615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191200,209097095,3050,3050,3050,3050,1161
|
|
20230731,191100,209097095,3050,3050,3050,3050,0
|
|
20230731,191000,209097095,3050,3050,3050,3050,0
|
|
20230731,190900,209097095,3050,3050,3050,3050,0
|
|
20230731,190800,209097095,3050,3050,3050,3050,0
|
|
20230731,190700,209097095,3050,3050,3050,3050,0
|
|
20230731,190600,209097095,3050,3050,3050,3050,0
|
|
20230731,190500,209097095,3050,3050,3050,3050,0
|
|
20230731,190400,209097095,3050,3050,3050,3050,0
|
|
20230731,190300,209097095,3050,3050,3050,3050,0
|
|
20230731,190200,209097095,3050,3050,3050,3050,0
|
|
20230731,190100,209097095,3050,3050,3050,3050,0
|
|
20230731,190000,209097095,3050,3050,3050,3050,0
|
|
20230731,185900,209097095,3050,3050,3050,3050,0
|
|
20230731,185800,209097095,3050,3050,3050,3050,0
|
|
20230731,185700,209097095,3050,3050,3050,3050,0
|
|
20230731,185600,209097095,3050,3050,3050,3050,0
|
|
20230731,185500,209097095,3050,3050,3050,3050,0
|
|
20230731,185400,209097095,3050,3050,3050,3050,0
|
|
20230731,185300,209097095,3050,3050,3050,3050,0
|
|
20230731,185200,209097095,3050,3050,3050,3050,0
|
|
20230731,185100,209097095,3050,3050,3050,3050,0
|
|
20230731,185000,209097095,3050,3050,3050,3050,0
|
|
20230731,184900,209097095,3050,3050,3050,3050,0
|
|
20230731,184800,209097095,3050,3050,3050,3050,0
|
|
20230731,184700,209097095,3050,3050,3050,3050,0
|
|
20230731,184600,209097095,3050,3050,3050,3050,0
|
|
20230731,184500,209097095,3050,3050,3050,3050,0
|
|
20230731,184400,209097095,3050,3050,3050,3050,0
|
|
20230731,184300,209097095,3050,3050,3050,3050,0
|
|
20230731,184200,209097095,3050,3050,3050,3050,1161
|
|
20230731,184100,209097095,3050,3050,3050,3050,0
|
|
20230731,184000,209097095,3050,3050,3050,3050,0
|
|
20230731,183900,209097095,3050,3050,3050,3050,0
|
|
20230731,183800,209097095,3050,3050,3050,3050,0
|
|
20230731,183700,209097095,3050,3050,3050,3050,0
|
|
20230731,183600,209097095,3050,3050,3050,3050,0
|
|
20230731,183500,209097095,3050,3050,3050,3050,0
|
|
20230731,183400,209097095,3050,3050,3050,3050,0
|
|
20230731,183300,209097095,3050,3050,3050,3050,0
|
|
20230731,183200,209097095,3050,3050,3050,3050,0
|
|
20230731,183100,209097095,3050,3050,3050,3050,0
|
|
20230731,183000,209097095,3050,3050,3050,3050,0
|
|
20230731,182900,209097095,3050,3050,3050,3050,0
|
|
20230731,182800,209097095,3050,3050,3050,3050,0
|
|
20230731,182700,209097095,3050,3050,3050,3050,0
|
|
20230731,182600,209097095,3050,3050,3050,3050,0
|
|
20230731,182500,209097095,3050,3050,3050,3050,0
|
|
20230731,182400,209097095,3050,3050,3050,3050,0
|
|
20230731,182300,209097095,3050,3050,3050,3050,0
|
|
20230731,182200,209097095,3050,3050,3050,3050,0
|
|
20230731,182100,209097095,3050,3050,3050,3050,0
|
|
20230731,182000,209097095,3050,3050,3050,3050,0
|
|
20230731,181900,209097095,3050,3050,3050,3050,0
|
|
20230731,181800,209097095,3050,3050,3050,3050,0
|
|
20230731,181700,209097095,3050,3050,3050,3050,0
|
|
20230731,181600,209097095,3050,3050,3050,3050,0
|
|
20230731,181500,209097095,3050,3050,3050,3050,0
|
|
20230731,181400,209097095,3050,3050,3050,3050,0
|
|
20230731,181300,209097095,3050,3050,3050,3050,0
|
|
20230731,181200,209097095,3050,3050,3050,3050,1161
|
|
20230731,181100,209097095,3050,3050,3050,3050,0
|
|
20230731,181000,209097095,3050,3050,3050,3050,0
|
|
20230731,180900,209097095,3050,3050,3050,3050,0
|
|
20230731,180800,209097095,3050,3050,3050,3050,0
|
|
20230731,180700,209097095,3050,3050,3050,3050,0
|
|
20230731,180600,209097095,3050,3050,3050,3050,0
|
|
20230731,180500,209097095,3050,3050,3050,3050,0
|
|
20230731,180400,209097095,3050,3050,3050,3050,0
|
|
20230731,180300,209097095,3050,3050,3050,3050,0
|
|
20230731,180200,209097095,3050,3050,3050,3050,0
|
|
20230731,180100,209097095,3050,3050,3050,3050,0
|
|
20230731,180000,209097095,3050,3050,3050,3050,0
|
|
20230731,175900,209097095,3050,3050,3050,3050,0
|
|
20230731,175800,209097095,3050,3050,3050,3050,0
|
|
20230731,175700,209097095,3050,3050,3050,3050,0
|
|
20230731,175600,209097095,3050,3050,3050,3050,0
|
|
20230731,175500,209097095,3050,3050,3050,3050,0
|
|
20230731,175400,209097095,3050,3050,3050,3050,0
|
|
20230731,175300,209097095,3050,3050,3050,3050,0
|
|
20230731,175200,209097095,3050,3050,3050,3050,0
|
|
20230731,175100,209097095,3050,3050,3050,3050,0
|
|
20230731,175000,209097095,3050,3050,3050,3050,0
|
|
20230731,174900,209097095,3050,3050,3050,3050,0
|
|
20230731,174800,209097095,3050,3050,3050,3050,0
|
|
20230731,174700,209097095,3050,3050,3050,3050,0
|
|
20230731,174600,209097095,3050,3050,3050,3050,0
|
|
20230731,174500,209097095,3050,3050,3050,3050,0
|
|
20230731,174400,209097095,3050,3050,3050,3050,0
|
|
20230731,174300,209097095,3050,3050,3050,3050,0
|
|
20230731,174200,209097095,3050,3050,3050,3050,1161
|
|
20230731,174100,209097095,3050,3050,3050,3050,0
|
|
20230731,174000,209097095,3050,3050,3050,3050,0
|
|
20230731,173900,209097095,3050,3050,3050,3050,0
|
|
20230731,173800,209097095,3050,3050,3050,3050,0
|
|
20230731,173700,209097095,3050,3050,3050,3050,0
|
|
20230731,173600,209097095,3050,3050,3050,3050,0
|
|
20230731,173500,209097095,3050,3050,3050,3050,0
|
|
20230731,173400,209097095,3050,3050,3050,3050,0
|
|
20230731,173300,209097095,3050,3050,3050,3050,0
|
|
20230731,173200,209097095,3050,3050,3050,3050,0
|
|
20230731,173100,209097095,3050,3050,3050,3050,0
|
|
20230731,173000,209097095,3050,3050,3050,3050,0
|
|
20230731,172900,209097095,3050,3050,3050,3050,0
|
|
20230731,172800,209097095,3050,3050,3050,3050,0
|
|
20230731,172700,209097095,3050,3050,3050,3050,0
|
|
20230731,172600,209097095,3050,3050,3050,3050,0
|
|
20230731,172500,209097095,3050,3050,3050,3050,0
|
|
20230731,172400,209097095,3050,3050,3050,3050,0
|
|
20230731,172300,209097095,3050,3050,3050,3050,0
|
|
20230731,172200,209097095,3050,3050,3050,3050,0
|
|
20230731,172100,209097095,3050,3050,3050,3050,0
|
|
20230731,172000,209097095,3050,3050,3050,3050,0
|
|
20230731,171900,209097095,3050,3050,3050,3050,0
|
|
20230731,171800,209097095,3050,3050,3050,3050,0
|
|
20230731,171700,209097095,3050,3050,3050,3050,0
|
|
20230731,171600,209097095,3050,3050,3050,3050,0
|
|
20230731,171500,209097095,3050,3050,3050,3050,0
|
|
20230731,171400,209097095,3050,3050,3050,3050,0
|
|
20230731,171300,209097095,3050,3050,3050,3050,0
|
|
20230731,171200,209097095,3050,3050,3050,3050,1161
|
|
20230731,171100,209097095,3050,3050,3050,3050,0
|
|
20230731,171000,209097095,3050,3050,3050,3050,0
|
|
20230731,170900,209097095,3050,3050,3050,3050,0
|
|
20230731,170800,209097095,3050,3050,3050,3050,0
|
|
20230731,170700,209097095,3050,3050,3050,3050,0
|
|
20230731,170600,209097095,3050,3050,3050,3050,0
|
|
20230731,170500,209097095,3050,3050,3050,3050,0
|
|
20230731,170400,209097095,3050,3050,3050,3050,0
|
|
20230731,170300,209097095,3050,3050,3050,3050,0
|
|
20230731,170200,209097095,3050,3050,3050,3050,0
|
|
20230731,170100,209097095,3050,3050,3050,3050,0
|
|
20230731,170000,209097095,3050,3050,3050,3050,0
|
|
20230731,165900,209097095,3050,3050,3050,3050,0
|
|
20230731,165800,209097095,3050,3050,3050,3050,0
|
|
20230731,165700,209097095,3050,3050,3050,3050,0
|
|
20230731,165600,209097095,3050,3050,3050,3050,0
|
|
20230731,165500,209097095,3050,3050,3050,3050,0
|
|
20230731,165400,209097095,3050,3050,3050,3050,0
|
|
20230731,165300,209097095,3050,3050,3050,3050,0
|
|
20230731,165200,209097095,3050,3050,3050,3050,0
|
|
20230731,165100,209097095,3050,3050,3050,3050,0
|
|
20230731,165000,209097095,3050,3050,3050,3050,0
|
|
20230731,164900,209097095,3050,3050,3050,3050,0
|
|
20230731,164800,209097095,3050,3050,3050,3050,0
|
|
20230731,164700,209097095,3050,3050,3050,3050,0
|
|
20230731,164600,209097095,3050,3050,3050,3050,0
|
|
20230731,164500,209097095,3050,3050,3050,3050,0
|
|
20230731,164400,209097095,3050,3050,3050,3050,0
|
|
20230731,164300,209097095,3050,3050,3050,3050,0
|
|
20230731,164200,209097095,3050,3050,3050,3050,1161
|
|
20230731,164100,209097095,3050,3050,3050,3050,0
|
|
20230731,164000,209097095,3050,3050,3050,3050,0
|
|
20230731,163900,209097095,3050,3050,3050,3050,0
|
|
20230731,163800,209097095,3050,3050,3050,3050,0
|
|
20230731,163700,209097095,3050,3050,3050,3050,0
|
|
20230731,163600,209097095,3050,3050,3050,3050,0
|
|
20230731,163500,209097095,3050,3050,3050,3050,0
|
|
20230731,163400,209097095,3050,3050,3050,3050,0
|
|
20230731,163300,209097095,3050,3050,3050,3050,0
|
|
20230731,163200,209097095,3050,3050,3050,3050,0
|
|
20230731,163100,209097095,3050,3050,3050,3050,0
|
|
20230731,163000,209097095,3050,3050,3050,3050,0
|
|
20230731,162900,209097095,3050,3050,3050,3050,0
|
|
20230731,162800,209097095,3050,3050,3050,3050,0
|
|
20230731,162700,209097095,3050,3050,3050,3050,0
|
|
20230731,162600,209097095,3050,3050,3050,3050,0
|
|
20230731,162500,209097095,3050,3050,3050,3050,0
|
|
20230731,162400,209097095,3050,3050,3050,3050,0
|
|
20230731,162300,209097095,3050,3050,3050,3050,0
|
|
20230731,162200,209097095,3050,3050,3050,3050,0
|
|
20230731,162100,209097095,3050,3050,3050,3050,0
|
|
20230731,162000,209097095,3050,3050,3050,3050,0
|
|
20230731,161900,209097095,3050,3050,3050,3050,0
|
|
20230731,161800,209097095,3050,3050,3050,3050,0
|
|
20230731,161700,209097095,3050,3050,3050,3050,0
|
|
20230731,161600,209097095,3050,3050,3050,3050,0
|
|
20230731,161500,209097095,3050,3050,3050,3050,0
|
|
20230731,161400,209097095,3050,3050,3050,3050,0
|
|
20230731,161300,209097095,3050,3050,3050,3050,0
|
|
20230731,161200,209097095,3050,3050,3050,3050,1161
|
|
20230731,161100,209097095,3050,3050,3050,3050,0
|
|
20230731,161000,209097095,3050,3050,3050,3050,0
|
|
20230731,160900,209097095,3050,3050,3050,3050,0
|
|
20230731,160800,209097095,3050,3050,3050,3050,0
|
|
20230731,160700,209097095,3050,3050,3050,3050,0
|
|
20230731,160600,209097095,3050,3050,3050,3050,0
|
|
20230731,160500,209097095,3050,3050,3050,3050,0
|
|
20230731,160400,209097095,3050,3050,3050,3050,0
|
|
20230731,160300,209097095,3050,3050,3050,3050,0
|
|
20230731,160200,209097095,3050,3050,3050,3050,0
|
|
20230731,160100,209097095,3050,3050,3050,3050,0
|
|
20230731,160000,209097095,3050,3050,3050,3050,0
|
|
20230731,155900,209097095,3050,3050,3050,3050,0
|
|
20230731,155800,209097095,3050,3050,3050,3050,0
|
|
20230731,155700,209097095,3050,3050,3050,3050,0
|
|
20230731,155600,209097095,3050,3050,3050,3050,0
|
|
20230731,155500,209097095,3050,3050,3050,3050,0
|
|
20230731,155400,209097095,3050,3050,3050,3050,0
|
|
20230731,155300,209097095,3050,3050,3050,3050,0
|
|
20230731,155200,209097095,3050,3050,3050,3050,0
|
|
20230731,155100,209097095,3050,3050,3050,3050,0
|
|
20230731,155000,209097095,3050,3050,3050,3050,0
|
|
20230731,154900,209097095,3050,3050,3050,3050,0
|
|
20230731,154800,209097095,3050,3050,3050,3050,0
|
|
20230731,154700,209097095,3050,3050,3050,3050,0
|
|
20230731,154600,209097095,3050,3050,3050,3050,0
|
|
20230731,154500,209097095,3050,3050,3050,3050,0
|
|
20230731,154400,209097095,3050,3050,3050,3050,0
|
|
20230731,154300,209097095,3050,3050,3050,3050,0
|
|
20230731,154200,209097095,3050,3050,3050,3050,1161
|
|
20230731,154100,209097095,3050,3050,3050,3050,0
|
|
20230731,154000,209097095,3050,3050,3050,3050,0
|
|
20230731,153900,209097095,3050,3050,3050,3050,0
|
|
20230731,153800,209097095,3050,3050,3050,3050,0
|
|
20230731,153700,209097095,3050,3050,3050,3050,0
|
|
20230731,153600,209097095,3050,3050,3050,3050,0
|
|
20230731,153500,209097095,3050,3050,3050,3050,0
|
|
20230731,153400,209097095,3050,3050,3050,3050,0
|
|
20230731,153300,209097095,3050,3050,3050,3050,0
|
|
20230731,153200,209097095,3050,3050,3050,3050,0
|
|
20230731,153100,209097095,3050,3050,3050,3050,0
|
|
20230731,153000,209097095,3050,3050,3050,3050,1161
|
|
20230731,152900,205556045,3035,3035,3035,3035,0
|
|
20230731,152800,205556045,3035,3035,3035,3035,0
|
|
20230731,152700,205556045,3035,3035,3035,3035,0
|
|
20230731,152600,205556045,3035,3035,3035,3035,0
|
|
20230731,152500,205556045,3035,3035,3035,3035,0
|
|
20230731,152400,205556045,3035,3035,3035,3035,0
|
|
20230731,152300,205556045,3035,3035,3035,3035,0
|
|
20230731,152200,205556045,3035,3035,3035,3035,0
|
|
20230731,152100,205556045,3035,3035,3035,3035,0
|
|
20230731,152000,205556045,3035,3035,3035,3035,0
|
|
20230731,151900,205556045,3035,3035,3035,3035,50
|
|
20230731,151800,205404295,3035,3035,3035,3035,39
|
|
20230731,151700,205285930,3035,3040,3040,3035,41
|
|
20230731,151600,205161490,3040,3040,3040,3040,3
|
|
20230731,151500,205152370,3040,3040,3040,3040,1
|
|
20230731,151400,205149330,3045,3045,3045,3045,2
|
|
20230731,151300,205143240,3045,3045,3045,3045,1
|
|
20230731,151200,205140195,3045,3045,3045,3045,1
|
|
20230731,151100,205137150,3045,3045,3045,3045,0
|
|
20230731,151000,205137150,3045,3035,3045,3035,140
|
|
20230731,150900,204710860,3045,3045,3045,3045,40
|
|
20230731,150800,204589060,3035,3035,3035,3035,0
|
|
20230731,150700,204589060,3035,3035,3035,3035,1
|
|
20230731,150600,204586025,3040,3040,3040,3040,276
|
|
20230731,150500,203746985,3035,3035,3035,3035,0
|
|
20230731,150400,203746985,3035,3040,3040,3035,726
|
|
20230731,150300,201542915,3040,3040,3040,3040,0
|
|
20230731,150200,201542915,3040,3040,3040,3040,69
|
|
20230731,150100,201333155,3040,3040,3040,3040,0
|
|
20230731,150000,201333155,3040,3040,3040,3040,0
|
|
20230731,145900,201333155,3040,3040,3040,3040,9
|
|
20230731,145800,201305795,3050,3050,3050,3050,0
|
|
20230731,145700,201305795,3050,3050,3050,3050,0
|
|
20230731,145600,201305795,3050,3050,3050,3050,0
|
|
20230731,145500,201305795,3050,3045,3050,3045,220
|
|
20230731,145400,200635795,3050,3050,3050,3050,0
|
|
20230731,145300,200635795,3050,3050,3050,3050,0
|
|
20230731,145200,200635795,3050,3050,3050,3050,0
|
|
20230731,145100,200635795,3050,3050,3050,3050,0
|
|
20230731,145000,200635795,3050,3050,3050,3050,0
|
|
20230731,144900,200635795,3050,3050,3050,3050,0
|
|
20230731,144800,200635795,3050,3050,3050,3050,254
|
|
20230731,144700,199861095,3040,3040,3040,3040,0
|
|
20230731,144600,199861095,3040,3040,3040,3040,2
|
|
20230731,144500,199855015,3040,3040,3040,3040,300
|
|
20230731,144400,198943015,3050,3040,3050,3040,758
|
|
20230731,144300,196632360,3040,3040,3040,3040,32
|
|
20230731,144200,196535080,3040,3040,3040,3040,6
|
|
20230731,144100,196516840,3040,3040,3040,3040,0
|
|
20230731,144000,196516840,3040,3040,3040,3040,120
|
|
20230731,143900,196152040,3045,3045,3045,3045,10
|
|
20230731,143800,196121590,3045,3045,3045,3045,1
|
|
20230731,143700,196118545,3050,3050,3050,3050,0
|
|
20230731,143600,196118545,3050,3050,3050,3050,23
|
|
20230731,143500,196048395,3035,3040,3040,3035,416
|
|
20230731,143400,194784250,3040,3040,3040,3040,0
|
|
20230731,143300,194784250,3040,3040,3040,3040,0
|
|
20230731,143200,194784250,3040,3040,3040,3040,0
|
|
20230731,143100,194784250,3040,3040,3040,3040,0
|
|
20230731,143000,194784250,3040,3040,3040,3040,0
|
|
20230731,142900,194784250,3040,3040,3040,3040,0
|
|
20230731,142800,194784250,3040,3040,3040,3040,0
|
|
20230731,142700,194784250,3040,3040,3040,3040,3
|
|
20230731,142600,194775130,3045,3050,3050,3045,775
|
|
20230731,142500,192415250,3050,3050,3050,3050,17
|
|
20230731,142400,192363400,3050,3050,3050,3050,0
|
|
20230731,142300,192363400,3050,3050,3050,3050,0
|
|
20230731,142200,192363400,3050,3050,3050,3050,282
|
|
20230731,142100,191503300,3045,3045,3045,3045,0
|
|
20230731,142000,191503300,3045,3045,3045,3045,0
|
|
20230731,141900,191503300,3045,3045,3045,3045,0
|
|
20230731,141800,191503300,3045,3045,3045,3045,168
|
|
20230731,141700,190991740,3045,3045,3045,3045,0
|
|
20230731,141600,190991740,3045,3045,3045,3045,10
|
|
20230731,141500,190961290,3050,3050,3050,3050,0
|
|
20230731,141400,190961290,3050,3050,3050,3050,0
|
|
20230731,141300,190961290,3050,3050,3050,3050,0
|
|
20230731,141200,190961290,3050,3050,3050,3050,0
|
|
20230731,141100,190961290,3050,3050,3050,3050,0
|
|
20230731,141000,190961290,3050,3050,3050,3050,0
|
|
20230731,140900,190961290,3050,3050,3050,3050,0
|
|
20230731,140800,190961290,3050,3050,3050,3050,0
|
|
20230731,140700,190961290,3050,3050,3050,3050,0
|
|
20230731,140600,190961290,3050,3050,3050,3050,1000
|
|
20230731,140500,187911290,3050,3040,3050,3040,14600
|
|
20230731,140400,143521290,3040,3040,3040,3040,0
|
|
20230731,140300,143521290,3040,3040,3040,3040,1
|
|
20230731,140200,143518250,3045,3045,3045,3045,294
|
|
20230731,140100,142623020,3040,3040,3040,3040,100
|
|
20230731,140000,142319020,3045,3045,3045,3045,0
|
|
20230731,135900,142319020,3045,3045,3045,3045,0
|
|
20230731,135800,142319020,3045,3045,3045,3045,0
|
|
20230731,135700,142319020,3045,3045,3045,3045,119
|
|
20230731,135600,141956665,3050,3050,3050,3050,0
|
|
20230731,135500,141956665,3050,3050,3050,3050,0
|
|
20230731,135400,141956665,3050,3050,3050,3050,0
|
|
20230731,135300,141956665,3050,3050,3050,3050,6
|
|
20230731,135200,141938365,3050,3045,3050,3045,189
|
|
20230731,135100,141362015,3050,3045,3050,3045,391
|
|
20230731,135000,140171335,3040,3040,3040,3040,151
|
|
20230731,134900,139712295,3040,3040,3040,3040,0
|
|
20230731,134800,139712295,3040,3040,3040,3040,0
|
|
20230731,134700,139712295,3040,3040,3040,3040,0
|
|
20230731,134600,139712295,3040,3040,3040,3040,4
|
|
20230731,134500,139700135,3040,3040,3040,3040,0
|
|
20230731,134400,139700135,3040,3040,3040,3040,500
|
|
20230731,134300,138180135,3040,3040,3040,3040,0
|
|
20230731,134200,138180135,3040,3040,3040,3040,0
|
|
20230731,134100,138180135,3040,3040,3040,3040,0
|
|
20230731,134000,138180135,3040,3040,3040,3040,0
|
|
20230731,133900,138180135,3040,3040,3040,3040,0
|
|
20230731,133800,138180135,3040,3040,3040,3040,118
|
|
20230731,133700,137821415,3040,3040,3040,3040,70
|
|
20230731,133600,137608615,3040,3045,3045,3040,21
|
|
20230731,133500,137544725,3040,3040,3040,3040,200
|
|
20230731,133400,136936725,3040,3040,3040,3040,0
|
|
20230731,133300,136936725,3040,3040,3045,3040,104
|
|
20230731,133200,136620520,3045,3045,3045,3045,0
|
|
20230731,133100,136620520,3045,3045,3045,3045,0
|
|
20230731,133000,136620520,3045,3045,3045,3045,0
|
|
20230731,132900,136620520,3045,3045,3045,3045,0
|
|
20230731,132800,136620520,3045,3045,3045,3045,0
|
|
20230731,132700,136620520,3045,3045,3045,3045,0
|
|
20230731,132600,136620520,3045,3045,3045,3045,0
|
|
20230731,132500,136620520,3045,3045,3045,3045,0
|
|
20230731,132400,136620520,3045,3045,3045,3045,0
|
|
20230731,132300,136620520,3045,3045,3045,3045,1
|
|
20230731,132200,136617475,3035,3035,3035,3035,0
|
|
20230731,132100,136617475,3035,3035,3035,3035,0
|
|
20230731,132000,136617475,3035,3035,3035,3035,0
|
|
20230731,131900,136617475,3035,3035,3035,3035,300
|
|
20230731,131800,135706975,3035,3035,3035,3035,0
|
|
20230731,131700,135706975,3035,3035,3035,3035,0
|
|
20230731,131600,135706975,3035,3045,3045,3035,119
|
|
20230731,131500,135344720,3040,3040,3040,3040,923
|
|
20230731,131400,132538800,3040,3040,3040,3040,0
|
|
20230731,131300,132538800,3040,3040,3040,3040,0
|
|
20230731,131200,132538800,3040,3040,3040,3040,0
|
|
20230731,131100,132538800,3040,3040,3040,3040,1168
|
|
20230731,131000,128988080,3030,3030,3030,3030,0
|
|
20230731,130900,128988080,3030,3030,3030,3030,0
|
|
20230731,130800,128988080,3030,3030,3030,3030,6
|
|
20230731,130700,128969900,3030,3030,3030,3030,0
|
|
20230731,130600,128969900,3030,3030,3030,3030,0
|
|
20230731,130500,128969900,3030,3030,3030,3030,0
|
|
20230731,130400,128969900,3030,3030,3030,3030,0
|
|
20230731,130300,128969900,3030,3030,3030,3030,0
|
|
20230731,130200,128969900,3030,3030,3030,3030,100
|
|
20230731,130100,128666900,3030,3030,3030,3030,0
|
|
20230731,130000,128666900,3030,3030,3030,3030,0
|
|
20230731,125900,128666900,3030,3030,3030,3030,1000
|
|
20230731,125800,125636900,3030,3030,3030,3030,1
|
|
20230731,125700,125633870,3030,3030,3030,3030,0
|
|
20230731,125600,125633870,3030,3030,3030,3030,26
|
|
20230731,125500,125555090,3035,3035,3035,3035,0
|
|
20230731,125400,125555090,3035,3035,3035,3035,0
|
|
20230731,125300,125555090,3035,3035,3035,3035,0
|
|
20230731,125200,125555090,3035,3035,3035,3035,33
|
|
20230731,125100,125454935,3035,3035,3035,3035,75
|
|
20230731,125000,125227310,3035,3035,3035,3035,1448
|
|
20230731,124900,120832630,3040,3040,3040,3040,72
|
|
20230731,124800,120613750,3040,3040,3040,3040,0
|
|
20230731,124700,120613750,3040,3040,3040,3040,6
|
|
20230731,124600,120595510,3040,3040,3040,3040,53
|
|
20230731,124500,120434390,3035,3035,3035,3035,0
|
|
20230731,124400,120434390,3035,3035,3035,3035,19
|
|
20230731,124300,120376725,3040,3040,3040,3040,0
|
|
20230731,124200,120376725,3040,3040,3040,3040,0
|
|
20230731,124100,120376725,3040,3040,3040,3040,0
|
|
20230731,124000,120376725,3040,3040,3040,3040,2
|
|
20230731,123900,120370645,3045,3045,3045,3045,0
|
|
20230731,123800,120370645,3045,3045,3045,3045,0
|
|
20230731,123700,120370645,3045,3045,3045,3045,0
|
|
20230731,123600,120370645,3045,3045,3045,3045,1
|
|
20230731,123500,120367600,3045,3045,3045,3045,0
|
|
20230731,123400,120367600,3045,3045,3045,3045,165
|
|
20230731,123300,119865175,3045,3045,3045,3045,682
|
|
20230731,123200,117788485,3040,3040,3040,3040,0
|
|
20230731,123100,117788485,3040,3035,3040,3035,1114
|
|
20230731,123000,114402815,3035,3035,3035,3035,0
|
|
20230731,122900,114402815,3035,3035,3035,3035,0
|
|
20230731,122800,114402815,3035,3035,3035,3035,62
|
|
20230731,122700,114214645,3035,3035,3035,3035,20
|
|
20230731,122600,114153945,3030,3030,3030,3030,0
|
|
20230731,122500,114153945,3030,3030,3030,3030,0
|
|
20230731,122400,114153945,3030,3030,3030,3030,179
|
|
20230731,122300,113611575,3025,3025,3025,3025,0
|
|
20230731,122200,113611575,3025,3025,3025,3025,0
|
|
20230731,122100,113611575,3025,3025,3025,3025,0
|
|
20230731,122000,113611575,3025,3025,3025,3025,0
|
|
20230731,121900,113611575,3025,3025,3025,3025,0
|
|
20230731,121800,113611575,3025,3025,3025,3025,0
|
|
20230731,121700,113611575,3025,3025,3025,3025,0
|
|
20230731,121600,113611575,3025,3025,3025,3025,0
|
|
20230731,121500,113611575,3025,3025,3025,3025,0
|
|
20230731,121400,113611575,3025,3025,3025,3025,0
|
|
20230731,121300,113611575,3025,3025,3025,3025,0
|
|
20230731,121200,113611575,3025,3025,3025,3025,1
|
|
20230731,121100,113608550,3025,3040,3040,3025,252
|
|
20230731,121000,112846215,3040,3040,3040,3040,149
|
|
20230731,120900,112393255,3040,3040,3040,3040,0
|
|
20230731,120800,112393255,3040,3035,3040,3035,1260
|
|
20230731,120700,108563240,3020,3020,3020,3020,0
|
|
20230731,120600,108563240,3020,3020,3020,3020,1
|
|
20230731,120500,108560220,3020,3020,3020,3020,0
|
|
20230731,120400,108560220,3020,3035,3035,3020,8712
|
|
20230731,120300,82231515,3040,3040,3040,3040,1
|
|
20230731,120200,82228475,3035,3035,3035,3035,329
|
|
20230731,120100,81229960,3035,3035,3035,3035,50
|
|
20230731,120000,81078210,3035,3035,3035,3035,0
|
|
20230731,115900,81078210,3035,3035,3035,3035,0
|
|
20230731,115800,81078210,3035,3035,3035,3035,0
|
|
20230731,115700,81078210,3035,3035,3035,3035,0
|
|
20230731,115600,81078210,3035,3035,3035,3035,0
|
|
20230731,115500,81078210,3035,3035,3035,3035,108
|
|
20230731,115400,80750430,3035,3035,3035,3035,0
|
|
20230731,115300,80750430,3035,3035,3035,3035,0
|
|
20230731,115200,80750430,3035,3035,3035,3035,0
|
|
20230731,115100,80750430,3035,3035,3035,3035,0
|
|
20230731,115000,80750430,3035,3035,3035,3035,0
|
|
20230731,114900,80750430,3035,3035,3035,3035,0
|
|
20230731,114800,80750430,3035,3035,3035,3035,137
|
|
20230731,114700,80334635,3035,3035,3035,3035,0
|
|
20230731,114600,80334635,3035,3035,3035,3035,10
|
|
20230731,114500,80304285,3040,3040,3040,3040,0
|
|
20230731,114400,80304285,3040,3040,3040,3040,0
|
|
20230731,114300,80304285,3040,3040,3040,3040,0
|
|
20230731,114200,80304285,3040,3040,3040,3040,0
|
|
20230731,114100,80304285,3040,3035,3040,3035,441
|
|
20230731,114000,78965795,3035,3035,3035,3035,10
|
|
20230731,113900,78935445,3035,3035,3035,3035,0
|
|
20230731,113800,78935445,3035,3035,3035,3035,0
|
|
20230731,113700,78935445,3035,3035,3035,3035,400
|
|
20230731,113600,77721445,3030,3030,3030,3030,0
|
|
20230731,113500,77721445,3030,3030,3030,3030,100
|
|
20230731,113400,77418445,3030,3030,3030,3030,1
|
|
20230731,113300,77415415,3030,3030,3030,3030,0
|
|
20230731,113200,77415415,3030,3030,3030,3030,0
|
|
20230731,113100,77415415,3030,3030,3030,3030,10
|
|
20230731,113000,77385115,3030,3030,3030,3030,110
|
|
20230731,112900,77051815,3030,3030,3030,3030,0
|
|
20230731,112800,77051815,3030,3030,3030,3030,380
|
|
20230731,112700,75900415,3025,3025,3025,3025,18
|
|
20230731,112600,75845965,3030,3030,3030,3030,5
|
|
20230731,112500,75830815,3030,3030,3030,3030,0
|
|
20230731,112400,75830815,3030,3030,3030,3030,2
|
|
20230731,112300,75824755,3025,3025,3025,3025,0
|
|
20230731,112200,75824755,3025,3025,3025,3025,0
|
|
20230731,112100,75824755,3025,3025,3025,3025,0
|
|
20230731,112000,75824755,3025,3025,3025,3025,64
|
|
20230731,111900,75631155,3020,3020,3020,3020,0
|
|
20230731,111800,75631155,3020,3020,3020,3020,0
|
|
20230731,111700,75631155,3020,3020,3020,3020,0
|
|
20230731,111600,75631155,3020,3020,3020,3020,0
|
|
20230731,111500,75631155,3020,3020,3020,3020,0
|
|
20230731,111400,75631155,3020,3020,3020,3020,0
|
|
20230731,111300,75631155,3020,3020,3020,3020,48
|
|
20230731,111200,75486195,3020,3020,3020,3020,993
|
|
20230731,111100,72487335,3025,3025,3025,3025,0
|
|
20230731,111000,72487335,3025,3025,3025,3025,0
|
|
20230731,110900,72487335,3025,3025,3025,3025,0
|
|
20230731,110800,72487335,3025,3025,3025,3025,35
|
|
20230731,110700,72381460,3020,3020,3020,3020,71
|
|
20230731,110600,72167040,3015,3015,3015,3015,0
|
|
20230731,110500,72167040,3015,3015,3015,3015,0
|
|
20230731,110400,72167040,3015,3015,3015,3015,0
|
|
20230731,110300,72167040,3015,3015,3015,3015,0
|
|
20230731,110200,72167040,3015,3015,3015,3015,0
|
|
20230731,110100,72167040,3015,3015,3015,3015,0
|
|
20230731,110000,72167040,3015,3015,3015,3015,52
|
|
20230731,105900,72010260,3015,3015,3015,3015,0
|
|
20230731,105800,72010260,3015,3015,3015,3015,1734
|
|
20230731,105700,66782250,3015,3015,3015,3015,14
|
|
20230731,105600,66740040,3015,3015,3015,3015,16
|
|
20230731,105500,66691800,3015,3015,3015,3015,39
|
|
20230731,105400,66574215,3020,3020,3020,3020,0
|
|
20230731,105300,66574215,3020,3025,3025,3020,366
|
|
20230731,105200,65468860,3025,3025,3025,3025,0
|
|
20230731,105100,65468860,3025,3025,3025,3025,8
|
|
20230731,105000,65444660,3030,3030,3030,3030,0
|
|
20230731,104900,65444660,3030,3030,3030,3030,0
|
|
20230731,104800,65444660,3030,3030,3030,3030,0
|
|
20230731,104700,65444660,3030,3030,3030,3030,14
|
|
20230731,104600,65402240,3030,3030,3030,3030,38
|
|
20230731,104500,65287100,3025,3025,3025,3025,6
|
|
20230731,104400,65268950,3025,3025,3025,3025,0
|
|
20230731,104300,65268950,3025,3025,3025,3025,0
|
|
20230731,104200,65268950,3025,3025,3025,3025,3
|
|
20230731,104100,65259875,3025,3025,3025,3025,0
|
|
20230731,104000,65259875,3025,3025,3025,3025,22
|
|
20230731,103900,65193325,3025,3025,3025,3025,1
|
|
20230731,103800,65190300,3025,3025,3025,3025,0
|
|
20230731,103700,65190300,3025,3025,3025,3025,0
|
|
20230731,103600,65190300,3025,3020,3025,3020,251
|
|
20230731,103500,64431225,3020,3020,3020,3020,23
|
|
20230731,103400,64361765,3020,3020,3020,3020,130
|
|
20230731,103300,63969165,3020,3020,3020,3020,186
|
|
20230731,103200,63407445,3020,3020,3020,3020,0
|
|
20230731,103100,63407445,3020,3020,3020,3020,36
|
|
20230731,103000,63298725,3020,3020,3020,3020,0
|
|
20230731,102900,63298725,3020,3020,3020,3020,0
|
|
20230731,102800,63298725,3020,3020,3020,3020,16
|
|
20230731,102700,63250405,3025,3025,3025,3025,0
|
|
20230731,102600,63250405,3025,3020,3025,3020,66
|
|
20230731,102500,63050785,3025,3025,3025,3025,100
|
|
20230731,102400,62748285,3020,3025,3025,3020,201
|
|
20230731,102300,62141260,3025,3025,3025,3025,0
|
|
20230731,102200,62141260,3025,3025,3025,3025,400
|
|
20230731,102100,60931260,3020,3020,3020,3020,0
|
|
20230731,102000,60931260,3020,3020,3020,3020,18
|
|
20230731,101900,60876900,3020,3020,3020,3020,18
|
|
20230731,101800,60822540,3025,3025,3025,3025,0
|
|
20230731,101700,60822540,3025,3025,3025,3025,0
|
|
20230731,101600,60822540,3025,3025,3025,3025,0
|
|
20230731,101500,60822540,3025,3025,3025,3025,2
|
|
20230731,101400,60816490,3025,3025,3025,3025,400
|
|
20230731,101300,59606490,3025,3025,3025,3025,66
|
|
20230731,101200,59406840,3020,3020,3020,3020,72
|
|
20230731,101100,59189400,3020,3020,3020,3020,0
|
|
20230731,101000,59189400,3020,3020,3020,3020,11
|
|
20230731,100900,59156180,3025,3025,3025,3025,76
|
|
20230731,100800,58926280,3025,3025,3025,3025,0
|
|
20230731,100700,58926280,3025,3025,3025,3025,15
|
|
20230731,100600,58880905,3025,3025,3025,3025,26
|
|
20230731,100500,58802255,3025,3025,3025,3025,10
|
|
20230731,100400,58772005,3020,3020,3020,3020,41
|
|
20230731,100300,58648185,3020,3020,3020,3020,0
|
|
20230731,100200,58648185,3020,3015,3020,3015,57
|
|
20230731,100100,58476230,3010,3010,3010,3010,88
|
|
20230731,100000,58211350,3000,3000,3000,3000,38
|
|
20230731,095900,58097350,3005,3005,3005,3005,0
|
|
20230731,095800,58097350,3005,3005,3005,3005,0
|
|
20230731,095700,58097350,3005,3005,3005,3005,607
|
|
20230731,095600,56273315,3005,3005,3005,3005,32
|
|
20230731,095500,56177155,3015,3015,3015,3015,0
|
|
20230731,095400,56177155,3015,3015,3015,3015,0
|
|
20230731,095300,56177155,3015,3015,3015,3015,0
|
|
20230731,095200,56177155,3015,3015,3015,3015,3
|
|
20230731,095100,56168110,3020,3015,3020,3015,20
|
|
20230731,095000,56107770,3015,3010,3015,3010,20
|
|
20230731,094900,56047545,3005,3005,3005,3005,0
|
|
20230731,094800,56047545,3005,3005,3005,3005,0
|
|
20230731,094700,56047545,3005,3005,3005,3005,568
|
|
20230731,094600,54340705,3000,2995,3000,2995,71
|
|
20230731,094500,54127865,3000,3005,3005,3000,1118
|
|
20230731,094400,50773845,3005,3005,3005,3005,6
|
|
20230731,094300,50755815,3000,3000,3000,3000,32
|
|
20230731,094200,50659815,3015,3015,3015,3015,0
|
|
20230731,094100,50659815,3015,3015,3015,3015,14
|
|
20230731,094000,50617605,3020,3020,3020,3020,0
|
|
20230731,093900,50617605,3020,3020,3020,3020,4
|
|
20230731,093800,50605525,3020,3000,3020,3000,368
|
|
20230731,093700,49501480,3000,3000,3000,3000,1000
|
|
20230731,093600,46501480,2995,3020,3020,2995,9021
|
|
20230731,093500,19423585,3020,3020,3020,3020,30
|
|
20230731,093400,19332985,3020,3020,3030,3020,164
|
|
20230731,093300,18837695,3020,3025,3025,3020,733
|
|
20230731,093200,16620775,3025,3020,3025,3020,335
|
|
20230731,093100,15609025,3015,3020,3020,3015,57
|
|
20230731,093000,15436920,3020,3020,3020,3015,20
|
|
20230731,092900,15376555,3020,3020,3020,3020,0
|
|
20230731,092800,15376555,3020,3020,3020,3020,1
|
|
20230731,092700,15373535,3015,3015,3015,3015,50
|
|
20230731,092600,15222785,3010,3010,3010,3010,0
|
|
20230731,092500,15222785,3010,3030,3030,3010,69
|
|
20230731,092400,15013835,3030,3030,3030,3030,3
|
|
20230731,092300,15004745,3030,3015,3030,3015,5
|
|
20230731,092200,14989655,3030,3030,3030,3030,0
|
|
20230731,092100,14989655,3030,3030,3030,3030,36
|
|
20230731,092000,14880575,3030,3030,3030,3030,0
|
|
20230731,091900,14880575,3030,3015,3030,3015,50
|
|
20230731,091800,14729120,3015,3015,3015,3015,50
|
|
20230731,091700,14578370,3010,3010,3010,3010,1038
|
|
20230731,091600,11453990,3010,3010,3010,3010,50
|
|
20230731,091500,11303490,3010,3010,3010,3010,149
|
|
20230731,091400,10855000,3010,3015,3015,3010,1632
|
|
20230731,091300,5940675,3010,3010,3010,3010,0
|
|
20230731,091200,5940675,3010,3010,3010,3010,0
|
|
20230731,091100,5940675,3010,3010,3010,3010,0
|
|
20230731,091000,5940675,3010,3025,3025,3010,7
|
|
20230731,090900,5919575,3015,3015,3015,3015,0
|
|
20230731,090800,5919575,3015,3015,3015,3015,0
|
|
20230731,090700,5919575,3015,3015,3015,3015,0
|
|
20230731,090600,5919575,3015,3015,3015,3015,0
|
|
20230731,090500,5919575,3015,3015,3015,3015,3
|
|
20230731,090400,5910530,3030,3030,3030,3030,13
|
|
20230731,090300,5871140,3010,3010,3010,3010,194
|
|
20230731,090200,5287200,3035,3035,3035,3035,0
|
|
20230731,090100,5287200,3035,3030,3035,3020,513
|
|
20230731,090000,3730430,3025,3030,3030,3025,1232
|