644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,194100,121429015,2710,2710,2710,2710,782
|
|
20230731,194000,121429015,2710,2710,2710,2710,0
|
|
20230731,193900,121429015,2710,2710,2710,2710,0
|
|
20230731,193800,121429015,2710,2710,2710,2710,0
|
|
20230731,193700,121429015,2710,2710,2710,2710,0
|
|
20230731,193600,121429015,2710,2710,2710,2710,0
|
|
20230731,193500,121429015,2710,2710,2710,2710,0
|
|
20230731,193400,121429015,2710,2710,2710,2710,0
|
|
20230731,193300,121429015,2710,2710,2710,2710,0
|
|
20230731,193200,121429015,2710,2710,2710,2710,0
|
|
20230731,193100,121429015,2710,2710,2710,2710,0
|
|
20230731,193000,121429015,2710,2710,2710,2710,0
|
|
20230731,192900,121429015,2710,2710,2710,2710,0
|
|
20230731,192800,121429015,2710,2710,2710,2710,0
|
|
20230731,192700,121429015,2710,2710,2710,2710,0
|
|
20230731,192600,121429015,2710,2710,2710,2710,0
|
|
20230731,192500,121429015,2710,2710,2710,2710,0
|
|
20230731,192400,121429015,2710,2710,2710,2710,0
|
|
20230731,192300,121429015,2710,2710,2710,2710,0
|
|
20230731,192200,121429015,2710,2710,2710,2710,0
|
|
20230731,192100,121429015,2710,2710,2710,2710,0
|
|
20230731,192000,121429015,2710,2710,2710,2710,0
|
|
20230731,191900,121429015,2710,2710,2710,2710,0
|
|
20230731,191800,121429015,2710,2710,2710,2710,0
|
|
20230731,191700,121429015,2710,2710,2710,2710,0
|
|
20230731,191600,121429015,2710,2710,2710,2710,0
|
|
20230731,191500,121429015,2710,2710,2710,2710,0
|
|
20230731,191400,121429015,2710,2710,2710,2710,0
|
|
20230731,191300,121429015,2710,2710,2710,2710,0
|
|
20230731,191200,121429015,2710,2710,2710,2710,0
|
|
20230731,191100,121429015,2710,2710,2710,2710,782
|
|
20230731,191000,121429015,2710,2710,2710,2710,0
|
|
20230731,190900,121429015,2710,2710,2710,2710,0
|
|
20230731,190800,121429015,2710,2710,2710,2710,0
|
|
20230731,190700,121429015,2710,2710,2710,2710,0
|
|
20230731,190600,121429015,2710,2710,2710,2710,0
|
|
20230731,190500,121429015,2710,2710,2710,2710,0
|
|
20230731,190400,121429015,2710,2710,2710,2710,0
|
|
20230731,190300,121429015,2710,2710,2710,2710,0
|
|
20230731,190200,121429015,2710,2710,2710,2710,0
|
|
20230731,190100,121429015,2710,2710,2710,2710,0
|
|
20230731,190000,121429015,2710,2710,2710,2710,0
|
|
20230731,185900,121429015,2710,2710,2710,2710,0
|
|
20230731,185800,121429015,2710,2710,2710,2710,0
|
|
20230731,185700,121429015,2710,2710,2710,2710,0
|
|
20230731,185600,121429015,2710,2710,2710,2710,0
|
|
20230731,185500,121429015,2710,2710,2710,2710,0
|
|
20230731,185400,121429015,2710,2710,2710,2710,0
|
|
20230731,185300,121429015,2710,2710,2710,2710,0
|
|
20230731,185200,121429015,2710,2710,2710,2710,0
|
|
20230731,185100,121429015,2710,2710,2710,2710,0
|
|
20230731,185000,121429015,2710,2710,2710,2710,0
|
|
20230731,184900,121429015,2710,2710,2710,2710,0
|
|
20230731,184800,121429015,2710,2710,2710,2710,0
|
|
20230731,184700,121429015,2710,2710,2710,2710,0
|
|
20230731,184600,121429015,2710,2710,2710,2710,0
|
|
20230731,184500,121429015,2710,2710,2710,2710,0
|
|
20230731,184400,121429015,2710,2710,2710,2710,0
|
|
20230731,184300,121429015,2710,2710,2710,2710,0
|
|
20230731,184200,121429015,2710,2710,2710,2710,0
|
|
20230731,184100,121429015,2710,2710,2710,2710,782
|
|
20230731,184000,121429015,2710,2710,2710,2710,0
|
|
20230731,183900,121429015,2710,2710,2710,2710,0
|
|
20230731,183800,121429015,2710,2710,2710,2710,0
|
|
20230731,183700,121429015,2710,2710,2710,2710,0
|
|
20230731,183600,121429015,2710,2710,2710,2710,0
|
|
20230731,183500,121429015,2710,2710,2710,2710,0
|
|
20230731,183400,121429015,2710,2710,2710,2710,0
|
|
20230731,183300,121429015,2710,2710,2710,2710,0
|
|
20230731,183200,121429015,2710,2710,2710,2710,0
|
|
20230731,183100,121429015,2710,2710,2710,2710,0
|
|
20230731,183000,121429015,2710,2710,2710,2710,0
|
|
20230731,182900,121429015,2710,2710,2710,2710,0
|
|
20230731,182800,121429015,2710,2710,2710,2710,0
|
|
20230731,182700,121429015,2710,2710,2710,2710,0
|
|
20230731,182600,121429015,2710,2710,2710,2710,0
|
|
20230731,182500,121429015,2710,2710,2710,2710,0
|
|
20230731,182400,121429015,2710,2710,2710,2710,0
|
|
20230731,182300,121429015,2710,2710,2710,2710,0
|
|
20230731,182200,121429015,2710,2710,2710,2710,0
|
|
20230731,182100,121429015,2710,2710,2710,2710,0
|
|
20230731,182000,121429015,2710,2710,2710,2710,0
|
|
20230731,181900,121429015,2710,2710,2710,2710,0
|
|
20230731,181800,121429015,2710,2710,2710,2710,0
|
|
20230731,181700,121429015,2710,2710,2710,2710,0
|
|
20230731,181600,121429015,2710,2710,2710,2710,0
|
|
20230731,181500,121429015,2710,2710,2710,2710,0
|
|
20230731,181400,121429015,2710,2710,2710,2710,0
|
|
20230731,181300,121429015,2710,2710,2710,2710,0
|
|
20230731,181200,121429015,2710,2710,2710,2710,0
|
|
20230731,181100,121429015,2710,2710,2710,2710,782
|
|
20230731,181000,121429015,2710,2710,2710,2710,0
|
|
20230731,180900,121429015,2710,2710,2710,2710,0
|
|
20230731,180800,121429015,2710,2710,2710,2710,0
|
|
20230731,180700,121429015,2710,2710,2710,2710,0
|
|
20230731,180600,121429015,2710,2710,2710,2710,0
|
|
20230731,180500,121429015,2710,2710,2710,2710,0
|
|
20230731,180400,121429015,2710,2710,2710,2710,0
|
|
20230731,180300,121429015,2710,2710,2710,2710,0
|
|
20230731,180200,121429015,2710,2710,2710,2710,0
|
|
20230731,180100,121429015,2710,2710,2710,2710,0
|
|
20230731,180000,121429015,2710,2710,2710,2710,0
|
|
20230731,175900,121429015,2710,2710,2710,2710,0
|
|
20230731,175800,121429015,2710,2710,2710,2710,0
|
|
20230731,175700,121429015,2710,2710,2710,2710,0
|
|
20230731,175600,121429015,2710,2710,2710,2710,0
|
|
20230731,175500,121429015,2710,2710,2710,2710,0
|
|
20230731,175400,121429015,2710,2710,2710,2710,0
|
|
20230731,175300,121429015,2710,2710,2710,2710,0
|
|
20230731,175200,121429015,2710,2710,2710,2710,0
|
|
20230731,175100,121429015,2710,2710,2710,2710,0
|
|
20230731,175000,121429015,2710,2710,2710,2710,0
|
|
20230731,174900,121429015,2710,2710,2710,2710,0
|
|
20230731,174800,121429015,2710,2710,2710,2710,0
|
|
20230731,174700,121429015,2710,2710,2710,2710,0
|
|
20230731,174600,121429015,2710,2710,2710,2710,0
|
|
20230731,174500,121429015,2710,2710,2710,2710,0
|
|
20230731,174400,121429015,2710,2710,2710,2710,0
|
|
20230731,174300,121429015,2710,2710,2710,2710,0
|
|
20230731,174200,121429015,2710,2710,2710,2710,0
|
|
20230731,174100,121429015,2710,2710,2710,2710,782
|
|
20230731,174000,121429015,2710,2710,2710,2710,0
|
|
20230731,173900,121429015,2710,2710,2710,2710,0
|
|
20230731,173800,121429015,2710,2710,2710,2710,0
|
|
20230731,173700,121429015,2710,2710,2710,2710,0
|
|
20230731,173600,121429015,2710,2710,2710,2710,0
|
|
20230731,173500,121429015,2710,2710,2710,2710,0
|
|
20230731,173400,121429015,2710,2710,2710,2710,0
|
|
20230731,173300,121429015,2710,2710,2710,2710,0
|
|
20230731,173200,121429015,2710,2710,2710,2710,0
|
|
20230731,173100,121429015,2710,2710,2710,2710,0
|
|
20230731,173000,121429015,2710,2710,2710,2710,0
|
|
20230731,172900,121429015,2710,2710,2710,2710,0
|
|
20230731,172800,121429015,2710,2710,2710,2710,0
|
|
20230731,172700,121429015,2710,2710,2710,2710,0
|
|
20230731,172600,121429015,2710,2710,2710,2710,0
|
|
20230731,172500,121429015,2710,2710,2710,2710,0
|
|
20230731,172400,121429015,2710,2710,2710,2710,0
|
|
20230731,172300,121429015,2710,2710,2710,2710,0
|
|
20230731,172200,121429015,2710,2710,2710,2710,0
|
|
20230731,172100,121429015,2710,2710,2710,2710,0
|
|
20230731,172000,121429015,2710,2710,2710,2710,0
|
|
20230731,171900,121429015,2710,2710,2710,2710,0
|
|
20230731,171800,121429015,2710,2710,2710,2710,0
|
|
20230731,171700,121429015,2710,2710,2710,2710,0
|
|
20230731,171600,121429015,2710,2710,2710,2710,0
|
|
20230731,171500,121429015,2710,2710,2710,2710,0
|
|
20230731,171400,121429015,2710,2710,2710,2710,0
|
|
20230731,171300,121429015,2710,2710,2710,2710,0
|
|
20230731,171200,121429015,2710,2710,2710,2710,0
|
|
20230731,171100,121429015,2710,2710,2710,2710,782
|
|
20230731,171000,121429015,2710,2710,2710,2710,0
|
|
20230731,170900,121429015,2710,2710,2710,2710,0
|
|
20230731,170800,121429015,2710,2710,2710,2710,0
|
|
20230731,170700,121429015,2710,2710,2710,2710,0
|
|
20230731,170600,121429015,2710,2710,2710,2710,0
|
|
20230731,170500,121429015,2710,2710,2710,2710,0
|
|
20230731,170400,121429015,2710,2710,2710,2710,0
|
|
20230731,170300,121429015,2710,2710,2710,2710,0
|
|
20230731,170200,121429015,2710,2710,2710,2710,0
|
|
20230731,170100,121429015,2710,2710,2710,2710,0
|
|
20230731,170000,121429015,2710,2710,2710,2710,0
|
|
20230731,165900,121429015,2710,2710,2710,2710,0
|
|
20230731,165800,121429015,2710,2710,2710,2710,0
|
|
20230731,165700,121429015,2710,2710,2710,2710,0
|
|
20230731,165600,121429015,2710,2710,2710,2710,0
|
|
20230731,165500,121429015,2710,2710,2710,2710,0
|
|
20230731,165400,121429015,2710,2710,2710,2710,0
|
|
20230731,165300,121429015,2710,2710,2710,2710,0
|
|
20230731,165200,121429015,2710,2710,2710,2710,0
|
|
20230731,165100,121429015,2710,2710,2710,2710,0
|
|
20230731,165000,121429015,2710,2710,2710,2710,0
|
|
20230731,164900,121429015,2710,2710,2710,2710,0
|
|
20230731,164800,121429015,2710,2710,2710,2710,0
|
|
20230731,164700,121429015,2710,2710,2710,2710,0
|
|
20230731,164600,121429015,2710,2710,2710,2710,0
|
|
20230731,164500,121429015,2710,2710,2710,2710,0
|
|
20230731,164400,121429015,2710,2710,2710,2710,0
|
|
20230731,164300,121429015,2710,2710,2710,2710,0
|
|
20230731,164200,121429015,2710,2710,2710,2710,0
|
|
20230731,164100,121429015,2710,2710,2710,2710,782
|
|
20230731,164000,121429015,2710,2710,2710,2710,0
|
|
20230731,163900,121429015,2710,2710,2710,2710,0
|
|
20230731,163800,121429015,2710,2710,2710,2710,0
|
|
20230731,163700,121429015,2710,2710,2710,2710,0
|
|
20230731,163600,121429015,2710,2710,2710,2710,0
|
|
20230731,163500,121429015,2710,2710,2710,2710,0
|
|
20230731,163400,121429015,2710,2710,2710,2710,0
|
|
20230731,163300,121429015,2710,2710,2710,2710,0
|
|
20230731,163200,121429015,2710,2710,2710,2710,0
|
|
20230731,163100,121429015,2710,2710,2710,2710,0
|
|
20230731,163000,121429015,2710,2710,2710,2710,0
|
|
20230731,162900,121429015,2710,2710,2710,2710,0
|
|
20230731,162800,121429015,2710,2710,2710,2710,0
|
|
20230731,162700,121429015,2710,2710,2710,2710,0
|
|
20230731,162600,121429015,2710,2710,2710,2710,0
|
|
20230731,162500,121429015,2710,2710,2710,2710,0
|
|
20230731,162400,121429015,2710,2710,2710,2710,0
|
|
20230731,162300,121429015,2710,2710,2710,2710,0
|
|
20230731,162200,121429015,2710,2710,2710,2710,0
|
|
20230731,162100,121429015,2710,2710,2710,2710,0
|
|
20230731,162000,121429015,2710,2710,2710,2710,0
|
|
20230731,161900,121429015,2710,2710,2710,2710,0
|
|
20230731,161800,121429015,2710,2710,2710,2710,0
|
|
20230731,161700,121429015,2710,2710,2710,2710,0
|
|
20230731,161600,121429015,2710,2710,2710,2710,0
|
|
20230731,161500,121429015,2710,2710,2710,2710,0
|
|
20230731,161400,121429015,2710,2710,2710,2710,0
|
|
20230731,161300,121429015,2710,2710,2710,2710,0
|
|
20230731,161200,121429015,2710,2710,2710,2710,0
|
|
20230731,161100,121429015,2710,2710,2710,2710,782
|
|
20230731,161000,121429015,2710,2710,2710,2710,0
|
|
20230731,160900,121429015,2710,2710,2710,2710,0
|
|
20230731,160800,121429015,2710,2710,2710,2710,0
|
|
20230731,160700,121429015,2710,2710,2710,2710,0
|
|
20230731,160600,121429015,2710,2710,2710,2710,0
|
|
20230731,160500,121429015,2710,2710,2710,2710,0
|
|
20230731,160400,121429015,2710,2710,2710,2710,0
|
|
20230731,160300,121429015,2710,2710,2710,2710,0
|
|
20230731,160200,121429015,2710,2710,2710,2710,0
|
|
20230731,160100,121429015,2710,2710,2710,2710,0
|
|
20230731,160000,121429015,2710,2710,2710,2710,0
|
|
20230731,155900,121429015,2710,2710,2710,2710,0
|
|
20230731,155800,121429015,2710,2710,2710,2710,0
|
|
20230731,155700,121429015,2710,2710,2710,2710,0
|
|
20230731,155600,121429015,2710,2710,2710,2710,0
|
|
20230731,155500,121429015,2710,2710,2710,2710,0
|
|
20230731,155400,121429015,2710,2710,2710,2710,0
|
|
20230731,155300,121429015,2710,2710,2710,2710,0
|
|
20230731,155200,121429015,2710,2710,2710,2710,0
|
|
20230731,155100,121429015,2710,2710,2710,2710,0
|
|
20230731,155000,121429015,2710,2710,2710,2710,0
|
|
20230731,154900,121429015,2710,2710,2710,2710,0
|
|
20230731,154800,121429015,2710,2710,2710,2710,0
|
|
20230731,154700,121429015,2710,2710,2710,2710,0
|
|
20230731,154600,121429015,2710,2710,2710,2710,0
|
|
20230731,154500,121429015,2710,2710,2710,2710,0
|
|
20230731,154400,121429015,2710,2710,2710,2710,0
|
|
20230731,154300,121429015,2710,2710,2710,2710,0
|
|
20230731,154200,121429015,2710,2710,2710,2710,0
|
|
20230731,154100,121429015,2710,2710,2710,2710,782
|
|
20230731,154000,121429015,2710,2710,2710,2710,0
|
|
20230731,153900,121429015,2710,2710,2710,2710,0
|
|
20230731,153800,121429015,2710,2710,2710,2710,0
|
|
20230731,153700,121429015,2710,2710,2710,2710,0
|
|
20230731,153600,121429015,2710,2710,2710,2710,0
|
|
20230731,153500,121429015,2710,2710,2710,2710,0
|
|
20230731,153400,121429015,2710,2710,2710,2710,0
|
|
20230731,153300,121429015,2710,2710,2710,2710,0
|
|
20230731,153200,121429015,2710,2710,2710,2710,0
|
|
20230731,153100,121429015,2710,2710,2710,2710,0
|
|
20230731,153000,121429015,2710,2710,2710,2710,782
|
|
20230731,152900,119309795,2695,2695,2695,2695,0
|
|
20230731,152800,119309795,2695,2695,2695,2695,0
|
|
20230731,152700,119309795,2695,2695,2695,2695,0
|
|
20230731,152600,119309795,2695,2695,2695,2695,0
|
|
20230731,152500,119309795,2695,2695,2695,2695,0
|
|
20230731,152400,119309795,2695,2695,2695,2695,0
|
|
20230731,152300,119309795,2695,2695,2695,2695,0
|
|
20230731,152200,119309795,2695,2695,2695,2695,0
|
|
20230731,152100,119309795,2695,2695,2695,2695,0
|
|
20230731,152000,119309795,2695,2695,2695,2695,0
|
|
20230731,151900,119309795,2695,2695,2695,2695,3
|
|
20230731,151800,119301710,2710,2710,2710,2710,0
|
|
20230731,151700,119301710,2710,2710,2710,2710,0
|
|
20230731,151600,119301710,2710,2710,2710,2710,10
|
|
20230731,151500,119274610,2710,2710,2710,2710,1
|
|
20230731,151400,119271900,2710,2710,2710,2710,0
|
|
20230731,151300,119271900,2710,2710,2710,2710,13
|
|
20230731,151200,119236670,2715,2715,2715,2715,0
|
|
20230731,151100,119236670,2715,2715,2715,2715,0
|
|
20230731,151000,119236670,2715,2700,2715,2700,3
|
|
20230731,150900,119228540,2695,2695,2695,2695,0
|
|
20230731,150800,119228540,2695,2695,2695,2695,0
|
|
20230731,150700,119228540,2695,2695,2695,2695,0
|
|
20230731,150600,119228540,2695,2695,2695,2695,22
|
|
20230731,150500,119169250,2695,2695,2695,2695,0
|
|
20230731,150400,119169250,2695,2695,2695,2695,0
|
|
20230731,150300,119169250,2695,2695,2695,2695,4
|
|
20230731,150200,119158470,2695,2695,2695,2695,0
|
|
20230731,150100,119158470,2695,2700,2700,2695,14
|
|
20230731,150000,119120695,2705,2705,2705,2705,0
|
|
20230731,145900,119120695,2705,2705,2705,2705,0
|
|
20230731,145800,119120695,2705,2705,2705,2705,0
|
|
20230731,145700,119120695,2705,2705,2705,2705,0
|
|
20230731,145600,119120695,2705,2705,2705,2705,0
|
|
20230731,145500,119120695,2705,2705,2705,2705,0
|
|
20230731,145400,119120695,2705,2705,2705,2705,0
|
|
20230731,145300,119120695,2705,2705,2705,2705,18
|
|
20230731,145200,119072005,2695,2695,2695,2695,2
|
|
20230731,145100,119066615,2705,2705,2705,2705,0
|
|
20230731,145000,119066615,2705,2705,2705,2705,0
|
|
20230731,144900,119066615,2705,2705,2705,2705,0
|
|
20230731,144800,119066615,2705,2705,2705,2705,0
|
|
20230731,144700,119066615,2705,2705,2705,2705,1
|
|
20230731,144600,119063910,2695,2695,2695,2695,0
|
|
20230731,144500,119063910,2695,2695,2695,2695,0
|
|
20230731,144400,119063910,2695,2695,2695,2695,0
|
|
20230731,144300,119063910,2695,2695,2695,2695,505
|
|
20230731,144200,117702935,2695,2695,2695,2695,855
|
|
20230731,144100,115398710,2695,2695,2695,2695,1
|
|
20230731,144000,115396015,2700,2700,2700,2700,20
|
|
20230731,143900,115342015,2700,2705,2720,2695,6891
|
|
20230731,143800,96648805,2700,2700,2700,2700,0
|
|
20230731,143700,96648805,2700,2700,2700,2700,4
|
|
20230731,143600,96638005,2705,2705,2705,2705,1
|
|
20230731,143500,96635300,2705,2705,2705,2705,0
|
|
20230731,143400,96635300,2705,2705,2705,2705,1200
|
|
20230731,143300,93389300,2695,2695,2695,2695,0
|
|
20230731,143200,93389300,2695,2695,2695,2695,1
|
|
20230731,143100,93386605,2700,2700,2700,2700,0
|
|
20230731,143000,93386605,2700,2700,2700,2700,0
|
|
20230731,142900,93386605,2700,2700,2700,2700,4
|
|
20230731,142800,93375805,2695,2695,2695,2695,484
|
|
20230731,142700,92071425,2705,2705,2705,2705,0
|
|
20230731,142600,92071425,2705,2705,2705,2705,0
|
|
20230731,142500,92071425,2705,2705,2705,2705,0
|
|
20230731,142400,92071425,2705,2705,2705,2705,0
|
|
20230731,142300,92071425,2705,2705,2705,2705,0
|
|
20230731,142200,92071425,2705,2705,2705,2705,0
|
|
20230731,142100,92071425,2705,2705,2705,2705,0
|
|
20230731,142000,92071425,2705,2705,2705,2705,0
|
|
20230731,141900,92071425,2705,2705,2705,2705,1
|
|
20230731,141800,92068720,2700,2700,2700,2700,0
|
|
20230731,141700,92068720,2700,2700,2700,2700,0
|
|
20230731,141600,92068720,2700,2700,2700,2700,0
|
|
20230731,141500,92068720,2700,2700,2700,2700,1
|
|
20230731,141400,92066020,2700,2700,2700,2700,0
|
|
20230731,141300,92066020,2700,2700,2700,2700,1000
|
|
20230731,141200,89366020,2695,2695,2695,2695,396
|
|
20230731,141100,88298800,2705,2705,2705,2705,100
|
|
20230731,141000,88028300,2700,2700,2700,2700,0
|
|
20230731,140900,88028300,2700,2700,2700,2700,0
|
|
20230731,140800,88028300,2700,2700,2700,2700,363
|
|
20230731,140700,87048200,2700,2700,2700,2700,0
|
|
20230731,140600,87048200,2700,2700,2700,2700,0
|
|
20230731,140500,87048200,2700,2700,2700,2700,0
|
|
20230731,140400,87048200,2700,2700,2700,2700,0
|
|
20230731,140300,87048200,2700,2700,2700,2700,0
|
|
20230731,140200,87048200,2700,2700,2700,2700,0
|
|
20230731,140100,87048200,2700,2700,2700,2700,1
|
|
20230731,140000,87045500,2705,2705,2705,2705,0
|
|
20230731,135900,87045500,2705,2705,2705,2705,0
|
|
20230731,135800,87045500,2705,2705,2705,2705,0
|
|
20230731,135700,87045500,2705,2705,2705,2705,0
|
|
20230731,135600,87045500,2705,2705,2705,2705,0
|
|
20230731,135500,87045500,2705,2705,2705,2705,0
|
|
20230731,135400,87045500,2705,2705,2705,2705,0
|
|
20230731,135300,87045500,2705,2705,2705,2705,0
|
|
20230731,135200,87045500,2705,2705,2705,2705,0
|
|
20230731,135100,87045500,2705,2705,2705,2705,0
|
|
20230731,135000,87045500,2705,2705,2705,2705,0
|
|
20230731,134900,87045500,2705,2705,2705,2705,0
|
|
20230731,134800,87045500,2705,2705,2705,2705,0
|
|
20230731,134700,87045500,2705,2705,2705,2705,0
|
|
20230731,134600,87045500,2705,2705,2705,2705,0
|
|
20230731,134500,87045500,2705,2705,2705,2705,0
|
|
20230731,134400,87045500,2705,2705,2705,2705,0
|
|
20230731,134300,87045500,2705,2705,2705,2705,0
|
|
20230731,134200,87045500,2705,2705,2705,2705,0
|
|
20230731,134100,87045500,2705,2705,2705,2705,0
|
|
20230731,134000,87045500,2705,2705,2705,2705,0
|
|
20230731,133900,87045500,2705,2705,2705,2705,0
|
|
20230731,133800,87045500,2705,2705,2705,2705,0
|
|
20230731,133700,87045500,2705,2705,2705,2705,0
|
|
20230731,133600,87045500,2705,2705,2705,2705,0
|
|
20230731,133500,87045500,2705,2705,2705,2705,0
|
|
20230731,133400,87045500,2705,2705,2705,2705,0
|
|
20230731,133300,87045500,2705,2705,2705,2705,0
|
|
20230731,133200,87045500,2705,2705,2705,2705,0
|
|
20230731,133100,87045500,2705,2700,2705,2700,500
|
|
20230731,133000,85693005,2705,2705,2705,2705,0
|
|
20230731,132900,85693005,2705,2705,2705,2705,0
|
|
20230731,132800,85693005,2705,2705,2705,2705,302
|
|
20230731,132700,84876095,2705,2705,2705,2705,0
|
|
20230731,132600,84876095,2705,2705,2705,2705,500
|
|
20230731,132500,83523595,2705,2705,2705,2705,0
|
|
20230731,132400,83523595,2705,2705,2705,2705,0
|
|
20230731,132300,83523595,2705,2705,2705,2705,0
|
|
20230731,132200,83523595,2705,2705,2705,2705,0
|
|
20230731,132100,83523595,2705,2705,2705,2705,0
|
|
20230731,132000,83523595,2705,2705,2705,2705,451
|
|
20230731,131900,82303640,2705,2705,2705,2705,0
|
|
20230731,131800,82303640,2705,2705,2705,2705,0
|
|
20230731,131700,82303640,2705,2705,2705,2705,2
|
|
20230731,131600,82298230,2700,2700,2700,2700,0
|
|
20230731,131500,82298230,2700,2700,2700,2700,1
|
|
20230731,131400,82295530,2700,2700,2700,2700,0
|
|
20230731,131300,82295530,2700,2700,2700,2700,0
|
|
20230731,131200,82295530,2700,2700,2700,2700,50
|
|
20230731,131100,82160530,2700,2700,2700,2700,0
|
|
20230731,131000,82160530,2700,2700,2700,2700,0
|
|
20230731,130900,82160530,2700,2700,2700,2700,0
|
|
20230731,130800,82160530,2700,2700,2700,2700,0
|
|
20230731,130700,82160530,2700,2700,2700,2700,0
|
|
20230731,130600,82160530,2700,2700,2700,2700,0
|
|
20230731,130500,82160530,2700,2700,2700,2700,0
|
|
20230731,130400,82160530,2700,2695,2700,2695,1500
|
|
20230731,130300,78111685,2695,2690,2695,2690,1300
|
|
20230731,130200,74609405,2685,2685,2685,2685,691
|
|
20230731,130100,72754070,2680,2680,2680,2680,0
|
|
20230731,130000,72754070,2680,2680,2680,2680,0
|
|
20230731,125900,72754070,2680,2680,2680,2680,0
|
|
20230731,125800,72754070,2680,2680,2680,2680,0
|
|
20230731,125700,72754070,2680,2680,2680,2680,0
|
|
20230731,125600,72754070,2680,2680,2680,2680,100
|
|
20230731,125500,72486070,2685,2685,2685,2685,0
|
|
20230731,125400,72486070,2685,2685,2685,2685,0
|
|
20230731,125300,72486070,2685,2685,2685,2685,0
|
|
20230731,125200,72486070,2685,2685,2685,2685,0
|
|
20230731,125100,72486070,2685,2685,2685,2685,0
|
|
20230731,125000,72486070,2685,2685,2685,2685,4
|
|
20230731,124900,72475330,2685,2685,2685,2685,0
|
|
20230731,124800,72475330,2685,2685,2685,2685,0
|
|
20230731,124700,72475330,2685,2685,2685,2685,93
|
|
20230731,124600,72225625,2685,2685,2685,2685,0
|
|
20230731,124500,72225625,2685,2685,2685,2685,0
|
|
20230731,124400,72225625,2685,2685,2685,2685,0
|
|
20230731,124300,72225625,2685,2685,2685,2685,0
|
|
20230731,124200,72225625,2685,2685,2685,2685,0
|
|
20230731,124100,72225625,2685,2685,2685,2685,0
|
|
20230731,124000,72225625,2685,2685,2685,2685,1
|
|
20230731,123900,72222940,2680,2680,2680,2680,0
|
|
20230731,123800,72222940,2680,2680,2680,2680,0
|
|
20230731,123700,72222940,2680,2680,2680,2680,0
|
|
20230731,123600,72222940,2680,2680,2680,2680,0
|
|
20230731,123500,72222940,2680,2680,2680,2680,0
|
|
20230731,123400,72222940,2680,2680,2680,2680,0
|
|
20230731,123300,72222940,2680,2680,2680,2680,0
|
|
20230731,123200,72222940,2680,2680,2680,2680,0
|
|
20230731,123100,72222940,2680,2680,2680,2680,0
|
|
20230731,123000,72222940,2680,2680,2680,2680,0
|
|
20230731,122900,72222940,2680,2680,2680,2680,0
|
|
20230731,122800,72222940,2680,2680,2680,2680,0
|
|
20230731,122700,72222940,2680,2680,2680,2680,324
|
|
20230731,122600,71354620,2690,2690,2690,2690,0
|
|
20230731,122500,71354620,2690,2690,2690,2690,16
|
|
20230731,122400,71311580,2680,2680,2680,2680,92
|
|
20230731,122300,71065020,2680,2680,2680,2680,4
|
|
20230731,122200,71054300,2680,2680,2680,2680,0
|
|
20230731,122100,71054300,2680,2680,2680,2680,0
|
|
20230731,122000,71054300,2680,2680,2680,2680,0
|
|
20230731,121900,71054300,2680,2680,2680,2680,0
|
|
20230731,121800,71054300,2680,2680,2680,2680,0
|
|
20230731,121700,71054300,2680,2680,2680,2680,0
|
|
20230731,121600,71054300,2680,2680,2680,2680,40
|
|
20230731,121500,70947100,2680,2680,2680,2680,0
|
|
20230731,121400,70947100,2680,2680,2680,2680,0
|
|
20230731,121300,70947100,2680,2680,2680,2680,0
|
|
20230731,121200,70947100,2680,2680,2680,2680,0
|
|
20230731,121100,70947100,2680,2680,2680,2680,0
|
|
20230731,121000,70947100,2680,2680,2680,2680,0
|
|
20230731,120900,70947100,2680,2680,2680,2680,0
|
|
20230731,120800,70947100,2680,2680,2680,2680,3000
|
|
20230731,120700,62907100,2665,2665,2665,2665,89
|
|
20230731,120600,62669915,2670,2670,2670,2670,10
|
|
20230731,120500,62643215,2670,2670,2670,2670,101
|
|
20230731,120400,62373545,2675,2675,2675,2675,0
|
|
20230731,120300,62373545,2675,2675,2675,2675,0
|
|
20230731,120200,62373545,2675,2675,2675,2675,0
|
|
20230731,120100,62373545,2675,2675,2675,2675,0
|
|
20230731,120000,62373545,2675,2675,2675,2675,0
|
|
20230731,115900,62373545,2675,2675,2675,2675,0
|
|
20230731,115800,62373545,2675,2680,2680,2675,20
|
|
20230731,115700,62319995,2675,2675,2675,2675,4
|
|
20230731,115600,62309295,2675,2675,2675,2675,0
|
|
20230731,115500,62309295,2675,2675,2675,2675,2
|
|
20230731,115400,62303945,2670,2670,2670,2670,1
|
|
20230731,115300,62301275,2675,2675,2675,2675,0
|
|
20230731,115200,62301275,2675,2675,2675,2675,1
|
|
20230731,115100,62298600,2670,2670,2670,2670,0
|
|
20230731,115000,62298600,2670,2670,2670,2670,0
|
|
20230731,114900,62298600,2670,2670,2670,2670,0
|
|
20230731,114800,62298600,2670,2670,2670,2670,0
|
|
20230731,114700,62298600,2670,2670,2670,2670,0
|
|
20230731,114600,62298600,2670,2670,2670,2670,0
|
|
20230731,114500,62298600,2670,2670,2670,2670,0
|
|
20230731,114400,62298600,2670,2670,2670,2670,0
|
|
20230731,114300,62298600,2670,2670,2670,2670,0
|
|
20230731,114200,62298600,2670,2670,2670,2670,0
|
|
20230731,114100,62298600,2670,2670,2670,2670,0
|
|
20230731,114000,62298600,2670,2670,2670,2670,0
|
|
20230731,113900,62298600,2670,2670,2670,2670,0
|
|
20230731,113800,62298600,2670,2670,2670,2670,0
|
|
20230731,113700,62298600,2670,2670,2670,2670,0
|
|
20230731,113600,62298600,2670,2670,2670,2670,0
|
|
20230731,113500,62298600,2670,2670,2670,2670,1500
|
|
20230731,113400,58293600,2670,2670,2670,2670,0
|
|
20230731,113300,58293600,2670,2670,2670,2670,0
|
|
20230731,113200,58293600,2670,2670,2670,2670,180
|
|
20230731,113100,57813000,2695,2695,2695,2695,1
|
|
20230731,113000,57810305,2670,2670,2670,2670,23
|
|
20230731,112900,57748895,2670,2670,2670,2670,0
|
|
20230731,112800,57748895,2670,2675,2675,2670,3
|
|
20230731,112700,57740880,2670,2670,2670,2670,0
|
|
20230731,112600,57740880,2670,2670,2670,2670,0
|
|
20230731,112500,57740880,2670,2670,2670,2670,0
|
|
20230731,112400,57740880,2670,2670,2670,2670,0
|
|
20230731,112300,57740880,2670,2670,2670,2670,0
|
|
20230731,112200,57740880,2670,2670,2670,2670,0
|
|
20230731,112100,57740880,2670,2670,2670,2670,0
|
|
20230731,112000,57740880,2670,2670,2670,2670,0
|
|
20230731,111900,57740880,2670,2670,2670,2670,0
|
|
20230731,111800,57740880,2670,2670,2670,2670,279
|
|
20230731,111700,56995950,2675,2675,2675,2675,900
|
|
20230731,111600,54588450,2675,2675,2675,2675,0
|
|
20230731,111500,54588450,2675,2675,2675,2675,0
|
|
20230731,111400,54588450,2675,2675,2675,2675,0
|
|
20230731,111300,54588450,2675,2675,2675,2675,155
|
|
20230731,111200,54173825,2675,2670,2675,2670,170
|
|
20230731,111100,53719345,2675,2675,2675,2675,229
|
|
20230731,111000,53106770,2680,2680,2680,2680,6
|
|
20230731,110900,53090690,2685,2685,2685,2685,9
|
|
20230731,110800,53066525,2685,2685,2685,2685,30
|
|
20230731,110700,52985975,2685,2685,2685,2685,0
|
|
20230731,110600,52985975,2685,2685,2685,2685,0
|
|
20230731,110500,52985975,2685,2685,2685,2685,0
|
|
20230731,110400,52985975,2685,2685,2685,2685,300
|
|
20230731,110300,52180475,2685,2685,2685,2685,1
|
|
20230731,110200,52177790,2695,2695,2695,2695,0
|
|
20230731,110100,52177790,2695,2695,2695,2695,0
|
|
20230731,110000,52177790,2695,2695,2695,2695,0
|
|
20230731,105900,52177790,2695,2695,2695,2695,0
|
|
20230731,105800,52177790,2695,2695,2695,2695,0
|
|
20230731,105700,52177790,2695,2695,2695,2695,0
|
|
20230731,105600,52177790,2695,2695,2695,2695,0
|
|
20230731,105500,52177790,2695,2695,2695,2695,1
|
|
20230731,105400,52175095,2695,2695,2695,2695,0
|
|
20230731,105300,52175095,2695,2695,2695,2695,0
|
|
20230731,105200,52175095,2695,2695,2695,2695,0
|
|
20230731,105100,52175095,2695,2695,2695,2695,0
|
|
20230731,105000,52175095,2695,2695,2695,2695,0
|
|
20230731,104900,52175095,2695,2695,2695,2695,0
|
|
20230731,104800,52175095,2695,2695,2695,2695,0
|
|
20230731,104700,52175095,2695,2695,2695,2695,0
|
|
20230731,104600,52175095,2695,2695,2695,2695,0
|
|
20230731,104500,52175095,2695,2695,2695,2695,45
|
|
20230731,104400,52053820,2695,2695,2695,2695,0
|
|
20230731,104300,52053820,2695,2695,2695,2695,0
|
|
20230731,104200,52053820,2695,2695,2695,2695,0
|
|
20230731,104100,52053820,2695,2695,2695,2695,0
|
|
20230731,104000,52053820,2695,2695,2695,2695,0
|
|
20230731,103900,52053820,2695,2695,2695,2695,0
|
|
20230731,103800,52053820,2695,2695,2695,2695,0
|
|
20230731,103700,52053820,2695,2695,2695,2695,0
|
|
20230731,103600,52053820,2695,2695,2695,2695,0
|
|
20230731,103500,52053820,2695,2695,2695,2695,0
|
|
20230731,103400,52053820,2695,2695,2695,2695,0
|
|
20230731,103300,52053820,2695,2695,2695,2695,858
|
|
20230731,103200,49741510,2695,2695,2695,2695,0
|
|
20230731,103100,49741510,2695,2695,2695,2695,0
|
|
20230731,103000,49741510,2695,2695,2695,2695,0
|
|
20230731,102900,49741510,2695,2695,2695,2695,0
|
|
20230731,102800,49741510,2695,2695,2695,2695,0
|
|
20230731,102700,49741510,2695,2695,2695,2695,1320
|
|
20230731,102600,46184110,2695,2695,2695,2695,221
|
|
20230731,102500,45588515,2695,2695,2695,2695,0
|
|
20230731,102400,45588515,2695,2695,2695,2695,0
|
|
20230731,102300,45588515,2695,2695,2695,2695,0
|
|
20230731,102200,45588515,2695,2695,2695,2695,0
|
|
20230731,102100,45588515,2695,2690,2695,2690,170
|
|
20230731,102000,45131210,2690,2685,2690,2685,3819
|
|
20230731,101900,34877175,2685,2685,2685,2685,0
|
|
20230731,101800,34877175,2685,2685,2685,2685,1
|
|
20230731,101700,34874490,2680,2680,2680,2680,52
|
|
20230731,101600,34735130,2680,2680,2680,2680,0
|
|
20230731,101500,34735130,2680,2680,2680,2680,0
|
|
20230731,101400,34735130,2680,2680,2680,2680,0
|
|
20230731,101300,34735130,2680,2680,2680,2680,110
|
|
20230731,101200,34440330,2680,2680,2680,2680,4
|
|
20230731,101100,34429610,2680,2680,2680,2680,0
|
|
20230731,101000,34429610,2680,2680,2680,2680,0
|
|
20230731,100900,34429610,2680,2680,2680,2680,0
|
|
20230731,100800,34429610,2680,2680,2680,2680,0
|
|
20230731,100700,34429610,2680,2680,2680,2680,37
|
|
20230731,100600,34330450,2680,2680,2680,2680,0
|
|
20230731,100500,34330450,2680,2680,2680,2680,0
|
|
20230731,100400,34330450,2680,2680,2680,2680,0
|
|
20230731,100300,34330450,2680,2680,2680,2680,0
|
|
20230731,100200,34330450,2680,2680,2680,2680,20
|
|
20230731,100100,34276850,2680,2680,2680,2680,9
|
|
20230731,100000,34252730,2680,2680,2680,2680,1
|
|
20230731,095900,34250050,2675,2675,2675,2675,20
|
|
20230731,095800,34196550,2680,2680,2680,2680,0
|
|
20230731,095700,34196550,2680,2680,2680,2680,0
|
|
20230731,095600,34196550,2680,2680,2680,2680,0
|
|
20230731,095500,34196550,2680,2680,2680,2680,0
|
|
20230731,095400,34196550,2680,2680,2680,2680,3
|
|
20230731,095300,34188510,2680,2680,2680,2680,0
|
|
20230731,095200,34188510,2680,2680,2680,2680,0
|
|
20230731,095100,34188510,2680,2675,2680,2675,265
|
|
20230731,095000,33479630,2675,2675,2675,2675,93
|
|
20230731,094900,33230855,2675,2675,2675,2675,1
|
|
20230731,094800,33228180,2675,2675,2675,2675,0
|
|
20230731,094700,33228180,2675,2675,2675,2675,333
|
|
20230731,094600,32337405,2675,2675,2675,2675,0
|
|
20230731,094500,32337405,2675,2680,2680,2675,2
|
|
20230731,094400,32332050,2685,2685,2685,2685,0
|
|
20230731,094300,32332050,2685,2685,2685,2685,0
|
|
20230731,094200,32332050,2685,2685,2685,2685,0
|
|
20230731,094100,32332050,2685,2685,2685,2685,0
|
|
20230731,094000,32332050,2685,2685,2685,2685,0
|
|
20230731,093900,32332050,2685,2685,2685,2685,12
|
|
20230731,093800,32299830,2685,2685,2685,2685,1
|
|
20230731,093700,32297145,2670,2680,2685,2670,673
|
|
20230731,093600,30498500,2680,2680,2680,2680,573
|
|
20230731,093500,28962860,2680,2675,2680,2675,433
|
|
20230731,093400,27804580,2675,2675,2675,2675,100
|
|
20230731,093300,27537080,2675,2675,2675,2675,1
|
|
20230731,093200,27534405,2665,2665,2665,2665,2
|
|
20230731,093100,27529075,2675,2665,2675,2665,801
|
|
20230731,093000,25394400,2670,2675,2675,2670,60
|
|
20230731,092900,25234150,2675,2670,2675,2670,2308
|
|
20230731,092800,19062750,2680,2680,2680,2680,0
|
|
20230731,092700,19062750,2680,2680,2680,2680,2
|
|
20230731,092600,19057390,2680,2665,2680,2660,3763
|
|
20230731,092500,9026195,2670,2670,2670,2670,443
|
|
20230731,092400,7843385,2680,2680,2680,2680,0
|
|
20230731,092300,7843385,2680,2680,2680,2680,37
|
|
20230731,092200,7744225,2670,2680,2680,2670,2
|
|
20230731,092100,7738875,2685,2685,2685,2685,0
|
|
20230731,092000,7738875,2685,2685,2685,2685,0
|
|
20230731,091900,7738875,2685,2685,2685,2685,0
|
|
20230731,091800,7738875,2685,2685,2685,2685,0
|
|
20230731,091700,7738875,2685,2685,2685,2685,0
|
|
20230731,091600,7738875,2685,2685,2685,2685,77
|
|
20230731,091500,7532130,2685,2685,2685,2685,0
|
|
20230731,091400,7532130,2685,2675,2685,2670,1808
|
|
20230731,091300,2701480,2680,2680,2680,2680,52
|
|
20230731,091200,2562120,2685,2685,2685,2685,1
|
|
20230731,091100,2559435,2685,2685,2685,2685,2
|
|
20230731,091000,2554065,2685,2685,2685,2685,0
|
|
20230731,090900,2554065,2685,2685,2685,2685,1
|
|
20230731,090800,2551380,2685,2685,2685,2685,1
|
|
20230731,090700,2548695,2680,2680,2680,2680,0
|
|
20230731,090600,2548695,2680,2680,2680,2680,0
|
|
20230731,090500,2548695,2680,2680,2680,2680,0
|
|
20230731,090400,2548695,2680,2680,2680,2680,0
|
|
20230731,090300,2548695,2680,2680,2680,2680,0
|
|
20230731,090200,2548695,2680,2685,2685,2680,583
|
|
20230731,090100,986250,2685,2685,2685,2685,2
|
|
20230731,090000,980880,2680,2680,2680,2680,366
|