578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183500,81031350,3435,3435,3435,3435,3063
|
|
20230731,183400,81031350,3435,3435,3435,3435,0
|
|
20230731,183300,81031350,3435,3435,3435,3435,0
|
|
20230731,183200,81031350,3435,3435,3435,3435,0
|
|
20230731,183100,81031350,3435,3435,3435,3435,0
|
|
20230731,183000,81031350,3435,3435,3435,3435,0
|
|
20230731,182900,81031350,3435,3435,3435,3435,0
|
|
20230731,182800,81031350,3435,3435,3435,3435,0
|
|
20230731,182700,81031350,3435,3435,3435,3435,0
|
|
20230731,182600,81031350,3435,3435,3435,3435,0
|
|
20230731,182500,81031350,3435,3435,3435,3435,0
|
|
20230731,182400,81031350,3435,3435,3435,3435,0
|
|
20230731,182300,81031350,3435,3435,3435,3435,0
|
|
20230731,182200,81031350,3435,3435,3435,3435,0
|
|
20230731,182100,81031350,3435,3435,3435,3435,0
|
|
20230731,182000,81031350,3435,3435,3435,3435,0
|
|
20230731,181900,81031350,3435,3435,3435,3435,0
|
|
20230731,181800,81031350,3435,3435,3435,3435,0
|
|
20230731,181700,81031350,3435,3435,3435,3435,0
|
|
20230731,181600,81031350,3435,3435,3435,3435,0
|
|
20230731,181500,81031350,3435,3435,3435,3435,0
|
|
20230731,181400,81031350,3435,3435,3435,3435,0
|
|
20230731,181300,81031350,3435,3435,3435,3435,0
|
|
20230731,181200,81031350,3435,3435,3435,3435,0
|
|
20230731,181100,81031350,3435,3435,3435,3435,0
|
|
20230731,181000,81031350,3435,3435,3435,3435,0
|
|
20230731,180900,81031350,3435,3435,3435,3435,0
|
|
20230731,180800,81031350,3435,3435,3435,3435,0
|
|
20230731,180700,81031350,3435,3435,3435,3435,0
|
|
20230731,180600,81031350,3435,3435,3435,3435,0
|
|
20230731,180500,81031350,3435,3435,3435,3435,3063
|
|
20230731,180400,81031350,3435,3435,3435,3435,0
|
|
20230731,180300,81031350,3435,3435,3435,3435,0
|
|
20230731,180200,81031350,3435,3435,3435,3435,0
|
|
20230731,180100,81031350,3435,3435,3435,3435,0
|
|
20230731,180000,81031350,3435,3435,3435,3435,0
|
|
20230731,175900,81031350,3435,3435,3435,3435,0
|
|
20230731,175800,81031350,3435,3435,3435,3435,0
|
|
20230731,175700,81031350,3435,3435,3435,3435,0
|
|
20230731,175600,81031350,3435,3435,3435,3435,0
|
|
20230731,175500,81031350,3435,3435,3435,3435,0
|
|
20230731,175400,81031350,3435,3435,3435,3435,0
|
|
20230731,175300,81031350,3435,3435,3435,3435,0
|
|
20230731,175200,81031350,3435,3435,3435,3435,0
|
|
20230731,175100,81031350,3435,3435,3435,3435,0
|
|
20230731,175000,81031350,3435,3435,3435,3435,0
|
|
20230731,174900,81031350,3435,3435,3435,3435,0
|
|
20230731,174800,81031350,3435,3435,3435,3435,0
|
|
20230731,174700,81031350,3435,3435,3435,3435,0
|
|
20230731,174600,81031350,3435,3435,3435,3435,0
|
|
20230731,174500,81031350,3435,3435,3435,3435,0
|
|
20230731,174400,81031350,3435,3435,3435,3435,0
|
|
20230731,174300,81031350,3435,3435,3435,3435,0
|
|
20230731,174200,81031350,3435,3435,3435,3435,0
|
|
20230731,174100,81031350,3435,3435,3435,3435,0
|
|
20230731,174000,81031350,3435,3435,3435,3435,0
|
|
20230731,173900,81031350,3435,3435,3435,3435,0
|
|
20230731,173800,81031350,3435,3435,3435,3435,0
|
|
20230731,173700,81031350,3435,3435,3435,3435,0
|
|
20230731,173600,81031350,3435,3435,3435,3435,0
|
|
20230731,173500,81031350,3435,3435,3435,3435,3063
|
|
20230731,173400,81031350,3435,3435,3435,3435,0
|
|
20230731,173300,81031350,3435,3435,3435,3435,0
|
|
20230731,173200,81031350,3435,3435,3435,3435,0
|
|
20230731,173100,81031350,3435,3435,3435,3435,0
|
|
20230731,173000,81031350,3435,3435,3435,3435,0
|
|
20230731,172900,81031350,3435,3435,3435,3435,0
|
|
20230731,172800,81031350,3435,3435,3435,3435,0
|
|
20230731,172700,81031350,3435,3435,3435,3435,0
|
|
20230731,172600,81031350,3435,3435,3435,3435,0
|
|
20230731,172500,81031350,3435,3435,3435,3435,0
|
|
20230731,172400,81031350,3435,3435,3435,3435,0
|
|
20230731,172300,81031350,3435,3435,3435,3435,0
|
|
20230731,172200,81031350,3435,3435,3435,3435,0
|
|
20230731,172100,81031350,3435,3435,3435,3435,0
|
|
20230731,172000,81031350,3435,3435,3435,3435,0
|
|
20230731,171900,81031350,3435,3435,3435,3435,0
|
|
20230731,171800,81031350,3435,3435,3435,3435,0
|
|
20230731,171700,81031350,3435,3435,3435,3435,0
|
|
20230731,171600,81031350,3435,3435,3435,3435,0
|
|
20230731,171500,81031350,3435,3435,3435,3435,0
|
|
20230731,171400,81031350,3435,3435,3435,3435,0
|
|
20230731,171300,81031350,3435,3435,3435,3435,0
|
|
20230731,171200,81031350,3435,3435,3435,3435,0
|
|
20230731,171100,81031350,3435,3435,3435,3435,0
|
|
20230731,171000,81031350,3435,3435,3435,3435,0
|
|
20230731,170900,81031350,3435,3435,3435,3435,0
|
|
20230731,170800,81031350,3435,3435,3435,3435,0
|
|
20230731,170700,81031350,3435,3435,3435,3435,0
|
|
20230731,170600,81031350,3435,3435,3435,3435,0
|
|
20230731,170500,81031350,3435,3435,3435,3435,3063
|
|
20230731,170400,81031350,3435,3435,3435,3435,0
|
|
20230731,170300,81031350,3435,3435,3435,3435,0
|
|
20230731,170200,81031350,3435,3435,3435,3435,0
|
|
20230731,170100,81031350,3435,3435,3435,3435,0
|
|
20230731,170000,81031350,3435,3435,3435,3435,0
|
|
20230731,165900,81031350,3435,3435,3435,3435,0
|
|
20230731,165800,81031350,3435,3435,3435,3435,0
|
|
20230731,165700,81031350,3435,3435,3435,3435,0
|
|
20230731,165600,81031350,3435,3435,3435,3435,0
|
|
20230731,165500,81031350,3435,3435,3435,3435,0
|
|
20230731,165400,81031350,3435,3435,3435,3435,0
|
|
20230731,165300,81031350,3435,3435,3435,3435,0
|
|
20230731,165200,81031350,3435,3435,3435,3435,0
|
|
20230731,165100,81031350,3435,3435,3435,3435,0
|
|
20230731,165000,81031350,3435,3435,3435,3435,0
|
|
20230731,164900,81031350,3435,3435,3435,3435,0
|
|
20230731,164800,81031350,3435,3435,3435,3435,0
|
|
20230731,164700,81031350,3435,3435,3435,3435,0
|
|
20230731,164600,81031350,3435,3435,3435,3435,0
|
|
20230731,164500,81031350,3435,3435,3435,3435,0
|
|
20230731,164400,81031350,3435,3435,3435,3435,0
|
|
20230731,164300,81031350,3435,3435,3435,3435,0
|
|
20230731,164200,81031350,3435,3435,3435,3435,0
|
|
20230731,164100,81031350,3435,3435,3435,3435,0
|
|
20230731,164000,81031350,3435,3435,3435,3435,0
|
|
20230731,163900,81031350,3435,3435,3435,3435,0
|
|
20230731,163800,81031350,3435,3435,3435,3435,0
|
|
20230731,163700,81031350,3435,3435,3435,3435,0
|
|
20230731,163600,81031350,3435,3435,3435,3435,0
|
|
20230731,163500,81031350,3435,3435,3435,3435,3063
|
|
20230731,163400,81031350,3435,3435,3435,3435,0
|
|
20230731,163300,81031350,3435,3435,3435,3435,0
|
|
20230731,163200,81031350,3435,3435,3435,3435,0
|
|
20230731,163100,81031350,3435,3435,3435,3435,0
|
|
20230731,163000,81031350,3435,3435,3435,3435,0
|
|
20230731,162900,81031350,3435,3435,3435,3435,0
|
|
20230731,162800,81031350,3435,3435,3435,3435,0
|
|
20230731,162700,81031350,3435,3435,3435,3435,0
|
|
20230731,162600,81031350,3435,3435,3435,3435,0
|
|
20230731,162500,81031350,3435,3435,3435,3435,0
|
|
20230731,162400,81031350,3435,3435,3435,3435,0
|
|
20230731,162300,81031350,3435,3435,3435,3435,0
|
|
20230731,162200,81031350,3435,3435,3435,3435,0
|
|
20230731,162100,81031350,3435,3435,3435,3435,0
|
|
20230731,162000,81031350,3435,3435,3435,3435,0
|
|
20230731,161900,81031350,3435,3435,3435,3435,0
|
|
20230731,161800,81031350,3435,3435,3435,3435,0
|
|
20230731,161700,81031350,3435,3435,3435,3435,0
|
|
20230731,161600,81031350,3435,3435,3435,3435,0
|
|
20230731,161500,81031350,3435,3435,3435,3435,0
|
|
20230731,161400,81031350,3435,3435,3435,3435,0
|
|
20230731,161300,81031350,3435,3435,3435,3435,0
|
|
20230731,161200,81031350,3435,3435,3435,3435,0
|
|
20230731,161100,81031350,3435,3435,3435,3435,0
|
|
20230731,161000,81031350,3435,3435,3435,3435,0
|
|
20230731,160900,81031350,3435,3435,3435,3435,0
|
|
20230731,160800,81031350,3435,3435,3435,3435,0
|
|
20230731,160700,81031350,3435,3435,3435,3435,0
|
|
20230731,160600,81031350,3435,3435,3435,3435,0
|
|
20230731,160500,81031350,3435,3435,3435,3435,3063
|
|
20230731,160400,81031350,3435,3435,3435,3435,0
|
|
20230731,160300,81031350,3435,3435,3435,3435,0
|
|
20230731,160200,81031350,3435,3435,3435,3435,0
|
|
20230731,160100,81031350,3435,3435,3435,3435,0
|
|
20230731,160000,81031350,3435,3435,3435,3435,0
|
|
20230731,155900,81031350,3435,3435,3435,3435,0
|
|
20230731,155800,81031350,3435,3435,3435,3435,0
|
|
20230731,155700,81031350,3435,3435,3435,3435,0
|
|
20230731,155600,81031350,3435,3435,3435,3435,0
|
|
20230731,155500,81031350,3435,3435,3435,3435,0
|
|
20230731,155400,81031350,3435,3435,3435,3435,0
|
|
20230731,155300,81031350,3435,3435,3435,3435,0
|
|
20230731,155200,81031350,3435,3435,3435,3435,0
|
|
20230731,155100,81031350,3435,3435,3435,3435,0
|
|
20230731,155000,81031350,3435,3435,3435,3435,0
|
|
20230731,154900,81031350,3435,3435,3435,3435,0
|
|
20230731,154800,81031350,3435,3435,3435,3435,0
|
|
20230731,154700,81031350,3435,3435,3435,3435,0
|
|
20230731,154600,81031350,3435,3435,3435,3435,0
|
|
20230731,154500,81031350,3435,3435,3435,3435,0
|
|
20230731,154400,81031350,3435,3435,3435,3435,0
|
|
20230731,154300,81031350,3435,3435,3435,3435,0
|
|
20230731,154200,81031350,3435,3435,3435,3435,0
|
|
20230731,154100,81031350,3435,3435,3435,3435,0
|
|
20230731,154000,81031350,3435,3435,3435,3435,0
|
|
20230731,153900,81031350,3435,3435,3435,3435,0
|
|
20230731,153800,81031350,3435,3435,3435,3435,0
|
|
20230731,153700,81031350,3435,3435,3435,3435,0
|
|
20230731,153600,81031350,3435,3435,3435,3435,0
|
|
20230731,153500,81031350,3435,3435,3435,3435,3063
|
|
20230731,153400,81031350,3435,3435,3435,3435,0
|
|
20230731,153300,81031350,3435,3435,3435,3435,0
|
|
20230731,153200,81031350,3435,3435,3435,3435,0
|
|
20230731,153100,81031350,3435,3435,3435,3435,0
|
|
20230731,153000,81031350,3435,3435,3435,3435,3063
|
|
20230731,152900,70509945,3410,3410,3410,3410,0
|
|
20230731,152800,70509945,3410,3410,3410,3410,0
|
|
20230731,152700,70509945,3410,3410,3410,3410,0
|
|
20230731,152600,70509945,3410,3410,3410,3410,0
|
|
20230731,152500,70509945,3410,3410,3410,3410,0
|
|
20230731,152400,70509945,3410,3410,3410,3410,0
|
|
20230731,152300,70509945,3410,3410,3410,3410,0
|
|
20230731,152200,70509945,3410,3410,3410,3410,0
|
|
20230731,152100,70509945,3410,3410,3410,3410,0
|
|
20230731,152000,70509945,3410,3410,3410,3410,0
|
|
20230731,151900,70509945,3410,3410,3415,3410,682
|
|
20230731,151800,68182775,3410,3410,3410,3410,0
|
|
20230731,151700,68182775,3410,3405,3410,3405,784
|
|
20230731,151600,65509345,3405,3405,3405,3405,130
|
|
20230731,151500,65066695,3380,3380,3380,3380,340
|
|
20230731,151400,63917495,3380,3380,3380,3380,0
|
|
20230731,151300,63917495,3380,3380,3380,3380,0
|
|
20230731,151200,63917495,3380,3380,3380,3380,0
|
|
20230731,151100,63917495,3380,3380,3380,3380,1
|
|
20230731,151000,63914115,3380,3380,3380,3380,0
|
|
20230731,150900,63914115,3380,3380,3380,3380,0
|
|
20230731,150800,63914115,3380,3380,3380,3380,0
|
|
20230731,150700,63914115,3380,3380,3380,3380,70
|
|
20230731,150600,63677515,3405,3405,3405,3405,0
|
|
20230731,150500,63677515,3405,3405,3405,3405,2
|
|
20230731,150400,63670705,3405,3405,3405,3405,0
|
|
20230731,150300,63670705,3405,3405,3405,3405,0
|
|
20230731,150200,63670705,3405,3405,3405,3405,0
|
|
20230731,150100,63670705,3405,3405,3405,3405,490
|
|
20230731,150000,62002255,3405,3405,3405,3405,0
|
|
20230731,145900,62002255,3405,3405,3405,3405,0
|
|
20230731,145800,62002255,3405,3405,3405,3405,0
|
|
20230731,145700,62002255,3405,3405,3405,3405,0
|
|
20230731,145600,62002255,3405,3400,3405,3400,590
|
|
20230731,145500,59994305,3405,3405,3405,3405,0
|
|
20230731,145400,59994305,3405,3405,3405,3405,0
|
|
20230731,145300,59994305,3405,3405,3405,3405,0
|
|
20230731,145200,59994305,3405,3405,3405,3405,0
|
|
20230731,145100,59994305,3405,3405,3405,3405,0
|
|
20230731,145000,59994305,3405,3405,3405,3405,0
|
|
20230731,144900,59994305,3405,3405,3405,3405,0
|
|
20230731,144800,59994305,3405,3405,3405,3405,0
|
|
20230731,144700,59994305,3405,3405,3405,3405,4
|
|
20230731,144600,59980685,3405,3405,3405,3405,0
|
|
20230731,144500,59980685,3405,3405,3405,3405,1
|
|
20230731,144400,59977280,3380,3380,3380,3380,300
|
|
20230731,144300,58963280,3405,3405,3405,3405,0
|
|
20230731,144200,58963280,3405,3405,3405,3405,0
|
|
20230731,144100,58963280,3405,3405,3405,3405,1
|
|
20230731,144000,58959875,3380,3380,3380,3380,0
|
|
20230731,143900,58959875,3380,3380,3380,3380,0
|
|
20230731,143800,58959875,3380,3405,3405,3380,16
|
|
20230731,143700,58905745,3405,3405,3405,3405,0
|
|
20230731,143600,58905745,3405,3405,3405,3405,0
|
|
20230731,143500,58905745,3405,3405,3405,3405,0
|
|
20230731,143400,58905745,3405,3405,3405,3405,0
|
|
20230731,143300,58905745,3405,3405,3405,3405,0
|
|
20230731,143200,58905745,3405,3405,3405,3405,0
|
|
20230731,143100,58905745,3405,3405,3405,3405,0
|
|
20230731,143000,58905745,3405,3405,3405,3405,1
|
|
20230731,142900,58902340,3380,3380,3380,3380,0
|
|
20230731,142800,58902340,3380,3380,3380,3380,0
|
|
20230731,142700,58902340,3380,3380,3380,3380,38
|
|
20230731,142600,58773900,3380,3380,3380,3380,1
|
|
20230731,142500,58770520,3405,3405,3405,3405,2
|
|
20230731,142400,58763710,3405,3405,3405,3405,0
|
|
20230731,142300,58763710,3405,3405,3405,3405,0
|
|
20230731,142200,58763710,3405,3405,3405,3405,0
|
|
20230731,142100,58763710,3405,3405,3405,3405,0
|
|
20230731,142000,58763710,3405,3405,3405,3405,0
|
|
20230731,141900,58763710,3405,3405,3405,3405,0
|
|
20230731,141800,58763710,3405,3405,3405,3405,1
|
|
20230731,141700,58760305,3380,3380,3380,3380,0
|
|
20230731,141600,58760305,3380,3380,3380,3380,0
|
|
20230731,141500,58760305,3380,3380,3380,3380,0
|
|
20230731,141400,58760305,3380,3380,3380,3380,0
|
|
20230731,141300,58760305,3380,3380,3380,3380,0
|
|
20230731,141200,58760305,3380,3380,3380,3380,0
|
|
20230731,141100,58760305,3380,3380,3380,3380,169
|
|
20230731,141000,58189085,3380,3380,3380,3380,0
|
|
20230731,140900,58189085,3380,3380,3380,3380,0
|
|
20230731,140800,58189085,3380,3380,3380,3380,1
|
|
20230731,140700,58185705,3405,3405,3405,3405,0
|
|
20230731,140600,58185705,3405,3405,3405,3405,0
|
|
20230731,140500,58185705,3405,3405,3405,3405,0
|
|
20230731,140400,58185705,3405,3405,3405,3405,0
|
|
20230731,140300,58185705,3405,3405,3405,3405,0
|
|
20230731,140200,58185705,3405,3405,3405,3405,0
|
|
20230731,140100,58185705,3405,3405,3405,3405,1
|
|
20230731,140000,58182300,3405,3405,3405,3405,0
|
|
20230731,135900,58182300,3405,3405,3405,3405,0
|
|
20230731,135800,58182300,3405,3405,3405,3405,0
|
|
20230731,135700,58182300,3405,3405,3405,3405,0
|
|
20230731,135600,58182300,3405,3405,3405,3405,0
|
|
20230731,135500,58182300,3405,3400,3405,3400,2900
|
|
20230731,135400,48311925,3400,3400,3400,3400,0
|
|
20230731,135300,48311925,3400,3400,3400,3400,0
|
|
20230731,135200,48311925,3400,3400,3400,3400,0
|
|
20230731,135100,48311925,3400,3400,3400,3400,1
|
|
20230731,135000,48308525,3380,3380,3380,3380,11
|
|
20230731,134900,48271345,3400,3400,3400,3400,0
|
|
20230731,134800,48271345,3400,3400,3400,3400,29
|
|
20230731,134700,48172745,3400,3400,3400,3400,0
|
|
20230731,134600,48172745,3400,3390,3400,3390,1536
|
|
20230731,134500,42965685,3400,3400,3400,3400,0
|
|
20230731,134400,42965685,3400,3400,3400,3400,0
|
|
20230731,134300,42965685,3400,3400,3400,3400,0
|
|
20230731,134200,42965685,3400,3400,3400,3400,0
|
|
20230731,134100,42965685,3400,3400,3400,3400,0
|
|
20230731,134000,42965685,3400,3400,3400,3400,0
|
|
20230731,133900,42965685,3400,3400,3400,3400,0
|
|
20230731,133800,42965685,3400,3400,3400,3400,0
|
|
20230731,133700,42965685,3400,3400,3400,3400,0
|
|
20230731,133600,42965685,3400,3400,3400,3400,1
|
|
20230731,133500,42962285,3390,3390,3390,3390,0
|
|
20230731,133400,42962285,3390,3390,3390,3390,0
|
|
20230731,133300,42962285,3390,3390,3390,3390,0
|
|
20230731,133200,42962285,3390,3390,3390,3390,1
|
|
20230731,133100,42958895,3400,3400,3400,3400,0
|
|
20230731,133000,42958895,3400,3400,3400,3400,0
|
|
20230731,132900,42958895,3400,3400,3400,3400,0
|
|
20230731,132800,42958895,3400,3400,3400,3400,0
|
|
20230731,132700,42958895,3400,3400,3400,3400,0
|
|
20230731,132600,42958895,3400,3400,3400,3400,0
|
|
20230731,132500,42958895,3400,3400,3400,3400,0
|
|
20230731,132400,42958895,3400,3400,3400,3400,1
|
|
20230731,132300,42955495,3390,3390,3390,3390,0
|
|
20230731,132200,42955495,3390,3390,3390,3390,0
|
|
20230731,132100,42955495,3390,3390,3390,3390,260
|
|
20230731,132000,42074095,3380,3380,3380,3380,0
|
|
20230731,131900,42074095,3380,3380,3380,3380,0
|
|
20230731,131800,42074095,3380,3380,3380,3380,0
|
|
20230731,131700,42074095,3380,3380,3380,3380,0
|
|
20230731,131600,42074095,3380,3380,3380,3380,0
|
|
20230731,131500,42074095,3380,3380,3380,3380,0
|
|
20230731,131400,42074095,3380,3380,3380,3380,1
|
|
20230731,131300,42070715,3375,3375,3375,3375,0
|
|
20230731,131200,42070715,3375,3375,3375,3375,0
|
|
20230731,131100,42070715,3375,3375,3375,3375,0
|
|
20230731,131000,42070715,3375,3375,3375,3375,0
|
|
20230731,130900,42070715,3375,3375,3375,3375,28
|
|
20230731,130800,41976215,3375,3375,3375,3375,894
|
|
20230731,130700,38958965,3375,3375,3375,3375,400
|
|
20230731,130600,37608965,3375,3375,3375,3375,0
|
|
20230731,130500,37608965,3375,3375,3375,3375,0
|
|
20230731,130400,37608965,3375,3375,3375,3375,0
|
|
20230731,130300,37608965,3375,3375,3375,3375,0
|
|
20230731,130200,37608965,3375,3375,3375,3375,200
|
|
20230731,130100,36933965,3375,3375,3375,3375,400
|
|
20230731,130000,35583965,3375,3375,3375,3375,300
|
|
20230731,125900,34571465,3375,3375,3375,3375,600
|
|
20230731,125800,32546465,3375,3375,3375,3375,0
|
|
20230731,125700,32546465,3375,3375,3375,3375,0
|
|
20230731,125600,32546465,3375,3375,3375,3375,1
|
|
20230731,125500,32543090,3400,3400,3400,3400,0
|
|
20230731,125400,32543090,3400,3400,3400,3400,0
|
|
20230731,125300,32543090,3400,3400,3400,3400,0
|
|
20230731,125200,32543090,3400,3400,3400,3400,0
|
|
20230731,125100,32543090,3400,3400,3400,3400,0
|
|
20230731,125000,32543090,3400,3400,3400,3400,0
|
|
20230731,124900,32543090,3400,3380,3400,3380,5
|
|
20230731,124800,32526135,3380,3380,3380,3380,0
|
|
20230731,124700,32526135,3380,3380,3380,3380,1
|
|
20230731,124600,32522755,3375,3375,3375,3375,0
|
|
20230731,124500,32522755,3375,3375,3375,3375,7
|
|
20230731,124400,32499130,3370,3370,3370,3370,0
|
|
20230731,124300,32499130,3370,3370,3370,3370,0
|
|
20230731,124200,32499130,3370,3370,3370,3370,0
|
|
20230731,124100,32499130,3370,3370,3370,3370,0
|
|
20230731,124000,32499130,3370,3370,3370,3370,0
|
|
20230731,123900,32499130,3370,3370,3370,3370,0
|
|
20230731,123800,32499130,3370,3370,3370,3370,1
|
|
20230731,123700,32495760,3375,3375,3375,3375,0
|
|
20230731,123600,32495760,3375,3375,3375,3375,0
|
|
20230731,123500,32495760,3375,3375,3375,3375,3
|
|
20230731,123400,32485635,3380,3380,3380,3380,0
|
|
20230731,123300,32485635,3380,3380,3380,3380,0
|
|
20230731,123200,32485635,3380,3380,3380,3380,0
|
|
20230731,123100,32485635,3380,3380,3380,3380,0
|
|
20230731,123000,32485635,3380,3380,3380,3380,0
|
|
20230731,122900,32485635,3380,3380,3380,3380,0
|
|
20230731,122800,32485635,3380,3380,3380,3380,0
|
|
20230731,122700,32485635,3380,3380,3380,3380,0
|
|
20230731,122600,32485635,3380,3380,3380,3380,0
|
|
20230731,122500,32485635,3380,3380,3380,3380,0
|
|
20230731,122400,32485635,3380,3380,3380,3380,0
|
|
20230731,122300,32485635,3380,3380,3380,3380,0
|
|
20230731,122200,32485635,3380,3380,3380,3380,0
|
|
20230731,122100,32485635,3380,3380,3380,3380,1
|
|
20230731,122000,32482255,3380,3375,3380,3375,3
|
|
20230731,121900,32472125,3380,3380,3380,3380,0
|
|
20230731,121800,32472125,3380,3380,3380,3380,0
|
|
20230731,121700,32472125,3380,3380,3380,3380,0
|
|
20230731,121600,32472125,3380,3380,3380,3380,0
|
|
20230731,121500,32472125,3380,3380,3380,3380,0
|
|
20230731,121400,32472125,3380,3380,3380,3380,0
|
|
20230731,121300,32472125,3380,3380,3380,3380,0
|
|
20230731,121200,32472125,3380,3380,3380,3380,4
|
|
20230731,121100,32458605,3380,3380,3380,3380,0
|
|
20230731,121000,32458605,3380,3380,3380,3380,1
|
|
20230731,120900,32455225,3380,3380,3380,3380,0
|
|
20230731,120800,32455225,3380,3380,3380,3380,3
|
|
20230731,120700,32445085,3380,3380,3380,3380,0
|
|
20230731,120600,32445085,3380,3380,3380,3380,0
|
|
20230731,120500,32445085,3380,3380,3380,3380,0
|
|
20230731,120400,32445085,3380,3380,3380,3380,0
|
|
20230731,120300,32445085,3380,3380,3380,3380,0
|
|
20230731,120200,32445085,3380,3380,3380,3380,0
|
|
20230731,120100,32445085,3380,3380,3380,3380,1
|
|
20230731,120000,32441705,3380,3380,3380,3380,0
|
|
20230731,115900,32441705,3380,3380,3380,3380,0
|
|
20230731,115800,32441705,3380,3380,3380,3380,0
|
|
20230731,115700,32441705,3380,3380,3380,3380,0
|
|
20230731,115600,32441705,3380,3380,3380,3380,0
|
|
20230731,115500,32441705,3380,3380,3380,3380,0
|
|
20230731,115400,32441705,3380,3380,3380,3380,0
|
|
20230731,115300,32441705,3380,3380,3380,3380,0
|
|
20230731,115200,32441705,3380,3380,3380,3380,0
|
|
20230731,115100,32441705,3380,3380,3380,3380,0
|
|
20230731,115000,32441705,3380,3380,3380,3380,0
|
|
20230731,114900,32441705,3380,3380,3380,3380,0
|
|
20230731,114800,32441705,3380,3380,3380,3380,0
|
|
20230731,114700,32441705,3380,3380,3380,3380,0
|
|
20230731,114600,32441705,3380,3380,3380,3380,0
|
|
20230731,114500,32441705,3380,3380,3380,3380,0
|
|
20230731,114400,32441705,3380,3380,3380,3380,1
|
|
20230731,114300,32438325,3390,3390,3390,3390,1
|
|
20230731,114200,32434935,3405,3405,3405,3405,0
|
|
20230731,114100,32434935,3405,3405,3405,3405,0
|
|
20230731,114000,32434935,3405,3400,3405,3400,41
|
|
20230731,113900,32295455,3405,3405,3405,3405,0
|
|
20230731,113800,32295455,3405,3405,3405,3405,0
|
|
20230731,113700,32295455,3405,3405,3405,3405,0
|
|
20230731,113600,32295455,3405,3405,3405,3405,0
|
|
20230731,113500,32295455,3405,3405,3405,3405,0
|
|
20230731,113400,32295455,3405,3390,3405,3390,44
|
|
20230731,113300,32145985,3390,3390,3390,3390,1
|
|
20230731,113200,32142595,3365,3365,3365,3365,0
|
|
20230731,113100,32142595,3365,3365,3365,3365,0
|
|
20230731,113000,32142595,3365,3365,3365,3365,0
|
|
20230731,112900,32142595,3365,3370,3370,3365,296
|
|
20230731,112800,31145635,3390,3390,3390,3390,0
|
|
20230731,112700,31145635,3390,3390,3390,3390,1
|
|
20230731,112600,31142245,3370,3370,3370,3370,0
|
|
20230731,112500,31142245,3370,3370,3370,3370,13
|
|
20230731,112400,31098435,3390,3390,3390,3390,0
|
|
20230731,112300,31098435,3390,3390,3390,3390,0
|
|
20230731,112200,31098435,3390,3390,3390,3390,0
|
|
20230731,112100,31098435,3390,3390,3390,3390,0
|
|
20230731,112000,31098435,3390,3390,3390,3390,23
|
|
20230731,111900,31020465,3365,3365,3365,3365,0
|
|
20230731,111800,31020465,3365,3365,3365,3365,0
|
|
20230731,111700,31020465,3365,3365,3365,3365,0
|
|
20230731,111600,31020465,3365,3365,3365,3365,100
|
|
20230731,111500,30683965,3365,3365,3365,3365,0
|
|
20230731,111400,30683965,3365,3365,3365,3365,0
|
|
20230731,111300,30683965,3365,3365,3365,3365,0
|
|
20230731,111200,30683965,3365,3365,3365,3365,0
|
|
20230731,111100,30683965,3365,3365,3365,3365,0
|
|
20230731,111000,30683965,3365,3365,3365,3365,0
|
|
20230731,110900,30683965,3365,3370,3370,3365,83
|
|
20230731,110800,30404625,3370,3370,3370,3370,0
|
|
20230731,110700,30404625,3370,3370,3370,3370,1
|
|
20230731,110600,30401255,3370,3370,3370,3370,0
|
|
20230731,110500,30401255,3370,3370,3370,3370,0
|
|
20230731,110400,30401255,3370,3370,3370,3370,0
|
|
20230731,110300,30401255,3370,3370,3370,3370,10
|
|
20230731,110200,30367555,3390,3390,3390,3390,0
|
|
20230731,110100,30367555,3390,3390,3390,3390,0
|
|
20230731,110000,30367555,3390,3390,3390,3390,0
|
|
20230731,105900,30367555,3390,3390,3390,3390,0
|
|
20230731,105800,30367555,3390,3390,3390,3390,2
|
|
20230731,105700,30360775,3390,3390,3390,3390,0
|
|
20230731,105600,30360775,3390,3390,3390,3390,1
|
|
20230731,105500,30357385,3370,3370,3370,3370,0
|
|
20230731,105400,30357385,3370,3370,3370,3370,0
|
|
20230731,105300,30357385,3370,3370,3370,3370,0
|
|
20230731,105200,30357385,3370,3370,3370,3370,0
|
|
20230731,105100,30357385,3370,3370,3370,3370,0
|
|
20230731,105000,30357385,3370,3370,3370,3370,0
|
|
20230731,104900,30357385,3370,3370,3370,3370,1
|
|
20230731,104800,30354015,3390,3390,3390,3390,1
|
|
20230731,104700,30350625,3365,3365,3365,3365,0
|
|
20230731,104600,30350625,3365,3365,3365,3365,0
|
|
20230731,104500,30350625,3365,3365,3365,3365,0
|
|
20230731,104400,30350625,3365,3375,3375,3365,47
|
|
20230731,104300,30192410,3390,3390,3390,3390,1
|
|
20230731,104200,30189020,3395,3395,3395,3395,0
|
|
20230731,104100,30189020,3395,3395,3395,3395,1
|
|
20230731,104000,30185625,3395,3395,3395,3395,0
|
|
20230731,103900,30185625,3395,3395,3395,3395,0
|
|
20230731,103800,30185625,3395,3395,3395,3395,0
|
|
20230731,103700,30185625,3395,3395,3395,3395,2
|
|
20230731,103600,30178835,3395,3395,3395,3395,1
|
|
20230731,103500,30175440,3395,3395,3395,3395,1
|
|
20230731,103400,30172045,3395,3395,3395,3395,0
|
|
20230731,103300,30172045,3395,3395,3395,3395,0
|
|
20230731,103200,30172045,3395,3400,3400,3395,2703
|
|
20230731,103100,20992140,3400,3400,3400,3400,1
|
|
20230731,103000,20988740,3405,3405,3405,3405,0
|
|
20230731,102900,20988740,3405,3405,3405,3405,0
|
|
20230731,102800,20988740,3405,3405,3405,3405,0
|
|
20230731,102700,20988740,3405,3405,3405,3405,0
|
|
20230731,102600,20988740,3405,3405,3405,3405,0
|
|
20230731,102500,20988740,3405,3405,3405,3405,0
|
|
20230731,102400,20988740,3405,3405,3405,3405,1
|
|
20230731,102300,20985335,3405,3405,3405,3405,0
|
|
20230731,102200,20985335,3405,3400,3405,3400,55
|
|
20230731,102100,20798210,3405,3405,3405,3405,2
|
|
20230731,102000,20791400,3400,3400,3400,3400,776
|
|
20230731,101900,18153000,3400,3395,3400,3395,764
|
|
20230731,101800,15559215,3400,3400,3400,3400,0
|
|
20230731,101700,15559215,3400,3400,3400,3400,1
|
|
20230731,101600,15555815,3395,3395,3395,3395,0
|
|
20230731,101500,15555815,3395,3395,3395,3395,0
|
|
20230731,101400,15555815,3395,3395,3395,3395,0
|
|
20230731,101300,15555815,3395,3390,3395,3390,48
|
|
20230731,101200,15392860,3395,3395,3395,3395,0
|
|
20230731,101100,15392860,3395,3395,3395,3395,0
|
|
20230731,101000,15392860,3395,3395,3395,3395,0
|
|
20230731,100900,15392860,3395,3390,3395,3390,4
|
|
20230731,100800,15379295,3390,3390,3390,3390,0
|
|
20230731,100700,15379295,3390,3395,3400,3360,323
|
|
20230731,100600,14291960,3395,3395,3395,3395,4
|
|
20230731,100500,14278380,3395,3395,3395,3395,10
|
|
20230731,100400,14244430,3390,3390,3390,3390,530
|
|
20230731,100300,12447730,3385,3385,3385,3385,51
|
|
20230731,100200,12275095,3385,3385,3385,3385,0
|
|
20230731,100100,12275095,3385,3385,3385,3385,0
|
|
20230731,100000,12275095,3385,3385,3385,3385,0
|
|
20230731,095900,12275095,3385,3385,3385,3385,6
|
|
20230731,095800,12254785,3385,3385,3385,3385,1
|
|
20230731,095700,12251400,3380,3380,3380,3380,0
|
|
20230731,095600,12251400,3380,3380,3380,3380,39
|
|
20230731,095500,12119580,3380,3360,3380,3360,2
|
|
20230731,095400,12112840,3380,3380,3380,3380,0
|
|
20230731,095300,12112840,3380,3380,3380,3380,0
|
|
20230731,095200,12112840,3380,3380,3380,3380,0
|
|
20230731,095100,12112840,3380,3380,3380,3380,0
|
|
20230731,095000,12112840,3380,3380,3380,3380,0
|
|
20230731,094900,12112840,3380,3380,3380,3380,257
|
|
20230731,094800,11244180,3380,3380,3380,3380,0
|
|
20230731,094700,11244180,3380,3380,3380,3380,0
|
|
20230731,094600,11244180,3380,3380,3380,3380,0
|
|
20230731,094500,11244180,3380,3380,3380,3380,0
|
|
20230731,094400,11244180,3380,3380,3380,3380,0
|
|
20230731,094300,11244180,3380,3380,3380,3380,0
|
|
20230731,094200,11244180,3380,3380,3380,3380,5
|
|
20230731,094100,11227280,3380,3380,3380,3380,1
|
|
20230731,094000,11223900,3380,3380,3380,3380,0
|
|
20230731,093900,11223900,3380,3375,3380,3360,521
|
|
20230731,093800,9468640,3375,3375,3375,3375,0
|
|
20230731,093700,9468640,3375,3375,3375,3375,7
|
|
20230731,093600,9445015,3375,3375,3375,3375,78
|
|
20230731,093500,9181765,3375,3375,3375,3375,0
|
|
20230731,093400,9181765,3375,3375,3375,3375,0
|
|
20230731,093300,9181765,3375,3375,3375,3375,71
|
|
20230731,093200,8942140,3375,3375,3375,3375,0
|
|
20230731,093100,8942140,3375,3375,3375,3375,201
|
|
20230731,093000,8263765,3380,3380,3380,3380,0
|
|
20230731,092900,8263765,3380,3380,3380,3380,0
|
|
20230731,092800,8263765,3380,3380,3380,3380,3
|
|
20230731,092700,8253625,3380,3380,3380,3380,1
|
|
20230731,092600,8250245,3375,3375,3375,3375,0
|
|
20230731,092500,8250245,3375,3375,3375,3375,0
|
|
20230731,092400,8250245,3375,3375,3375,3375,188
|
|
20230731,092300,7615745,3375,3375,3375,3375,0
|
|
20230731,092200,7615745,3375,3375,3375,3375,1
|
|
20230731,092100,7612370,3360,3360,3360,3360,0
|
|
20230731,092000,7612370,3360,3360,3360,3360,0
|
|
20230731,091900,7612370,3360,3360,3360,3360,1
|
|
20230731,091800,7609010,3360,3360,3360,3360,6
|
|
20230731,091700,7588850,3380,3380,3380,3380,0
|
|
20230731,091600,7588850,3380,3380,3380,3380,61
|
|
20230731,091500,7382670,3385,3385,3385,3385,0
|
|
20230731,091400,7382670,3385,3385,3385,3360,139
|
|
20230731,091300,6915580,3370,3385,3385,3370,14
|
|
20230731,091200,6868370,3380,3380,3380,3380,190
|
|
20230731,091100,6226170,3380,3380,3380,3380,0
|
|
20230731,091000,6226170,3380,3380,3380,3380,110
|
|
20230731,090900,5854370,3360,3360,3360,3360,0
|
|
20230731,090800,5854370,3360,3360,3360,3360,0
|
|
20230731,090700,5854370,3360,3360,3360,3360,0
|
|
20230731,090600,5854370,3360,3360,3360,3360,0
|
|
20230731,090500,5854370,3360,3360,3360,3360,0
|
|
20230731,090400,5854370,3360,3380,3380,3360,10
|
|
20230731,090300,5820750,3380,3380,3380,3380,2
|
|
20230731,090200,5813990,3380,3380,3380,3380,14
|
|
20230731,090100,5766670,3370,3380,3380,3370,1026
|
|
20230731,090000,2308950,3370,3370,3375,3370,685
|