631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,192800,88482703,1052,1052,1052,1052,1840
|
|
20230731,192700,88482703,1052,1052,1052,1052,0
|
|
20230731,192600,88482703,1052,1052,1052,1052,0
|
|
20230731,192500,88482703,1052,1052,1052,1052,0
|
|
20230731,192400,88482703,1052,1052,1052,1052,0
|
|
20230731,192300,88482703,1052,1052,1052,1052,0
|
|
20230731,192200,88482703,1052,1052,1052,1052,0
|
|
20230731,192100,88482703,1052,1052,1052,1052,0
|
|
20230731,192000,88482703,1052,1052,1052,1052,0
|
|
20230731,191900,88482703,1052,1052,1052,1052,0
|
|
20230731,191800,88482703,1052,1052,1052,1052,0
|
|
20230731,191700,88482703,1052,1052,1052,1052,0
|
|
20230731,191600,88482703,1052,1052,1052,1052,0
|
|
20230731,191500,88482703,1052,1052,1052,1052,0
|
|
20230731,191400,88482703,1052,1052,1052,1052,0
|
|
20230731,191300,88482703,1052,1052,1052,1052,0
|
|
20230731,191200,88482703,1052,1052,1052,1052,0
|
|
20230731,191100,88482703,1052,1052,1052,1052,0
|
|
20230731,191000,88482703,1052,1052,1052,1052,0
|
|
20230731,190900,88482703,1052,1052,1052,1052,0
|
|
20230731,190800,88482703,1052,1052,1052,1052,0
|
|
20230731,190700,88482703,1052,1052,1052,1052,0
|
|
20230731,190600,88482703,1052,1052,1052,1052,0
|
|
20230731,190500,88482703,1052,1052,1052,1052,0
|
|
20230731,190400,88482703,1052,1052,1052,1052,0
|
|
20230731,190300,88482703,1052,1052,1052,1052,0
|
|
20230731,190200,88482703,1052,1052,1052,1052,0
|
|
20230731,190100,88482703,1052,1052,1052,1052,0
|
|
20230731,190000,88482703,1052,1052,1052,1052,0
|
|
20230731,185900,88482703,1052,1052,1052,1052,0
|
|
20230731,185800,88482703,1052,1052,1052,1052,1840
|
|
20230731,185700,88482703,1052,1052,1052,1052,0
|
|
20230731,185600,88482703,1052,1052,1052,1052,0
|
|
20230731,185500,88482703,1052,1052,1052,1052,0
|
|
20230731,185400,88482703,1052,1052,1052,1052,0
|
|
20230731,185300,88482703,1052,1052,1052,1052,0
|
|
20230731,185200,88482703,1052,1052,1052,1052,0
|
|
20230731,185100,88482703,1052,1052,1052,1052,0
|
|
20230731,185000,88482703,1052,1052,1052,1052,0
|
|
20230731,184900,88482703,1052,1052,1052,1052,0
|
|
20230731,184800,88482703,1052,1052,1052,1052,0
|
|
20230731,184700,88482703,1052,1052,1052,1052,0
|
|
20230731,184600,88482703,1052,1052,1052,1052,0
|
|
20230731,184500,88482703,1052,1052,1052,1052,0
|
|
20230731,184400,88482703,1052,1052,1052,1052,0
|
|
20230731,184300,88482703,1052,1052,1052,1052,0
|
|
20230731,184200,88482703,1052,1052,1052,1052,0
|
|
20230731,184100,88482703,1052,1052,1052,1052,0
|
|
20230731,184000,88482703,1052,1052,1052,1052,0
|
|
20230731,183900,88482703,1052,1052,1052,1052,0
|
|
20230731,183800,88482703,1052,1052,1052,1052,0
|
|
20230731,183700,88482703,1052,1052,1052,1052,0
|
|
20230731,183600,88482703,1052,1052,1052,1052,0
|
|
20230731,183500,88482703,1052,1052,1052,1052,0
|
|
20230731,183400,88482703,1052,1052,1052,1052,0
|
|
20230731,183300,88482703,1052,1052,1052,1052,0
|
|
20230731,183200,88482703,1052,1052,1052,1052,0
|
|
20230731,183100,88482703,1052,1052,1052,1052,0
|
|
20230731,183000,88482703,1052,1052,1052,1052,0
|
|
20230731,182900,88482703,1052,1052,1052,1052,0
|
|
20230731,182800,88482703,1052,1052,1052,1052,1840
|
|
20230731,182700,88482703,1052,1052,1052,1052,0
|
|
20230731,182600,88482703,1052,1052,1052,1052,0
|
|
20230731,182500,88482703,1052,1052,1052,1052,0
|
|
20230731,182400,88482703,1052,1052,1052,1052,0
|
|
20230731,182300,88482703,1052,1052,1052,1052,0
|
|
20230731,182200,88482703,1052,1052,1052,1052,0
|
|
20230731,182100,88482703,1052,1052,1052,1052,0
|
|
20230731,182000,88482703,1052,1052,1052,1052,0
|
|
20230731,181900,88482703,1052,1052,1052,1052,0
|
|
20230731,181800,88482703,1052,1052,1052,1052,0
|
|
20230731,181700,88482703,1052,1052,1052,1052,0
|
|
20230731,181600,88482703,1052,1052,1052,1052,0
|
|
20230731,181500,88482703,1052,1052,1052,1052,0
|
|
20230731,181400,88482703,1052,1052,1052,1052,0
|
|
20230731,181300,88482703,1052,1052,1052,1052,0
|
|
20230731,181200,88482703,1052,1052,1052,1052,0
|
|
20230731,181100,88482703,1052,1052,1052,1052,0
|
|
20230731,181000,88482703,1052,1052,1052,1052,0
|
|
20230731,180900,88482703,1052,1052,1052,1052,0
|
|
20230731,180800,88482703,1052,1052,1052,1052,0
|
|
20230731,180700,88482703,1052,1052,1052,1052,0
|
|
20230731,180600,88482703,1052,1052,1052,1052,0
|
|
20230731,180500,88482703,1052,1052,1052,1052,0
|
|
20230731,180400,88482703,1052,1052,1052,1052,0
|
|
20230731,180300,88482703,1052,1052,1052,1052,0
|
|
20230731,180200,88482703,1052,1052,1052,1052,0
|
|
20230731,180100,88482703,1052,1052,1052,1052,0
|
|
20230731,180000,88482703,1052,1052,1052,1052,0
|
|
20230731,175900,88482703,1052,1052,1052,1052,0
|
|
20230731,175800,88482703,1052,1052,1052,1052,1840
|
|
20230731,175700,88482703,1052,1052,1052,1052,0
|
|
20230731,175600,88482703,1052,1052,1052,1052,0
|
|
20230731,175500,88482703,1052,1052,1052,1052,0
|
|
20230731,175400,88482703,1052,1052,1052,1052,0
|
|
20230731,175300,88482703,1052,1052,1052,1052,0
|
|
20230731,175200,88482703,1052,1052,1052,1052,0
|
|
20230731,175100,88482703,1052,1052,1052,1052,0
|
|
20230731,175000,88482703,1052,1052,1052,1052,0
|
|
20230731,174900,88482703,1052,1052,1052,1052,0
|
|
20230731,174800,88482703,1052,1052,1052,1052,0
|
|
20230731,174700,88482703,1052,1052,1052,1052,0
|
|
20230731,174600,88482703,1052,1052,1052,1052,0
|
|
20230731,174500,88482703,1052,1052,1052,1052,0
|
|
20230731,174400,88482703,1052,1052,1052,1052,0
|
|
20230731,174300,88482703,1052,1052,1052,1052,0
|
|
20230731,174200,88482703,1052,1052,1052,1052,0
|
|
20230731,174100,88482703,1052,1052,1052,1052,0
|
|
20230731,174000,88482703,1052,1052,1052,1052,0
|
|
20230731,173900,88482703,1052,1052,1052,1052,0
|
|
20230731,173800,88482703,1052,1052,1052,1052,0
|
|
20230731,173700,88482703,1052,1052,1052,1052,0
|
|
20230731,173600,88482703,1052,1052,1052,1052,0
|
|
20230731,173500,88482703,1052,1052,1052,1052,0
|
|
20230731,173400,88482703,1052,1052,1052,1052,0
|
|
20230731,173300,88482703,1052,1052,1052,1052,0
|
|
20230731,173200,88482703,1052,1052,1052,1052,0
|
|
20230731,173100,88482703,1052,1052,1052,1052,0
|
|
20230731,173000,88482703,1052,1052,1052,1052,0
|
|
20230731,172900,88482703,1052,1052,1052,1052,0
|
|
20230731,172800,88482703,1052,1052,1052,1052,1840
|
|
20230731,172700,88482703,1052,1052,1052,1052,0
|
|
20230731,172600,88482703,1052,1052,1052,1052,0
|
|
20230731,172500,88482703,1052,1052,1052,1052,0
|
|
20230731,172400,88482703,1052,1052,1052,1052,0
|
|
20230731,172300,88482703,1052,1052,1052,1052,0
|
|
20230731,172200,88482703,1052,1052,1052,1052,0
|
|
20230731,172100,88482703,1052,1052,1052,1052,0
|
|
20230731,172000,88482703,1052,1052,1052,1052,0
|
|
20230731,171900,88482703,1052,1052,1052,1052,0
|
|
20230731,171800,88482703,1052,1052,1052,1052,0
|
|
20230731,171700,88482703,1052,1052,1052,1052,0
|
|
20230731,171600,88482703,1052,1052,1052,1052,0
|
|
20230731,171500,88482703,1052,1052,1052,1052,0
|
|
20230731,171400,88482703,1052,1052,1052,1052,0
|
|
20230731,171300,88482703,1052,1052,1052,1052,0
|
|
20230731,171200,88482703,1052,1052,1052,1052,0
|
|
20230731,171100,88482703,1052,1052,1052,1052,0
|
|
20230731,171000,88482703,1052,1052,1052,1052,0
|
|
20230731,170900,88482703,1052,1052,1052,1052,0
|
|
20230731,170800,88482703,1052,1052,1052,1052,0
|
|
20230731,170700,88482703,1052,1052,1052,1052,0
|
|
20230731,170600,88482703,1052,1052,1052,1052,0
|
|
20230731,170500,88482703,1052,1052,1052,1052,0
|
|
20230731,170400,88482703,1052,1052,1052,1052,0
|
|
20230731,170300,88482703,1052,1052,1052,1052,0
|
|
20230731,170200,88482703,1052,1052,1052,1052,0
|
|
20230731,170100,88482703,1052,1052,1052,1052,0
|
|
20230731,170000,88482703,1052,1052,1052,1052,0
|
|
20230731,165900,88482703,1052,1052,1052,1052,0
|
|
20230731,165800,88482703,1052,1052,1052,1052,1840
|
|
20230731,165700,88482703,1052,1052,1052,1052,0
|
|
20230731,165600,88482703,1052,1052,1052,1052,0
|
|
20230731,165500,88482703,1052,1052,1052,1052,0
|
|
20230731,165400,88482703,1052,1052,1052,1052,0
|
|
20230731,165300,88482703,1052,1052,1052,1052,0
|
|
20230731,165200,88482703,1052,1052,1052,1052,0
|
|
20230731,165100,88482703,1052,1052,1052,1052,0
|
|
20230731,165000,88482703,1052,1052,1052,1052,0
|
|
20230731,164900,88482703,1052,1052,1052,1052,0
|
|
20230731,164800,88482703,1052,1052,1052,1052,0
|
|
20230731,164700,88482703,1052,1052,1052,1052,0
|
|
20230731,164600,88482703,1052,1052,1052,1052,0
|
|
20230731,164500,88482703,1052,1052,1052,1052,0
|
|
20230731,164400,88482703,1052,1052,1052,1052,0
|
|
20230731,164300,88482703,1052,1052,1052,1052,0
|
|
20230731,164200,88482703,1052,1052,1052,1052,0
|
|
20230731,164100,88482703,1052,1052,1052,1052,0
|
|
20230731,164000,88482703,1052,1052,1052,1052,0
|
|
20230731,163900,88482703,1052,1052,1052,1052,0
|
|
20230731,163800,88482703,1052,1052,1052,1052,0
|
|
20230731,163700,88482703,1052,1052,1052,1052,0
|
|
20230731,163600,88482703,1052,1052,1052,1052,0
|
|
20230731,163500,88482703,1052,1052,1052,1052,0
|
|
20230731,163400,88482703,1052,1052,1052,1052,0
|
|
20230731,163300,88482703,1052,1052,1052,1052,0
|
|
20230731,163200,88482703,1052,1052,1052,1052,0
|
|
20230731,163100,88482703,1052,1052,1052,1052,0
|
|
20230731,163000,88482703,1052,1052,1052,1052,0
|
|
20230731,162900,88482703,1052,1052,1052,1052,0
|
|
20230731,162800,88482703,1052,1052,1052,1052,1840
|
|
20230731,162700,88482703,1052,1052,1052,1052,0
|
|
20230731,162600,88482703,1052,1052,1052,1052,0
|
|
20230731,162500,88482703,1052,1052,1052,1052,0
|
|
20230731,162400,88482703,1052,1052,1052,1052,0
|
|
20230731,162300,88482703,1052,1052,1052,1052,0
|
|
20230731,162200,88482703,1052,1052,1052,1052,0
|
|
20230731,162100,88482703,1052,1052,1052,1052,0
|
|
20230731,162000,88482703,1052,1052,1052,1052,0
|
|
20230731,161900,88482703,1052,1052,1052,1052,0
|
|
20230731,161800,88482703,1052,1052,1052,1052,0
|
|
20230731,161700,88482703,1052,1052,1052,1052,0
|
|
20230731,161600,88482703,1052,1052,1052,1052,0
|
|
20230731,161500,88482703,1052,1052,1052,1052,0
|
|
20230731,161400,88482703,1052,1052,1052,1052,0
|
|
20230731,161300,88482703,1052,1052,1052,1052,0
|
|
20230731,161200,88482703,1052,1052,1052,1052,0
|
|
20230731,161100,88482703,1052,1052,1052,1052,0
|
|
20230731,161000,88482703,1052,1052,1052,1052,0
|
|
20230731,160900,88482703,1052,1052,1052,1052,0
|
|
20230731,160800,88482703,1052,1052,1052,1052,0
|
|
20230731,160700,88482703,1052,1052,1052,1052,0
|
|
20230731,160600,88482703,1052,1052,1052,1052,0
|
|
20230731,160500,88482703,1052,1052,1052,1052,0
|
|
20230731,160400,88482703,1052,1052,1052,1052,0
|
|
20230731,160300,88482703,1052,1052,1052,1052,0
|
|
20230731,160200,88482703,1052,1052,1052,1052,0
|
|
20230731,160100,88482703,1052,1052,1052,1052,0
|
|
20230731,160000,88482703,1052,1052,1052,1052,0
|
|
20230731,155900,88482703,1052,1052,1052,1052,0
|
|
20230731,155800,88482703,1052,1052,1052,1052,1840
|
|
20230731,155700,88482703,1052,1052,1052,1052,0
|
|
20230731,155600,88482703,1052,1052,1052,1052,0
|
|
20230731,155500,88482703,1052,1052,1052,1052,0
|
|
20230731,155400,88482703,1052,1052,1052,1052,0
|
|
20230731,155300,88482703,1052,1052,1052,1052,0
|
|
20230731,155200,88482703,1052,1052,1052,1052,0
|
|
20230731,155100,88482703,1052,1052,1052,1052,0
|
|
20230731,155000,88482703,1052,1052,1052,1052,0
|
|
20230731,154900,88482703,1052,1052,1052,1052,0
|
|
20230731,154800,88482703,1052,1052,1052,1052,0
|
|
20230731,154700,88482703,1052,1052,1052,1052,0
|
|
20230731,154600,88482703,1052,1052,1052,1052,0
|
|
20230731,154500,88482703,1052,1052,1052,1052,0
|
|
20230731,154400,88482703,1052,1052,1052,1052,0
|
|
20230731,154300,88482703,1052,1052,1052,1052,0
|
|
20230731,154200,88482703,1052,1052,1052,1052,0
|
|
20230731,154100,88482703,1052,1052,1052,1052,0
|
|
20230731,154000,88482703,1052,1052,1052,1052,0
|
|
20230731,153900,88482703,1052,1052,1052,1052,0
|
|
20230731,153800,88482703,1052,1052,1052,1052,0
|
|
20230731,153700,88482703,1052,1052,1052,1052,0
|
|
20230731,153600,88482703,1052,1052,1052,1052,0
|
|
20230731,153500,88482703,1052,1052,1052,1052,0
|
|
20230731,153400,88482703,1052,1052,1052,1052,0
|
|
20230731,153300,88482703,1052,1052,1052,1052,0
|
|
20230731,153200,88482703,1052,1052,1052,1052,0
|
|
20230731,153100,88482703,1052,1052,1052,1052,0
|
|
20230731,153000,88482703,1052,1052,1052,1052,1840
|
|
20230731,152900,86547023,1051,1051,1051,1051,0
|
|
20230731,152800,86547023,1051,1051,1051,1051,0
|
|
20230731,152700,86547023,1051,1051,1051,1051,0
|
|
20230731,152600,86547023,1051,1051,1051,1051,0
|
|
20230731,152500,86547023,1051,1051,1051,1051,0
|
|
20230731,152400,86547023,1051,1051,1051,1051,0
|
|
20230731,152300,86547023,1051,1051,1051,1051,0
|
|
20230731,152200,86547023,1051,1051,1051,1051,0
|
|
20230731,152100,86547023,1051,1051,1051,1051,0
|
|
20230731,152000,86547023,1051,1051,1051,1051,0
|
|
20230731,151900,86547023,1051,1050,1055,1045,1544
|
|
20230731,151800,84922274,1052,1050,1052,1050,2425
|
|
20230731,151700,82373551,1051,1051,1051,1051,0
|
|
20230731,151600,82373551,1051,1051,1051,1051,0
|
|
20230731,151500,82373551,1051,1051,1051,1051,0
|
|
20230731,151400,82373551,1051,1050,1051,1049,57
|
|
20230731,151300,82313719,1049,1050,1052,1049,1032
|
|
20230731,151200,81228987,1052,1052,1052,1052,0
|
|
20230731,151100,81228987,1052,1052,1052,1052,0
|
|
20230731,151000,81228987,1052,1052,1052,1052,0
|
|
20230731,150900,81228987,1052,1052,1052,1052,0
|
|
20230731,150800,81228987,1052,1052,1052,1052,0
|
|
20230731,150700,81228987,1052,1052,1052,1052,0
|
|
20230731,150600,81228987,1052,1052,1052,1052,0
|
|
20230731,150500,81228987,1052,1052,1052,1052,0
|
|
20230731,150400,81228987,1052,1052,1052,1052,0
|
|
20230731,150300,81228987,1052,1052,1052,1052,0
|
|
20230731,150200,81228987,1052,1051,1052,1051,116
|
|
20230731,150100,81107061,1051,1051,1051,1051,44
|
|
20230731,150000,81060817,1052,1050,1052,1048,1050
|
|
20230731,145900,79957039,1051,1047,1051,1046,166
|
|
20230731,145800,79782961,1040,1045,1048,1040,1010
|
|
20230731,145700,78725034,1047,1046,1047,1046,90
|
|
20230731,145600,78630805,1047,1047,1047,1047,0
|
|
20230731,145500,78630805,1047,1047,1047,1047,0
|
|
20230731,145400,78630805,1047,1047,1047,1047,0
|
|
20230731,145300,78630805,1047,1045,1047,1045,9
|
|
20230731,145200,78621384,1047,1046,1047,1046,20
|
|
20230731,145100,78600445,1047,1045,1047,1045,15
|
|
20230731,145000,78584742,1047,1046,1047,1046,20
|
|
20230731,144900,78563803,1047,1046,1047,1046,10
|
|
20230731,144800,78553334,1047,1047,1047,1047,30
|
|
20230731,144700,78521924,1047,1047,1047,1047,0
|
|
20230731,144600,78521924,1047,1047,1047,1047,0
|
|
20230731,144500,78521924,1047,1047,1047,1047,0
|
|
20230731,144400,78521924,1047,1047,1047,1047,10
|
|
20230731,144300,78511454,1042,1042,1042,1042,0
|
|
20230731,144200,78511454,1042,1042,1042,1042,0
|
|
20230731,144100,78511454,1042,1043,1043,1042,620
|
|
20230731,144000,77865390,1042,1042,1042,1042,0
|
|
20230731,143900,77865390,1042,1048,1048,1042,1014
|
|
20230731,143800,76804681,1048,1048,1048,1048,0
|
|
20230731,143700,76804681,1048,1048,1048,1048,1727
|
|
20230731,143600,74994785,1048,1048,1048,1048,0
|
|
20230731,143500,74994785,1048,1048,1048,1048,0
|
|
20230731,143400,74994785,1048,1048,1048,1048,0
|
|
20230731,143300,74994785,1048,1048,1048,1048,0
|
|
20230731,143200,74994785,1048,1048,1048,1048,0
|
|
20230731,143100,74994785,1048,1048,1048,1048,0
|
|
20230731,143000,74994785,1048,1048,1048,1048,2
|
|
20230731,142900,74992689,1049,1049,1049,1049,0
|
|
20230731,142800,74992689,1049,1049,1049,1049,0
|
|
20230731,142700,74992689,1049,1049,1049,1049,0
|
|
20230731,142600,74992689,1049,1049,1049,1049,0
|
|
20230731,142500,74992689,1049,1049,1049,1049,0
|
|
20230731,142400,74992689,1049,1049,1049,1049,0
|
|
20230731,142300,74992689,1049,1049,1049,1049,0
|
|
20230731,142200,74992689,1049,1049,1049,1049,0
|
|
20230731,142100,74992689,1049,1049,1049,1049,0
|
|
20230731,142000,74992689,1049,1049,1049,1049,0
|
|
20230731,141900,74992689,1049,1049,1049,1049,0
|
|
20230731,141800,74992689,1049,1049,1049,1049,0
|
|
20230731,141700,74992689,1049,1049,1049,1049,0
|
|
20230731,141600,74992689,1049,1049,1049,1049,0
|
|
20230731,141500,74992689,1049,1049,1049,1049,8
|
|
20230731,141400,74984297,1049,1049,1049,1049,0
|
|
20230731,141300,74984297,1049,1049,1049,1049,0
|
|
20230731,141200,74984297,1049,1049,1049,1049,0
|
|
20230731,141100,74984297,1049,1049,1049,1049,0
|
|
20230731,141000,74984297,1049,1049,1049,1049,0
|
|
20230731,140900,74984297,1049,1049,1049,1049,0
|
|
20230731,140800,74984297,1049,1049,1049,1049,0
|
|
20230731,140700,74984297,1049,1049,1049,1049,0
|
|
20230731,140600,74984297,1049,1049,1049,1049,0
|
|
20230731,140500,74984297,1049,1049,1049,1049,0
|
|
20230731,140400,74984297,1049,1049,1049,1049,0
|
|
20230731,140300,74984297,1049,1049,1049,1049,0
|
|
20230731,140200,74984297,1049,1049,1049,1049,0
|
|
20230731,140100,74984297,1049,1049,1049,1049,0
|
|
20230731,140000,74984297,1049,1049,1049,1049,2
|
|
20230731,135900,74982199,1049,1049,1049,1049,0
|
|
20230731,135800,74982199,1049,1044,1049,1044,6479
|
|
20230731,135700,68191654,1044,1044,1044,1044,1
|
|
20230731,135600,68190610,1044,1044,1044,1044,0
|
|
20230731,135500,68190610,1044,1044,1044,1044,20
|
|
20230731,135400,68169730,1042,1042,1042,1042,662
|
|
20230731,135300,67479926,1042,1042,1042,1042,5
|
|
20230731,135200,67474716,1044,1039,1044,1039,105
|
|
20230731,135100,67365164,1036,1036,1036,1036,30
|
|
20230731,135000,67334084,1036,1036,1036,1036,0
|
|
20230731,134900,67334084,1036,1036,1036,1036,0
|
|
20230731,134800,67334084,1036,1036,1036,1036,0
|
|
20230731,134700,67334084,1036,1042,1042,1036,1000
|
|
20230731,134600,66298072,1042,1042,1042,1042,0
|
|
20230731,134500,66298072,1042,1042,1042,1042,0
|
|
20230731,134400,66298072,1042,1042,1042,1042,0
|
|
20230731,134300,66298072,1042,1042,1042,1042,0
|
|
20230731,134200,66298072,1042,1042,1042,1042,0
|
|
20230731,134100,66298072,1042,1042,1042,1042,0
|
|
20230731,134000,66298072,1042,1042,1042,1042,0
|
|
20230731,133900,66298072,1042,1042,1042,1042,0
|
|
20230731,133800,66298072,1042,1042,1042,1042,0
|
|
20230731,133700,66298072,1042,1042,1042,1042,0
|
|
20230731,133600,66298072,1042,1042,1042,1042,0
|
|
20230731,133500,66298072,1042,1042,1042,1042,0
|
|
20230731,133400,66298072,1042,1042,1042,1042,0
|
|
20230731,133300,66298072,1042,1042,1042,1042,0
|
|
20230731,133200,66298072,1042,1042,1042,1042,0
|
|
20230731,133100,66298072,1042,1042,1042,1042,10
|
|
20230731,133000,66287652,1036,1036,1036,1036,0
|
|
20230731,132900,66287652,1036,1036,1036,1036,0
|
|
20230731,132800,66287652,1036,1036,1036,1036,0
|
|
20230731,132700,66287652,1036,1036,1036,1036,0
|
|
20230731,132600,66287652,1036,1036,1036,1036,0
|
|
20230731,132500,66287652,1036,1036,1036,1036,0
|
|
20230731,132400,66287652,1036,1036,1036,1036,0
|
|
20230731,132300,66287652,1036,1038,1038,1036,2028
|
|
20230731,132200,64186519,1036,1036,1036,1036,0
|
|
20230731,132100,64186519,1036,1036,1036,1036,252
|
|
20230731,132000,63925447,1036,1038,1045,1036,3700
|
|
20230731,131900,60089006,1046,1046,1046,1046,0
|
|
20230731,131800,60089006,1046,1046,1046,1046,0
|
|
20230731,131700,60089006,1046,1046,1046,1046,0
|
|
20230731,131600,60089006,1046,1046,1046,1046,0
|
|
20230731,131500,60089006,1046,1046,1046,1046,0
|
|
20230731,131400,60089006,1046,1046,1046,1046,0
|
|
20230731,131300,60089006,1046,1046,1046,1046,0
|
|
20230731,131200,60089006,1046,1046,1046,1046,0
|
|
20230731,131100,60089006,1046,1046,1046,1046,0
|
|
20230731,131000,60089006,1046,1046,1046,1046,0
|
|
20230731,130900,60089006,1046,1046,1046,1046,0
|
|
20230731,130800,60089006,1046,1046,1046,1046,0
|
|
20230731,130700,60089006,1046,1046,1046,1046,0
|
|
20230731,130600,60089006,1046,1046,1046,1046,0
|
|
20230731,130500,60089006,1046,1046,1046,1046,0
|
|
20230731,130400,60089006,1046,1046,1046,1046,0
|
|
20230731,130300,60089006,1046,1046,1046,1046,2
|
|
20230731,130200,60086914,1038,1038,1038,1038,0
|
|
20230731,130100,60086914,1038,1038,1038,1038,0
|
|
20230731,130000,60086914,1038,1038,1038,1038,0
|
|
20230731,125900,60086914,1038,1038,1038,1038,0
|
|
20230731,125800,60086914,1038,1038,1038,1038,0
|
|
20230731,125700,60086914,1038,1038,1038,1038,0
|
|
20230731,125600,60086914,1038,1041,1041,1038,98
|
|
20230731,125500,59984948,1045,1045,1045,1045,0
|
|
20230731,125400,59984948,1045,1045,1045,1045,0
|
|
20230731,125300,59984948,1045,1045,1045,1045,0
|
|
20230731,125200,59984948,1045,1045,1045,1045,0
|
|
20230731,125100,59984948,1045,1045,1045,1045,0
|
|
20230731,125000,59984948,1045,1045,1045,1045,0
|
|
20230731,124900,59984948,1045,1041,1045,1041,2543
|
|
20230731,124800,57337677,1042,1042,1042,1042,0
|
|
20230731,124700,57337677,1042,1042,1042,1042,0
|
|
20230731,124600,57337677,1042,1042,1042,1042,0
|
|
20230731,124500,57337677,1042,1042,1042,1042,1000
|
|
20230731,124400,56295677,1042,1042,1042,1042,0
|
|
20230731,124300,56295677,1042,1042,1042,1042,0
|
|
20230731,124200,56295677,1042,1042,1042,1042,0
|
|
20230731,124100,56295677,1042,1042,1042,1042,0
|
|
20230731,124000,56295677,1042,1042,1042,1042,0
|
|
20230731,123900,56295677,1042,1042,1042,1042,0
|
|
20230731,123800,56295677,1042,1042,1042,1042,0
|
|
20230731,123700,56295677,1042,1044,1044,1042,734
|
|
20230731,123600,55530847,1045,1045,1045,1045,167
|
|
20230731,123500,55356332,1046,1046,1046,1046,0
|
|
20230731,123400,55356332,1046,1046,1046,1046,0
|
|
20230731,123300,55356332,1046,1046,1046,1046,0
|
|
20230731,123200,55356332,1046,1046,1046,1046,0
|
|
20230731,123100,55356332,1046,1046,1046,1046,6
|
|
20230731,123000,55350056,1046,1046,1046,1046,0
|
|
20230731,122900,55350056,1046,1046,1046,1046,0
|
|
20230731,122800,55350056,1046,1046,1046,1046,0
|
|
20230731,122700,55350056,1046,1046,1046,1046,0
|
|
20230731,122600,55350056,1046,1046,1046,1046,0
|
|
20230731,122500,55350056,1046,1046,1046,1046,5
|
|
20230731,122400,55344826,1045,1045,1045,1045,0
|
|
20230731,122300,55344826,1045,1045,1045,1045,0
|
|
20230731,122200,55344826,1045,1045,1045,1045,0
|
|
20230731,122100,55344826,1045,1045,1045,1045,0
|
|
20230731,122000,55344826,1045,1045,1045,1045,0
|
|
20230731,121900,55344826,1045,1045,1045,1045,1
|
|
20230731,121800,55343781,1046,1047,1047,1046,20571
|
|
20230731,121700,33826495,1051,1051,1051,1051,0
|
|
20230731,121600,33826495,1051,1051,1051,1051,0
|
|
20230731,121500,33826495,1051,1051,1051,1051,0
|
|
20230731,121400,33826495,1051,1051,1051,1051,0
|
|
20230731,121300,33826495,1051,1051,1051,1051,0
|
|
20230731,121200,33826495,1051,1051,1051,1051,0
|
|
20230731,121100,33826495,1051,1051,1051,1051,0
|
|
20230731,121000,33826495,1051,1051,1051,1051,0
|
|
20230731,120900,33826495,1051,1051,1051,1051,0
|
|
20230731,120800,33826495,1051,1051,1051,1051,0
|
|
20230731,120700,33826495,1051,1051,1051,1051,0
|
|
20230731,120600,33826495,1051,1051,1051,1051,0
|
|
20230731,120500,33826495,1051,1050,1051,1050,1001
|
|
20230731,120400,32774445,1050,1050,1050,1050,0
|
|
20230731,120300,32774445,1050,1050,1050,1050,0
|
|
20230731,120200,32774445,1050,1051,1051,1050,829
|
|
20230731,120100,31903195,1050,1050,1050,1050,0
|
|
20230731,120000,31903195,1050,1050,1050,1050,3
|
|
20230731,115900,31900045,1051,1051,1051,1051,0
|
|
20230731,115800,31900045,1051,1051,1051,1051,0
|
|
20230731,115700,31900045,1051,1051,1051,1051,100
|
|
20230731,115600,31794945,1051,1051,1051,1051,0
|
|
20230731,115500,31794945,1051,1051,1051,1051,0
|
|
20230731,115400,31794945,1051,1051,1051,1051,0
|
|
20230731,115300,31794945,1051,1051,1051,1051,0
|
|
20230731,115200,31794945,1051,1051,1051,1051,0
|
|
20230731,115100,31794945,1051,1051,1051,1051,0
|
|
20230731,115000,31794945,1051,1051,1051,1051,1
|
|
20230731,114900,31793894,1046,1046,1046,1046,0
|
|
20230731,114800,31793894,1046,1046,1046,1046,0
|
|
20230731,114700,31793894,1046,1046,1046,1046,200
|
|
20230731,114600,31584694,1046,1046,1046,1046,0
|
|
20230731,114500,31584694,1046,1050,1050,1046,3944
|
|
20230731,114400,27451322,1051,1051,1051,1051,0
|
|
20230731,114300,27451322,1051,1051,1051,1051,0
|
|
20230731,114200,27451322,1051,1051,1051,1051,0
|
|
20230731,114100,27451322,1051,1050,1051,1050,1202
|
|
20230731,114000,26188041,1050,1050,1050,1050,0
|
|
20230731,113900,26188041,1050,1050,1050,1050,0
|
|
20230731,113800,26188041,1050,1050,1050,1050,0
|
|
20230731,113700,26188041,1050,1050,1050,1050,285
|
|
20230731,113600,25888791,1050,1050,1050,1050,311
|
|
20230731,113500,25562241,1051,1051,1051,1051,0
|
|
20230731,113400,25562241,1051,1051,1051,1051,0
|
|
20230731,113300,25562241,1051,1051,1051,1051,0
|
|
20230731,113200,25562241,1051,1051,1051,1051,0
|
|
20230731,113100,25562241,1051,1051,1051,1051,0
|
|
20230731,113000,25562241,1051,1051,1051,1051,0
|
|
20230731,112900,25562241,1051,1051,1051,1051,0
|
|
20230731,112800,25562241,1051,1051,1051,1051,0
|
|
20230731,112700,25562241,1051,1051,1051,1051,0
|
|
20230731,112600,25562241,1051,1051,1051,1051,0
|
|
20230731,112500,25562241,1051,1051,1051,1051,0
|
|
20230731,112400,25562241,1051,1051,1051,1051,0
|
|
20230731,112300,25562241,1051,1051,1051,1051,0
|
|
20230731,112200,25562241,1051,1051,1051,1051,0
|
|
20230731,112100,25562241,1051,1051,1051,1051,0
|
|
20230731,112000,25562241,1051,1051,1051,1051,0
|
|
20230731,111900,25562241,1051,1051,1051,1051,0
|
|
20230731,111800,25562241,1051,1051,1051,1051,0
|
|
20230731,111700,25562241,1051,1051,1051,1051,0
|
|
20230731,111600,25562241,1051,1051,1051,1051,0
|
|
20230731,111500,25562241,1051,1051,1051,1051,0
|
|
20230731,111400,25562241,1051,1051,1051,1051,0
|
|
20230731,111300,25562241,1051,1051,1051,1051,0
|
|
20230731,111200,25562241,1051,1051,1051,1051,0
|
|
20230731,111100,25562241,1051,1051,1051,1051,0
|
|
20230731,111000,25562241,1051,1051,1051,1051,0
|
|
20230731,110900,25562241,1051,1051,1051,1051,1
|
|
20230731,110800,25561190,1051,1051,1051,1051,0
|
|
20230731,110700,25561190,1051,1051,1051,1051,0
|
|
20230731,110600,25561190,1051,1051,1051,1051,0
|
|
20230731,110500,25561190,1051,1051,1051,1051,0
|
|
20230731,110400,25561190,1051,1051,1051,1051,0
|
|
20230731,110300,25561190,1051,1051,1051,1051,0
|
|
20230731,110200,25561190,1051,1051,1051,1051,0
|
|
20230731,110100,25561190,1051,1051,1051,1051,0
|
|
20230731,110000,25561190,1051,1051,1051,1051,0
|
|
20230731,105900,25561190,1051,1051,1051,1051,0
|
|
20230731,105800,25561190,1051,1051,1051,1051,0
|
|
20230731,105700,25561190,1051,1051,1051,1051,1
|
|
20230731,105600,25560139,1045,1045,1045,1045,962
|
|
20230731,105500,24554849,1045,1045,1045,1045,0
|
|
20230731,105400,24554849,1045,1045,1045,1045,0
|
|
20230731,105300,24554849,1045,1045,1045,1045,0
|
|
20230731,105200,24554849,1045,1045,1045,1045,30
|
|
20230731,105100,24523499,1050,1050,1050,1050,0
|
|
20230731,105000,24523499,1050,1050,1050,1050,100
|
|
20230731,104900,24418499,1051,1051,1051,1051,0
|
|
20230731,104800,24418499,1051,1051,1051,1051,100
|
|
20230731,104700,24313399,1053,1053,1053,1053,0
|
|
20230731,104600,24313399,1053,1053,1053,1053,0
|
|
20230731,104500,24313399,1053,1049,1053,1042,2783
|
|
20230731,104400,21390422,1049,1049,1049,1049,1
|
|
20230731,104300,21389373,1045,1045,1045,1045,0
|
|
20230731,104200,21389373,1045,1045,1045,1045,800
|
|
20230731,104100,20553373,1045,1043,1045,1043,1466
|
|
20230731,104000,19024332,1044,1044,1044,1044,0
|
|
20230731,103900,19024332,1044,1044,1044,1044,0
|
|
20230731,103800,19024332,1044,1044,1044,1044,1
|
|
20230731,103700,19023288,1044,1044,1044,1044,530
|
|
20230731,103600,18469968,1043,1043,1043,1043,1
|
|
20230731,103500,18468925,1043,1043,1043,1043,223
|
|
20230731,103400,18236336,1043,1043,1043,1043,0
|
|
20230731,103300,18236336,1043,1043,1043,1043,10
|
|
20230731,103200,18225906,1043,1043,1043,1043,200
|
|
20230731,103100,18017306,1043,1043,1043,1043,5
|
|
20230731,103000,18012091,1043,1043,1043,1043,0
|
|
20230731,102900,18012091,1043,1043,1043,1043,20
|
|
20230731,102800,17991231,1044,1044,1044,1044,12
|
|
20230731,102700,17978703,1044,1039,1044,1039,6958
|
|
20230731,102600,10736684,1039,1039,1039,1039,0
|
|
20230731,102500,10736684,1039,1039,1039,1039,0
|
|
20230731,102400,10736684,1039,1039,1039,1039,0
|
|
20230731,102300,10736684,1039,1039,1039,1039,0
|
|
20230731,102200,10736684,1039,1039,1039,1039,1
|
|
20230731,102100,10735645,1039,1039,1039,1039,0
|
|
20230731,102000,10735645,1039,1039,1039,1039,0
|
|
20230731,101900,10735645,1039,1039,1039,1039,0
|
|
20230731,101800,10735645,1039,1039,1039,1039,0
|
|
20230731,101700,10735645,1039,1039,1039,1039,0
|
|
20230731,101600,10735645,1039,1039,1039,1039,0
|
|
20230731,101500,10735645,1039,1039,1039,1039,0
|
|
20230731,101400,10735645,1039,1039,1039,1039,0
|
|
20230731,101300,10735645,1039,1039,1039,1039,0
|
|
20230731,101200,10735645,1039,1039,1039,1039,9
|
|
20230731,101100,10726294,1038,1038,1038,1038,0
|
|
20230731,101000,10726294,1038,1037,1038,1037,200
|
|
20230731,100900,10518700,1038,1037,1038,1037,10
|
|
20230731,100800,10508326,1029,1029,1029,1029,170
|
|
20230731,100700,10333396,1036,1036,1036,1036,0
|
|
20230731,100600,10333396,1036,1036,1036,1036,0
|
|
20230731,100500,10333396,1036,1036,1036,1036,0
|
|
20230731,100400,10333396,1036,1036,1036,1036,0
|
|
20230731,100300,10333396,1036,1036,1036,1036,0
|
|
20230731,100200,10333396,1036,1034,1036,1034,913
|
|
20230731,100100,9387564,1036,1036,1036,1036,0
|
|
20230731,100000,9387564,1036,1036,1036,1036,0
|
|
20230731,095900,9387564,1036,1036,1036,1035,524
|
|
20230731,095800,8844701,1036,1035,1036,1035,4
|
|
20230731,095700,8840558,1036,1036,1036,1036,0
|
|
20230731,095600,8840558,1036,1036,1036,1036,0
|
|
20230731,095500,8840558,1036,1036,1036,1036,0
|
|
20230731,095400,8840558,1036,1035,1036,1035,497
|
|
20230731,095300,8326152,1035,1035,1035,1035,114
|
|
20230731,095200,8208162,1035,1035,1035,1035,0
|
|
20230731,095100,8208162,1035,1035,1035,1035,0
|
|
20230731,095000,8208162,1035,1035,1035,1035,0
|
|
20230731,094900,8208162,1035,1035,1035,1035,10
|
|
20230731,094800,8197812,1035,1035,1035,1035,0
|
|
20230731,094700,8197812,1035,1035,1035,1035,0
|
|
20230731,094600,8197812,1035,1035,1035,1035,0
|
|
20230731,094500,8197812,1035,1035,1035,1035,2
|
|
20230731,094400,8195742,1036,1036,1036,1036,0
|
|
20230731,094300,8195742,1036,1036,1036,1036,0
|
|
20230731,094200,8195742,1036,1030,1036,1030,230
|
|
20230731,094100,7958586,1030,1030,1030,1030,523
|
|
20230731,094000,7419896,1030,1030,1030,1030,0
|
|
20230731,093900,7419896,1030,1030,1030,1030,0
|
|
20230731,093800,7419896,1030,1029,1030,1029,5
|
|
20230731,093700,7414748,1026,1026,1026,1026,0
|
|
20230731,093600,7414748,1026,1026,1026,1026,700
|
|
20230731,093500,6696548,1028,1027,1028,1027,274
|
|
20230731,093400,6414912,1028,1027,1028,1027,1002
|
|
20230731,093300,5384857,1024,1024,1024,1024,1
|
|
20230731,093200,5383833,1028,1028,1028,1028,0
|
|
20230731,093100,5383833,1028,1028,1028,1028,0
|
|
20230731,093000,5383833,1028,1028,1028,1028,72
|
|
20230731,092900,5309817,1028,1028,1028,1028,0
|
|
20230731,092800,5309817,1028,1028,1028,1028,0
|
|
20230731,092700,5309817,1028,1024,1028,1024,10
|
|
20230731,092600,5299561,1027,1027,1027,1027,0
|
|
20230731,092500,5299561,1027,1027,1027,1027,609
|
|
20230731,092400,4674118,1027,1027,1027,1027,10
|
|
20230731,092300,4663848,1025,1025,1025,1025,1256
|
|
20230731,092200,3376448,1028,1028,1028,1028,1
|
|
20230731,092100,3375420,1030,1025,1030,1025,41
|
|
20230731,092000,3333233,1025,1025,1025,1025,31
|
|
20230731,091900,3301458,1030,1030,1030,1030,0
|
|
20230731,091800,3301458,1030,1029,1030,1029,5
|
|
20230731,091700,3296309,1029,1029,1029,1029,0
|
|
20230731,091600,3296309,1029,1029,1029,1029,1
|
|
20230731,091500,3295280,1029,1031,1031,1029,1507
|
|
20230731,091400,1743973,1036,1032,1036,1031,329
|
|
20230731,091300,1404443,1035,1035,1035,1035,0
|
|
20230731,091200,1404443,1035,1035,1035,1035,1
|
|
20230731,091100,1403408,1036,1036,1036,1036,10
|
|
20230731,091000,1393048,1036,1036,1036,1036,0
|
|
20230731,090900,1393048,1036,1036,1036,1036,5
|
|
20230731,090800,1387868,1036,1036,1036,1036,50
|
|
20230731,090700,1336068,1040,1040,1040,1040,0
|
|
20230731,090600,1336068,1040,1040,1040,1040,0
|
|
20230731,090500,1336068,1040,1040,1040,1040,0
|
|
20230731,090400,1336068,1040,1040,1040,1040,0
|
|
20230731,090300,1336068,1040,1038,1040,1038,150
|
|
20230731,090200,1180104,1037,1037,1037,1037,0
|
|
20230731,090100,1180104,1037,1037,1037,1037,2
|
|
20230731,090000,1178030,1036,1037,1037,1036,1136
|