20230731,190700,59532655,4865,4865,4865,4865,1869
|
|
20230731,190600,59532655,4865,4865,4865,4865,0
|
|
20230731,190500,59532655,4865,4865,4865,4865,0
|
|
20230731,190400,59532655,4865,4865,4865,4865,0
|
|
20230731,190300,59532655,4865,4865,4865,4865,0
|
|
20230731,190200,59532655,4865,4865,4865,4865,0
|
|
20230731,190100,59532655,4865,4865,4865,4865,0
|
|
20230731,190000,59532655,4865,4865,4865,4865,0
|
|
20230731,185900,59532655,4865,4865,4865,4865,0
|
|
20230731,185800,59532655,4865,4865,4865,4865,0
|
|
20230731,185700,59532655,4865,4865,4865,4865,0
|
|
20230731,185600,59532655,4865,4865,4865,4865,0
|
|
20230731,185500,59532655,4865,4865,4865,4865,0
|
|
20230731,185400,59532655,4865,4865,4865,4865,0
|
|
20230731,185300,59532655,4865,4865,4865,4865,0
|
|
20230731,185200,59532655,4865,4865,4865,4865,0
|
|
20230731,185100,59532655,4865,4865,4865,4865,0
|
|
20230731,185000,59532655,4865,4865,4865,4865,0
|
|
20230731,184900,59532655,4865,4865,4865,4865,0
|
|
20230731,184800,59532655,4865,4865,4865,4865,0
|
|
20230731,184700,59532655,4865,4865,4865,4865,0
|
|
20230731,184600,59532655,4865,4865,4865,4865,0
|
|
20230731,184500,59532655,4865,4865,4865,4865,0
|
|
20230731,184400,59532655,4865,4865,4865,4865,0
|
|
20230731,184300,59532655,4865,4865,4865,4865,0
|
|
20230731,184200,59532655,4865,4865,4865,4865,0
|
|
20230731,184100,59532655,4865,4865,4865,4865,0
|
|
20230731,184000,59532655,4865,4865,4865,4865,0
|
|
20230731,183900,59532655,4865,4865,4865,4865,0
|
|
20230731,183800,59532655,4865,4865,4865,4865,0
|
|
20230731,183700,59532655,4865,4865,4865,4865,1869
|
|
20230731,183600,59532655,4865,4865,4865,4865,0
|
|
20230731,183500,59532655,4865,4865,4865,4865,0
|
|
20230731,183400,59532655,4865,4865,4865,4865,0
|
|
20230731,183300,59532655,4865,4865,4865,4865,0
|
|
20230731,183200,59532655,4865,4865,4865,4865,0
|
|
20230731,183100,59532655,4865,4865,4865,4865,0
|
|
20230731,183000,59532655,4865,4865,4865,4865,0
|
|
20230731,182900,59532655,4865,4865,4865,4865,0
|
|
20230731,182800,59532655,4865,4865,4865,4865,0
|
|
20230731,182700,59532655,4865,4865,4865,4865,0
|
|
20230731,182600,59532655,4865,4865,4865,4865,0
|
|
20230731,182500,59532655,4865,4865,4865,4865,0
|
|
20230731,182400,59532655,4865,4865,4865,4865,0
|
|
20230731,182300,59532655,4865,4865,4865,4865,0
|
|
20230731,182200,59532655,4865,4865,4865,4865,0
|
|
20230731,182100,59532655,4865,4865,4865,4865,0
|
|
20230731,182000,59532655,4865,4865,4865,4865,0
|
|
20230731,181900,59532655,4865,4865,4865,4865,0
|
|
20230731,181800,59532655,4865,4865,4865,4865,0
|
|
20230731,181700,59532655,4865,4865,4865,4865,0
|
|
20230731,181600,59532655,4865,4865,4865,4865,0
|
|
20230731,181500,59532655,4865,4865,4865,4865,0
|
|
20230731,181400,59532655,4865,4865,4865,4865,0
|
|
20230731,181300,59532655,4865,4865,4865,4865,0
|
|
20230731,181200,59532655,4865,4865,4865,4865,0
|
|
20230731,181100,59532655,4865,4865,4865,4865,0
|
|
20230731,181000,59532655,4865,4865,4865,4865,0
|
|
20230731,180900,59532655,4865,4865,4865,4865,0
|
|
20230731,180800,59532655,4865,4865,4865,4865,0
|
|
20230731,180700,59532655,4865,4865,4865,4865,1869
|
|
20230731,180600,59532655,4865,4865,4865,4865,0
|
|
20230731,180500,59532655,4865,4865,4865,4865,0
|
|
20230731,180400,59532655,4865,4865,4865,4865,0
|
|
20230731,180300,59532655,4865,4865,4865,4865,0
|
|
20230731,180200,59532655,4865,4865,4865,4865,0
|
|
20230731,180100,59532655,4865,4865,4865,4865,0
|
|
20230731,180000,59532655,4865,4865,4865,4865,0
|
|
20230731,175900,59532655,4865,4865,4865,4865,0
|
|
20230731,175800,59532655,4865,4865,4865,4865,0
|
|
20230731,175700,59532655,4865,4865,4865,4865,0
|
|
20230731,175600,59532655,4865,4865,4865,4865,0
|
|
20230731,175500,59532655,4865,4865,4865,4865,0
|
|
20230731,175400,59532655,4865,4865,4865,4865,0
|
|
20230731,175300,59532655,4865,4865,4865,4865,0
|
|
20230731,175200,59532655,4865,4865,4865,4865,0
|
|
20230731,175100,59532655,4865,4865,4865,4865,0
|
|
20230731,175000,59532655,4865,4865,4865,4865,0
|
|
20230731,174900,59532655,4865,4865,4865,4865,0
|
|
20230731,174800,59532655,4865,4865,4865,4865,0
|
|
20230731,174700,59532655,4865,4865,4865,4865,0
|
|
20230731,174600,59532655,4865,4865,4865,4865,0
|
|
20230731,174500,59532655,4865,4865,4865,4865,0
|
|
20230731,174400,59532655,4865,4865,4865,4865,0
|
|
20230731,174300,59532655,4865,4865,4865,4865,0
|
|
20230731,174200,59532655,4865,4865,4865,4865,0
|
|
20230731,174100,59532655,4865,4865,4865,4865,0
|
|
20230731,174000,59532655,4865,4865,4865,4865,0
|
|
20230731,173900,59532655,4865,4865,4865,4865,0
|
|
20230731,173800,59532655,4865,4865,4865,4865,0
|
|
20230731,173700,59532655,4865,4865,4865,4865,1869
|
|
20230731,173600,59532655,4865,4865,4865,4865,0
|
|
20230731,173500,59532655,4865,4865,4865,4865,0
|
|
20230731,173400,59532655,4865,4865,4865,4865,0
|
|
20230731,173300,59532655,4865,4865,4865,4865,0
|
|
20230731,173200,59532655,4865,4865,4865,4865,0
|
|
20230731,173100,59532655,4865,4865,4865,4865,0
|
|
20230731,173000,59532655,4865,4865,4865,4865,0
|
|
20230731,172900,59532655,4865,4865,4865,4865,0
|
|
20230731,172800,59532655,4865,4865,4865,4865,0
|
|
20230731,172700,59532655,4865,4865,4865,4865,0
|
|
20230731,172600,59532655,4865,4865,4865,4865,0
|
|
20230731,172500,59532655,4865,4865,4865,4865,0
|
|
20230731,172400,59532655,4865,4865,4865,4865,0
|
|
20230731,172300,59532655,4865,4865,4865,4865,0
|
|
20230731,172200,59532655,4865,4865,4865,4865,0
|
|
20230731,172100,59532655,4865,4865,4865,4865,0
|
|
20230731,172000,59532655,4865,4865,4865,4865,0
|
|
20230731,171900,59532655,4865,4865,4865,4865,0
|
|
20230731,171800,59532655,4865,4865,4865,4865,0
|
|
20230731,171700,59532655,4865,4865,4865,4865,0
|
|
20230731,171600,59532655,4865,4865,4865,4865,0
|
|
20230731,171500,59532655,4865,4865,4865,4865,0
|
|
20230731,171400,59532655,4865,4865,4865,4865,0
|
|
20230731,171300,59532655,4865,4865,4865,4865,0
|
|
20230731,171200,59532655,4865,4865,4865,4865,0
|
|
20230731,171100,59532655,4865,4865,4865,4865,0
|
|
20230731,171000,59532655,4865,4865,4865,4865,0
|
|
20230731,170900,59532655,4865,4865,4865,4865,0
|
|
20230731,170800,59532655,4865,4865,4865,4865,0
|
|
20230731,170700,59532655,4865,4865,4865,4865,1869
|
|
20230731,170600,59532655,4865,4865,4865,4865,0
|
|
20230731,170500,59532655,4865,4865,4865,4865,0
|
|
20230731,170400,59532655,4865,4865,4865,4865,0
|
|
20230731,170300,59532655,4865,4865,4865,4865,0
|
|
20230731,170200,59532655,4865,4865,4865,4865,0
|
|
20230731,170100,59532655,4865,4865,4865,4865,0
|
|
20230731,170000,59532655,4865,4865,4865,4865,0
|
|
20230731,165900,59532655,4865,4865,4865,4865,0
|
|
20230731,165800,59532655,4865,4865,4865,4865,0
|
|
20230731,165700,59532655,4865,4865,4865,4865,0
|
|
20230731,165600,59532655,4865,4865,4865,4865,0
|
|
20230731,165500,59532655,4865,4865,4865,4865,0
|
|
20230731,165400,59532655,4865,4865,4865,4865,0
|
|
20230731,165300,59532655,4865,4865,4865,4865,0
|
|
20230731,165200,59532655,4865,4865,4865,4865,0
|
|
20230731,165100,59532655,4865,4865,4865,4865,0
|
|
20230731,165000,59532655,4865,4865,4865,4865,0
|
|
20230731,164900,59532655,4865,4865,4865,4865,0
|
|
20230731,164800,59532655,4865,4865,4865,4865,0
|
|
20230731,164700,59532655,4865,4865,4865,4865,0
|
|
20230731,164600,59532655,4865,4865,4865,4865,0
|
|
20230731,164500,59532655,4865,4865,4865,4865,0
|
|
20230731,164400,59532655,4865,4865,4865,4865,0
|
|
20230731,164300,59532655,4865,4865,4865,4865,0
|
|
20230731,164200,59532655,4865,4865,4865,4865,0
|
|
20230731,164100,59532655,4865,4865,4865,4865,0
|
|
20230731,164000,59532655,4865,4865,4865,4865,0
|
|
20230731,163900,59532655,4865,4865,4865,4865,0
|
|
20230731,163800,59532655,4865,4865,4865,4865,0
|
|
20230731,163700,59532655,4865,4865,4865,4865,1869
|
|
20230731,163600,59532655,4865,4865,4865,4865,0
|
|
20230731,163500,59532655,4865,4865,4865,4865,0
|
|
20230731,163400,59532655,4865,4865,4865,4865,0
|
|
20230731,163300,59532655,4865,4865,4865,4865,0
|
|
20230731,163200,59532655,4865,4865,4865,4865,0
|
|
20230731,163100,59532655,4865,4865,4865,4865,0
|
|
20230731,163000,59532655,4865,4865,4865,4865,0
|
|
20230731,162900,59532655,4865,4865,4865,4865,0
|
|
20230731,162800,59532655,4865,4865,4865,4865,0
|
|
20230731,162700,59532655,4865,4865,4865,4865,0
|
|
20230731,162600,59532655,4865,4865,4865,4865,0
|
|
20230731,162500,59532655,4865,4865,4865,4865,0
|
|
20230731,162400,59532655,4865,4865,4865,4865,0
|
|
20230731,162300,59532655,4865,4865,4865,4865,0
|
|
20230731,162200,59532655,4865,4865,4865,4865,0
|
|
20230731,162100,59532655,4865,4865,4865,4865,0
|
|
20230731,162000,59532655,4865,4865,4865,4865,0
|
|
20230731,161900,59532655,4865,4865,4865,4865,0
|
|
20230731,161800,59532655,4865,4865,4865,4865,0
|
|
20230731,161700,59532655,4865,4865,4865,4865,0
|
|
20230731,161600,59532655,4865,4865,4865,4865,0
|
|
20230731,161500,59532655,4865,4865,4865,4865,0
|
|
20230731,161400,59532655,4865,4865,4865,4865,0
|
|
20230731,161300,59532655,4865,4865,4865,4865,0
|
|
20230731,161200,59532655,4865,4865,4865,4865,0
|
|
20230731,161100,59532655,4865,4865,4865,4865,0
|
|
20230731,161000,59532655,4865,4865,4865,4865,0
|
|
20230731,160900,59532655,4865,4865,4865,4865,0
|
|
20230731,160800,59532655,4865,4865,4865,4865,0
|
|
20230731,160700,59532655,4865,4865,4865,4865,1869
|
|
20230731,160600,59532655,4865,4865,4865,4865,0
|
|
20230731,160500,59532655,4865,4865,4865,4865,0
|
|
20230731,160400,59532655,4865,4865,4865,4865,0
|
|
20230731,160300,59532655,4865,4865,4865,4865,0
|
|
20230731,160200,59532655,4865,4865,4865,4865,0
|
|
20230731,160100,59532655,4865,4865,4865,4865,0
|
|
20230731,160000,59532655,4865,4865,4865,4865,0
|
|
20230731,155900,59532655,4865,4865,4865,4865,0
|
|
20230731,155800,59532655,4865,4865,4865,4865,0
|
|
20230731,155700,59532655,4865,4865,4865,4865,0
|
|
20230731,155600,59532655,4865,4865,4865,4865,0
|
|
20230731,155500,59532655,4865,4865,4865,4865,0
|
|
20230731,155400,59532655,4865,4865,4865,4865,0
|
|
20230731,155300,59532655,4865,4865,4865,4865,0
|
|
20230731,155200,59532655,4865,4865,4865,4865,0
|
|
20230731,155100,59532655,4865,4865,4865,4865,0
|
|
20230731,155000,59532655,4865,4865,4865,4865,0
|
|
20230731,154900,59532655,4865,4865,4865,4865,0
|
|
20230731,154800,59532655,4865,4865,4865,4865,0
|
|
20230731,154700,59532655,4865,4865,4865,4865,0
|
|
20230731,154600,59532655,4865,4865,4865,4865,0
|
|
20230731,154500,59532655,4865,4865,4865,4865,0
|
|
20230731,154400,59532655,4865,4865,4865,4865,0
|
|
20230731,154300,59532655,4865,4865,4865,4865,0
|
|
20230731,154200,59532655,4865,4865,4865,4865,0
|
|
20230731,154100,59532655,4865,4865,4865,4865,0
|
|
20230731,154000,59532655,4865,4865,4865,4865,0
|
|
20230731,153900,59532655,4865,4865,4865,4865,0
|
|
20230731,153800,59532655,4865,4865,4865,4865,0
|
|
20230731,153700,59532655,4865,4865,4865,4865,1869
|
|
20230731,153600,59532655,4865,4865,4865,4865,0
|
|
20230731,153500,59532655,4865,4865,4865,4865,0
|
|
20230731,153400,59532655,4865,4865,4865,4865,0
|
|
20230731,153300,59532655,4865,4865,4865,4865,0
|
|
20230731,153200,59532655,4865,4865,4865,4865,0
|
|
20230731,153100,59532655,4865,4865,4865,4865,0
|
|
20230731,153000,59532655,4865,4865,4865,4865,1869
|
|
20230731,152900,50439970,4980,4980,4980,4980,0
|
|
20230731,152800,50439970,4980,4980,4980,4980,0
|
|
20230731,152700,50439970,4980,4980,4980,4980,0
|
|
20230731,152600,50439970,4980,4980,4980,4980,0
|
|
20230731,152500,50439970,4980,4980,4980,4980,0
|
|
20230731,152400,50439970,4980,4980,4980,4980,0
|
|
20230731,152300,50439970,4980,4980,4980,4980,0
|
|
20230731,152200,50439970,4980,4980,4980,4980,0
|
|
20230731,152100,50439970,4980,4980,4980,4980,0
|
|
20230731,152000,50439970,4980,4980,4980,4980,0
|
|
20230731,151900,50439970,4980,4970,4980,4970,1003
|
|
20230731,151800,45453975,4970,4970,4970,4965,11
|
|
20230731,151700,45399310,4970,4970,4970,4970,5
|
|
20230731,151600,45374460,4965,4965,4965,4965,56
|
|
20230731,151500,45096420,4975,4970,4980,4970,149
|
|
20230731,151400,44355485,4970,4930,4970,4930,155
|
|
20230731,151300,43589585,4920,4920,4920,4920,191
|
|
20230731,151200,42649865,4920,4920,4920,4920,0
|
|
20230731,151100,42649865,4920,4920,4920,4920,0
|
|
20230731,151000,42649865,4920,4920,4920,4920,0
|
|
20230731,150900,42649865,4920,4920,4920,4920,333
|
|
20230731,150800,41011505,4920,4905,4920,4905,1286
|
|
20230731,150700,34694415,4900,4900,4900,4900,0
|
|
20230731,150600,34694415,4900,4900,4900,4900,0
|
|
20230731,150500,34694415,4900,4900,4900,4900,100
|
|
20230731,150400,34204415,4900,4900,4900,4900,1
|
|
20230731,150300,34199515,4905,4905,4905,4905,0
|
|
20230731,150200,34199515,4905,4905,4905,4905,0
|
|
20230731,150100,34199515,4905,4905,4905,4905,1
|
|
20230731,150000,34194610,4895,4895,4895,4895,130
|
|
20230731,145900,33558260,4895,4895,4895,4895,0
|
|
20230731,145800,33558260,4895,4895,4895,4895,3
|
|
20230731,145700,33543575,4895,4895,4895,4895,260
|
|
20230731,145600,32270875,4910,4910,4910,4910,0
|
|
20230731,145500,32270875,4910,4910,4910,4910,0
|
|
20230731,145400,32270875,4910,4910,4910,4910,0
|
|
20230731,145300,32270875,4910,4910,4910,4910,0
|
|
20230731,145200,32270875,4910,4910,4910,4910,0
|
|
20230731,145100,32270875,4910,4910,4910,4910,0
|
|
20230731,145000,32270875,4910,4910,4910,4910,0
|
|
20230731,144900,32270875,4910,4910,4910,4910,0
|
|
20230731,144800,32270875,4910,4910,4910,4910,0
|
|
20230731,144700,32270875,4910,4910,4910,4910,0
|
|
20230731,144600,32270875,4910,4910,4910,4910,0
|
|
20230731,144500,32270875,4910,4910,4910,4910,0
|
|
20230731,144400,32270875,4910,4910,4910,4910,0
|
|
20230731,144300,32270875,4910,4910,4910,4910,0
|
|
20230731,144200,32270875,4910,4910,4910,4910,0
|
|
20230731,144100,32270875,4910,4910,4910,4910,0
|
|
20230731,144000,32270875,4910,4910,4910,4910,5
|
|
20230731,143900,32246325,4910,4910,4910,4910,0
|
|
20230731,143800,32246325,4910,4910,4910,4910,10
|
|
20230731,143700,32197225,4910,4910,4910,4910,0
|
|
20230731,143600,32197225,4910,4910,4910,4910,0
|
|
20230731,143500,32197225,4910,4910,4910,4910,80
|
|
20230731,143400,31804425,4885,4885,4885,4885,0
|
|
20230731,143300,31804425,4885,4885,4885,4885,0
|
|
20230731,143200,31804425,4885,4885,4885,4885,0
|
|
20230731,143100,31804425,4885,4885,4885,4885,0
|
|
20230731,143000,31804425,4885,4885,4885,4885,0
|
|
20230731,142900,31804425,4885,4885,4885,4885,0
|
|
20230731,142800,31804425,4885,4885,4885,4885,0
|
|
20230731,142700,31804425,4885,4885,4885,4885,0
|
|
20230731,142600,31804425,4885,4885,4885,4885,0
|
|
20230731,142500,31804425,4885,4885,4885,4885,0
|
|
20230731,142400,31804425,4885,4885,4885,4885,31
|
|
20230731,142300,31652990,4885,4885,4885,4885,163
|
|
20230731,142200,30856735,4910,4910,4910,4910,0
|
|
20230731,142100,30856735,4910,4910,4910,4910,0
|
|
20230731,142000,30856735,4910,4910,4910,4910,0
|
|
20230731,141900,30856735,4910,4910,4910,4910,0
|
|
20230731,141800,30856735,4910,4910,4910,4910,0
|
|
20230731,141700,30856735,4910,4910,4910,4910,0
|
|
20230731,141600,30856735,4910,4910,4910,4910,4
|
|
20230731,141500,30837095,4910,4910,4910,4910,80
|
|
20230731,141400,30444295,4910,4910,4910,4910,0
|
|
20230731,141300,30444295,4910,4910,4910,4910,0
|
|
20230731,141200,30444295,4910,4910,4910,4910,0
|
|
20230731,141100,30444295,4910,4910,4910,4910,0
|
|
20230731,141000,30444295,4910,4910,4910,4910,0
|
|
20230731,140900,30444295,4910,4910,4910,4910,0
|
|
20230731,140800,30444295,4910,4910,4910,4910,0
|
|
20230731,140700,30444295,4910,4910,4910,4910,19
|
|
20230731,140600,30351005,4900,4900,4900,4900,0
|
|
20230731,140500,30351005,4900,4900,4900,4900,0
|
|
20230731,140400,30351005,4900,4910,4910,4900,2
|
|
20230731,140300,30341195,4895,4895,4895,4895,0
|
|
20230731,140200,30341195,4895,4895,4895,4895,0
|
|
20230731,140100,30341195,4895,4895,4895,4895,0
|
|
20230731,140000,30341195,4895,4895,4895,4895,69
|
|
20230731,135900,30003440,4895,4895,4895,4895,100
|
|
20230731,135800,29513940,4915,4915,4915,4915,0
|
|
20230731,135700,29513940,4915,4915,4915,4915,2
|
|
20230731,135600,29504110,4910,4905,4910,4905,254
|
|
20230731,135500,28257430,4900,4895,4900,4895,301
|
|
20230731,135400,26783535,4895,4895,4895,4895,50
|
|
20230731,135300,26538785,4895,4895,4895,4895,0
|
|
20230731,135200,26538785,4895,4895,4895,4895,0
|
|
20230731,135100,26538785,4895,4895,4895,4895,0
|
|
20230731,135000,26538785,4895,4895,4895,4895,0
|
|
20230731,134900,26538785,4895,4895,4895,4895,0
|
|
20230731,134800,26538785,4895,4895,4895,4895,0
|
|
20230731,134700,26538785,4895,4895,4895,4895,0
|
|
20230731,134600,26538785,4895,4895,4895,4895,0
|
|
20230731,134500,26538785,4895,4895,4895,4895,0
|
|
20230731,134400,26538785,4895,4895,4895,4895,0
|
|
20230731,134300,26538785,4895,4895,4895,4895,0
|
|
20230731,134200,26538785,4895,4895,4895,4895,0
|
|
20230731,134100,26538785,4895,4895,4895,4895,0
|
|
20230731,134000,26538785,4895,4895,4895,4895,0
|
|
20230731,133900,26538785,4895,4895,4895,4895,20
|
|
20230731,133800,26440885,4895,4895,4895,4895,0
|
|
20230731,133700,26440885,4895,4885,4895,4885,32
|
|
20230731,133600,26284265,4885,4885,4885,4885,1
|
|
20230731,133500,26279380,4880,4880,4880,4880,0
|
|
20230731,133400,26279380,4880,4880,4880,4880,0
|
|
20230731,133300,26279380,4880,4880,4880,4880,0
|
|
20230731,133200,26279380,4880,4880,4880,4880,200
|
|
20230731,133100,25303380,4885,4885,4885,4885,0
|
|
20230731,133000,25303380,4885,4885,4885,4885,0
|
|
20230731,132900,25303380,4885,4885,4885,4885,6
|
|
20230731,132800,25274070,4875,4885,4885,4875,338
|
|
20230731,132700,23625740,4890,4890,4890,4890,0
|
|
20230731,132600,23625740,4890,4890,4890,4890,1
|
|
20230731,132500,23620850,4900,4900,4900,4900,5
|
|
20230731,132400,23596350,4900,4900,4900,4900,0
|
|
20230731,132300,23596350,4900,4900,4900,4900,0
|
|
20230731,132200,23596350,4900,4900,4900,4900,0
|
|
20230731,132100,23596350,4900,4900,4900,4900,0
|
|
20230731,132000,23596350,4900,4900,4900,4900,0
|
|
20230731,131900,23596350,4900,4900,4900,4900,0
|
|
20230731,131800,23596350,4900,4900,4900,4900,0
|
|
20230731,131700,23596350,4900,4900,4900,4900,1
|
|
20230731,131600,23591450,4885,4885,4885,4885,0
|
|
20230731,131500,23591450,4885,4885,4885,4885,0
|
|
20230731,131400,23591450,4885,4885,4885,4885,0
|
|
20230731,131300,23591450,4885,4885,4885,4885,0
|
|
20230731,131200,23591450,4885,4885,4885,4885,0
|
|
20230731,131100,23591450,4885,4885,4885,4885,0
|
|
20230731,131000,23591450,4885,4885,4885,4885,0
|
|
20230731,130900,23591450,4885,4885,4885,4885,0
|
|
20230731,130800,23591450,4885,4885,4885,4885,0
|
|
20230731,130700,23591450,4885,4885,4885,4885,0
|
|
20230731,130600,23591450,4885,4885,4885,4885,10
|
|
20230731,130500,23542600,4900,4900,4900,4900,0
|
|
20230731,130400,23542600,4900,4900,4900,4900,0
|
|
20230731,130300,23542600,4900,4900,4900,4900,0
|
|
20230731,130200,23542600,4900,4900,4900,4900,0
|
|
20230731,130100,23542600,4900,4900,4900,4900,0
|
|
20230731,130000,23542600,4900,4900,4900,4900,0
|
|
20230731,125900,23542600,4900,4900,4900,4900,0
|
|
20230731,125800,23542600,4900,4900,4900,4900,0
|
|
20230731,125700,23542600,4900,4900,4900,4900,0
|
|
20230731,125600,23542600,4900,4900,4900,4900,0
|
|
20230731,125500,23542600,4900,4885,4900,4885,2
|
|
20230731,125400,23532815,4895,4895,4895,4895,0
|
|
20230731,125300,23532815,4895,4895,4895,4895,0
|
|
20230731,125200,23532815,4895,4895,4895,4895,0
|
|
20230731,125100,23532815,4895,4895,4895,4895,0
|
|
20230731,125000,23532815,4895,4895,4895,4895,0
|
|
20230731,124900,23532815,4895,4895,4895,4895,0
|
|
20230731,124800,23532815,4895,4895,4895,4895,0
|
|
20230731,124700,23532815,4895,4895,4895,4895,4
|
|
20230731,124600,23513235,4885,4885,4885,4885,0
|
|
20230731,124500,23513235,4885,4885,4885,4885,0
|
|
20230731,124400,23513235,4885,4885,4885,4885,0
|
|
20230731,124300,23513235,4885,4885,4900,4880,4
|
|
20230731,124200,23493685,4885,4885,4885,4885,0
|
|
20230731,124100,23493685,4885,4885,4885,4885,0
|
|
20230731,124000,23493685,4885,4885,4885,4885,1
|
|
20230731,123900,23488800,4880,4880,4880,4880,0
|
|
20230731,123800,23488800,4880,4880,4880,4880,1
|
|
20230731,123700,23483920,4880,4885,4885,4880,19
|
|
20230731,123600,23391160,4895,4895,4895,4895,0
|
|
20230731,123500,23391160,4895,4895,4895,4895,0
|
|
20230731,123400,23391160,4895,4895,4895,4895,0
|
|
20230731,123300,23391160,4895,4895,4895,4895,0
|
|
20230731,123200,23391160,4895,4895,4895,4895,0
|
|
20230731,123100,23391160,4895,4895,4895,4895,0
|
|
20230731,123000,23391160,4895,4895,4895,4895,3
|
|
20230731,122900,23376475,4900,4900,4900,4900,0
|
|
20230731,122800,23376475,4900,4900,4900,4900,0
|
|
20230731,122700,23376475,4900,4900,4900,4900,0
|
|
20230731,122600,23376475,4900,4900,4900,4900,0
|
|
20230731,122500,23376475,4900,4900,4900,4900,0
|
|
20230731,122400,23376475,4900,4900,4900,4900,0
|
|
20230731,122300,23376475,4900,4900,4900,4900,0
|
|
20230731,122200,23376475,4900,4900,4900,4900,0
|
|
20230731,122100,23376475,4900,4900,4900,4900,0
|
|
20230731,122000,23376475,4900,4900,4900,4900,0
|
|
20230731,121900,23376475,4900,4900,4900,4900,0
|
|
20230731,121800,23376475,4900,4900,4900,4900,0
|
|
20230731,121700,23376475,4900,4900,4900,4900,0
|
|
20230731,121600,23376475,4900,4900,4900,4900,0
|
|
20230731,121500,23376475,4900,4900,4900,4900,0
|
|
20230731,121400,23376475,4900,4900,4900,4900,0
|
|
20230731,121300,23376475,4900,4900,4900,4900,0
|
|
20230731,121200,23376475,4900,4900,4900,4900,0
|
|
20230731,121100,23376475,4900,4900,4900,4900,0
|
|
20230731,121000,23376475,4900,4900,4900,4900,0
|
|
20230731,120900,23376475,4900,4900,4900,4900,2
|
|
20230731,120800,23366675,4895,4890,4895,4890,7
|
|
20230731,120700,23332415,4885,4885,4885,4885,0
|
|
20230731,120600,23332415,4885,4885,4885,4885,0
|
|
20230731,120500,23332415,4885,4885,4885,4885,0
|
|
20230731,120400,23332415,4885,4885,4885,4885,0
|
|
20230731,120300,23332415,4885,4885,4885,4885,0
|
|
20230731,120200,23332415,4885,4885,4885,4885,0
|
|
20230731,120100,23332415,4885,4885,4885,4885,0
|
|
20230731,120000,23332415,4885,4885,4885,4885,0
|
|
20230731,115900,23332415,4885,4885,4885,4885,0
|
|
20230731,115800,23332415,4885,4885,4885,4885,0
|
|
20230731,115700,23332415,4885,4890,4890,4885,169
|
|
20230731,115600,22506530,4905,4905,4905,4905,0
|
|
20230731,115500,22506530,4905,4905,4905,4905,0
|
|
20230731,115400,22506530,4905,4905,4905,4905,0
|
|
20230731,115300,22506530,4905,4905,4905,4905,0
|
|
20230731,115200,22506530,4905,4905,4905,4905,0
|
|
20230731,115100,22506530,4905,4905,4905,4905,0
|
|
20230731,115000,22506530,4905,4905,4905,4905,0
|
|
20230731,114900,22506530,4905,4905,4905,4905,0
|
|
20230731,114800,22506530,4905,4905,4905,4905,0
|
|
20230731,114700,22506530,4905,4905,4905,4905,0
|
|
20230731,114600,22506530,4905,4905,4905,4905,0
|
|
20230731,114500,22506530,4905,4905,4905,4905,0
|
|
20230731,114400,22506530,4905,4905,4905,4905,0
|
|
20230731,114300,22506530,4905,4905,4905,4905,0
|
|
20230731,114200,22506530,4905,4905,4905,4905,0
|
|
20230731,114100,22506530,4905,4905,4905,4905,0
|
|
20230731,114000,22506530,4905,4905,4905,4905,0
|
|
20230731,113900,22506530,4905,4905,4905,4905,5
|
|
20230731,113800,22482005,4905,4905,4905,4905,0
|
|
20230731,113700,22482005,4905,4900,4905,4900,151
|
|
20230731,113600,21742080,4900,4900,4900,4900,0
|
|
20230731,113500,21742080,4900,4900,4900,4900,0
|
|
20230731,113400,21742080,4900,4900,4900,4900,0
|
|
20230731,113300,21742080,4900,4900,4900,4900,0
|
|
20230731,113200,21742080,4900,4900,4900,4900,0
|
|
20230731,113100,21742080,4900,4900,4900,4900,0
|
|
20230731,113000,21742080,4900,4900,4900,4900,0
|
|
20230731,112900,21742080,4900,4900,4900,4900,2
|
|
20230731,112800,21732280,4890,4890,4890,4890,1
|
|
20230731,112700,21727390,4900,4900,4900,4900,0
|
|
20230731,112600,21727390,4900,4900,4900,4900,1
|
|
20230731,112500,21722490,4895,4895,4895,4895,0
|
|
20230731,112400,21722490,4895,4895,4895,4895,1
|
|
20230731,112300,21717595,4895,4880,4895,4880,41
|
|
20230731,112200,21517500,4900,4900,4900,4900,0
|
|
20230731,112100,21517500,4900,4900,4900,4900,0
|
|
20230731,112000,21517500,4900,4900,4900,4900,0
|
|
20230731,111900,21517500,4900,4900,4900,4900,0
|
|
20230731,111800,21517500,4900,4895,4900,4895,2
|
|
20230731,111700,21507705,4900,4895,4900,4895,24
|
|
20230731,111600,21390215,4880,4880,4880,4880,10
|
|
20230731,111500,21341415,4900,4900,4900,4900,0
|
|
20230731,111400,21341415,4900,4900,4900,4900,78
|
|
20230731,111300,20959215,4880,4880,4880,4880,0
|
|
20230731,111200,20959215,4880,4880,4880,4880,0
|
|
20230731,111100,20959215,4880,4880,4880,4880,0
|
|
20230731,111000,20959215,4880,4880,4880,4880,0
|
|
20230731,110900,20959215,4880,4880,4880,4880,1
|
|
20230731,110800,20954335,4900,4900,4900,4900,0
|
|
20230731,110700,20954335,4900,4900,4900,4900,0
|
|
20230731,110600,20954335,4900,4895,4900,4895,5
|
|
20230731,110500,20929845,4880,4880,4880,4880,0
|
|
20230731,110400,20929845,4880,4880,4880,4880,0
|
|
20230731,110300,20929845,4880,4880,4880,4880,0
|
|
20230731,110200,20929845,4880,4880,4880,4880,4
|
|
20230731,110100,20910325,4885,4885,4885,4885,0
|
|
20230731,110000,20910325,4885,4885,4885,4885,0
|
|
20230731,105900,20910325,4885,4885,4885,4885,0
|
|
20230731,105800,20910325,4885,4885,4885,4885,100
|
|
20230731,105700,20421825,4890,4890,4890,4890,0
|
|
20230731,105600,20421825,4890,4890,4890,4890,0
|
|
20230731,105500,20421825,4890,4890,4890,4890,0
|
|
20230731,105400,20421825,4890,4890,4890,4890,3
|
|
20230731,105300,20407155,4900,4900,4900,4900,0
|
|
20230731,105200,20407155,4900,4900,4900,4900,0
|
|
20230731,105100,20407155,4900,4900,4900,4900,0
|
|
20230731,105000,20407155,4900,4900,4900,4900,1
|
|
20230731,104900,20402255,4885,4885,4885,4885,0
|
|
20230731,104800,20402255,4885,4885,4885,4885,0
|
|
20230731,104700,20402255,4885,4885,4885,4885,0
|
|
20230731,104600,20402255,4885,4885,4885,4885,0
|
|
20230731,104500,20402255,4885,4885,4885,4885,0
|
|
20230731,104400,20402255,4885,4885,4885,4885,0
|
|
20230731,104300,20402255,4885,4885,4885,4885,0
|
|
20230731,104200,20402255,4885,4885,4885,4885,0
|
|
20230731,104100,20402255,4885,4885,4885,4885,0
|
|
20230731,104000,20402255,4885,4885,4885,4885,0
|
|
20230731,103900,20402255,4885,4885,4885,4885,0
|
|
20230731,103800,20402255,4885,4885,4885,4885,0
|
|
20230731,103700,20402255,4885,4885,4885,4885,0
|
|
20230731,103600,20402255,4885,4885,4885,4885,0
|
|
20230731,103500,20402255,4885,4885,4885,4885,2
|
|
20230731,103400,20392485,4900,4900,4900,4900,1
|
|
20230731,103300,20387585,4900,4900,4900,4900,0
|
|
20230731,103200,20387585,4900,4900,4900,4900,0
|
|
20230731,103100,20387585,4900,4900,4900,4900,0
|
|
20230731,103000,20387585,4900,4900,4900,4900,0
|
|
20230731,102900,20387585,4900,4900,4900,4900,0
|
|
20230731,102800,20387585,4900,4900,4900,4900,0
|
|
20230731,102700,20387585,4900,4900,4900,4900,0
|
|
20230731,102600,20387585,4900,4900,4900,4900,0
|
|
20230731,102500,20387585,4900,4900,4900,4900,2
|
|
20230731,102400,20377785,4890,4890,4890,4890,0
|
|
20230731,102300,20377785,4890,4890,4890,4890,0
|
|
20230731,102200,20377785,4890,4890,4890,4890,12
|
|
20230731,102100,20319105,4885,4885,4885,4885,0
|
|
20230731,102000,20319105,4885,4885,4885,4885,0
|
|
20230731,101900,20319105,4885,4885,4885,4885,0
|
|
20230731,101800,20319105,4885,4885,4885,4885,0
|
|
20230731,101700,20319105,4885,4890,4890,4885,348
|
|
20230731,101600,18619075,4905,4905,4905,4905,0
|
|
20230731,101500,18619075,4905,4905,4905,4905,0
|
|
20230731,101400,18619075,4905,4905,4905,4905,1
|
|
20230731,101300,18614170,4895,4895,4895,4895,0
|
|
20230731,101200,18614170,4895,4895,4895,4895,1
|
|
20230731,101100,18609275,4905,4905,4905,4905,0
|
|
20230731,101000,18609275,4905,4905,4905,4905,1
|
|
20230731,100900,18604370,4890,4890,4890,4890,2
|
|
20230731,100800,18594590,4905,4905,4905,4905,0
|
|
20230731,100700,18594590,4905,4905,4905,4905,0
|
|
20230731,100600,18594590,4905,4905,4905,4905,0
|
|
20230731,100500,18594590,4905,4905,4905,4905,2
|
|
20230731,100400,18584780,4905,4905,4905,4905,1
|
|
20230731,100300,18579875,4885,4885,4885,4885,0
|
|
20230731,100200,18579875,4885,4885,4885,4885,529
|
|
20230731,100100,15995710,4860,4860,4860,4860,0
|
|
20230731,100000,15995710,4860,4860,4860,4860,0
|
|
20230731,095900,15995710,4860,4860,4860,4860,0
|
|
20230731,095800,15995710,4860,4860,4860,4860,300
|
|
20230731,095700,14537710,4860,4860,4860,4860,11
|
|
20230731,095600,14484250,4885,4885,4885,4885,0
|
|
20230731,095500,14484250,4885,4885,4885,4885,0
|
|
20230731,095400,14484250,4885,4875,4885,4875,79
|
|
20230731,095300,14098625,4860,4860,4860,4860,61
|
|
20230731,095200,13802165,4875,4870,4875,4865,531
|
|
20230731,095100,11218790,4880,4875,4880,4870,86
|
|
20230731,095000,10799955,4865,4880,4880,4865,226
|
|
20230731,094900,9699300,4890,4905,4905,4890,455
|
|
20230731,094800,7473725,4910,4910,4910,4910,0
|
|
20230731,094700,7473725,4910,4910,4910,4910,11
|
|
20230731,094600,7419715,4910,4910,4910,4910,0
|
|
20230731,094500,7419715,4910,4910,4910,4910,0
|
|
20230731,094400,7419715,4910,4910,4910,4910,0
|
|
20230731,094300,7419715,4910,4910,4910,4910,0
|
|
20230731,094200,7419715,4910,4910,4910,4910,0
|
|
20230731,094100,7419715,4910,4910,4910,4910,5
|
|
20230731,094000,7395165,4910,4910,4910,4910,0
|
|
20230731,093900,7395165,4910,4910,4910,4910,0
|
|
20230731,093800,7395165,4910,4905,4910,4905,9
|
|
20230731,093700,7350980,4905,4905,4905,4905,9
|
|
20230731,093600,7306835,4910,4910,4910,4910,0
|
|
20230731,093500,7306835,4910,4910,4910,4910,0
|
|
20230731,093400,7306835,4910,4910,4910,4910,0
|
|
20230731,093300,7306835,4910,4910,4910,4910,1
|
|
20230731,093200,7301925,4910,4915,4915,4910,20
|
|
20230731,093100,7203670,4915,4915,4915,4915,0
|
|
20230731,093000,7203670,4915,4915,4915,4915,0
|
|
20230731,092900,7203670,4915,4905,4915,4905,32
|
|
20230731,092800,7046655,4905,4905,4905,4905,0
|
|
20230731,092700,7046655,4905,4905,4905,4905,0
|
|
20230731,092600,7046655,4905,4905,4905,4905,0
|
|
20230731,092500,7046655,4905,4905,4905,4905,0
|
|
20230731,092400,7046655,4905,4905,4905,4905,0
|
|
20230731,092300,7046655,4905,4905,4905,4905,0
|
|
20230731,092200,7046655,4905,4905,4905,4905,0
|
|
20230731,092100,7046655,4905,4905,4905,4905,0
|
|
20230731,092000,7046655,4905,4905,4905,4905,1
|
|
20230731,091900,7041750,4905,4905,4905,4905,1
|
|
20230731,091800,7036845,4900,4895,4900,4895,56
|
|
20230731,091700,6762510,4905,4905,4905,4905,0
|
|
20230731,091600,6762510,4905,4905,4905,4905,2
|
|
20230731,091500,6752700,4875,4865,4875,4865,353
|
|
20230731,091400,5032430,4865,4885,4885,4865,118
|
|
20230731,091300,4457265,4890,4900,4900,4890,51
|
|
20230731,091200,4207495,4900,4900,4900,4900,15
|
|
20230731,091100,4133995,4900,4905,4905,4900,301
|
|
20230731,091000,2659020,4900,4900,4900,4900,6
|
|
20230731,090900,2629620,4950,4945,4950,4945,5
|
|
20230731,090800,2604875,4900,4900,4900,4900,63
|
|
20230731,090700,2296175,4945,4945,4945,4945,0
|
|
20230731,090600,2296175,4945,4945,4945,4945,0
|
|
20230731,090500,2296175,4945,4905,4945,4905,10
|
|
20230731,090400,2246765,4915,4950,4965,4915,134
|
|
20230731,090300,1582305,4950,4940,4950,4940,10
|
|
20230731,090200,1532855,4930,4930,4930,4930,5
|
|
20230731,090100,1508205,4900,4905,4905,4900,31
|
|
20230731,090000,1356300,4950,4950,4950,4950,274
|