639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193600,112868803,1030,1030,1030,1030,1242
|
|
20230731,193500,112868803,1030,1030,1030,1030,0
|
|
20230731,193400,112868803,1030,1030,1030,1030,0
|
|
20230731,193300,112868803,1030,1030,1030,1030,0
|
|
20230731,193200,112868803,1030,1030,1030,1030,0
|
|
20230731,193100,112868803,1030,1030,1030,1030,0
|
|
20230731,193000,112868803,1030,1030,1030,1030,0
|
|
20230731,192900,112868803,1030,1030,1030,1030,0
|
|
20230731,192800,112868803,1030,1030,1030,1030,0
|
|
20230731,192700,112868803,1030,1030,1030,1030,0
|
|
20230731,192600,112868803,1030,1030,1030,1030,0
|
|
20230731,192500,112868803,1030,1030,1030,1030,0
|
|
20230731,192400,112868803,1030,1030,1030,1030,0
|
|
20230731,192300,112868803,1030,1030,1030,1030,0
|
|
20230731,192200,112868803,1030,1030,1030,1030,0
|
|
20230731,192100,112868803,1030,1030,1030,1030,0
|
|
20230731,192000,112868803,1030,1030,1030,1030,0
|
|
20230731,191900,112868803,1030,1030,1030,1030,0
|
|
20230731,191800,112868803,1030,1030,1030,1030,0
|
|
20230731,191700,112868803,1030,1030,1030,1030,0
|
|
20230731,191600,112868803,1030,1030,1030,1030,0
|
|
20230731,191500,112868803,1030,1030,1030,1030,0
|
|
20230731,191400,112868803,1030,1030,1030,1030,0
|
|
20230731,191300,112868803,1030,1030,1030,1030,0
|
|
20230731,191200,112868803,1030,1030,1030,1030,0
|
|
20230731,191100,112868803,1030,1030,1030,1030,0
|
|
20230731,191000,112868803,1030,1030,1030,1030,0
|
|
20230731,190900,112868803,1030,1030,1030,1030,0
|
|
20230731,190800,112868803,1030,1030,1030,1030,0
|
|
20230731,190700,112868803,1030,1030,1030,1030,0
|
|
20230731,190600,112868803,1030,1030,1030,1030,1242
|
|
20230731,190500,112868803,1030,1030,1030,1030,0
|
|
20230731,190400,112868803,1030,1030,1030,1030,0
|
|
20230731,190300,112868803,1030,1030,1030,1030,0
|
|
20230731,190200,112868803,1030,1030,1030,1030,0
|
|
20230731,190100,112868803,1030,1030,1030,1030,0
|
|
20230731,190000,112868803,1030,1030,1030,1030,0
|
|
20230731,185900,112868803,1030,1030,1030,1030,0
|
|
20230731,185800,112868803,1030,1030,1030,1030,0
|
|
20230731,185700,112868803,1030,1030,1030,1030,0
|
|
20230731,185600,112868803,1030,1030,1030,1030,0
|
|
20230731,185500,112868803,1030,1030,1030,1030,0
|
|
20230731,185400,112868803,1030,1030,1030,1030,0
|
|
20230731,185300,112868803,1030,1030,1030,1030,0
|
|
20230731,185200,112868803,1030,1030,1030,1030,0
|
|
20230731,185100,112868803,1030,1030,1030,1030,0
|
|
20230731,185000,112868803,1030,1030,1030,1030,0
|
|
20230731,184900,112868803,1030,1030,1030,1030,0
|
|
20230731,184800,112868803,1030,1030,1030,1030,0
|
|
20230731,184700,112868803,1030,1030,1030,1030,0
|
|
20230731,184600,112868803,1030,1030,1030,1030,0
|
|
20230731,184500,112868803,1030,1030,1030,1030,0
|
|
20230731,184400,112868803,1030,1030,1030,1030,0
|
|
20230731,184300,112868803,1030,1030,1030,1030,0
|
|
20230731,184200,112868803,1030,1030,1030,1030,0
|
|
20230731,184100,112868803,1030,1030,1030,1030,0
|
|
20230731,184000,112868803,1030,1030,1030,1030,0
|
|
20230731,183900,112868803,1030,1030,1030,1030,0
|
|
20230731,183800,112868803,1030,1030,1030,1030,0
|
|
20230731,183700,112868803,1030,1030,1030,1030,0
|
|
20230731,183600,112868803,1030,1030,1030,1030,1242
|
|
20230731,183500,112868803,1030,1030,1030,1030,0
|
|
20230731,183400,112868803,1030,1030,1030,1030,0
|
|
20230731,183300,112868803,1030,1030,1030,1030,0
|
|
20230731,183200,112868803,1030,1030,1030,1030,0
|
|
20230731,183100,112868803,1030,1030,1030,1030,0
|
|
20230731,183000,112868803,1030,1030,1030,1030,0
|
|
20230731,182900,112868803,1030,1030,1030,1030,0
|
|
20230731,182800,112868803,1030,1030,1030,1030,0
|
|
20230731,182700,112868803,1030,1030,1030,1030,0
|
|
20230731,182600,112868803,1030,1030,1030,1030,0
|
|
20230731,182500,112868803,1030,1030,1030,1030,0
|
|
20230731,182400,112868803,1030,1030,1030,1030,0
|
|
20230731,182300,112868803,1030,1030,1030,1030,0
|
|
20230731,182200,112868803,1030,1030,1030,1030,0
|
|
20230731,182100,112868803,1030,1030,1030,1030,0
|
|
20230731,182000,112868803,1030,1030,1030,1030,0
|
|
20230731,181900,112868803,1030,1030,1030,1030,0
|
|
20230731,181800,112868803,1030,1030,1030,1030,0
|
|
20230731,181700,112868803,1030,1030,1030,1030,0
|
|
20230731,181600,112868803,1030,1030,1030,1030,0
|
|
20230731,181500,112868803,1030,1030,1030,1030,0
|
|
20230731,181400,112868803,1030,1030,1030,1030,0
|
|
20230731,181300,112868803,1030,1030,1030,1030,0
|
|
20230731,181200,112868803,1030,1030,1030,1030,0
|
|
20230731,181100,112868803,1030,1030,1030,1030,0
|
|
20230731,181000,112868803,1030,1030,1030,1030,0
|
|
20230731,180900,112868803,1030,1030,1030,1030,0
|
|
20230731,180800,112868803,1030,1030,1030,1030,0
|
|
20230731,180700,112868803,1030,1030,1030,1030,0
|
|
20230731,180600,112868803,1030,1030,1030,1030,1242
|
|
20230731,180500,112868803,1030,1030,1030,1030,0
|
|
20230731,180400,112868803,1030,1030,1030,1030,0
|
|
20230731,180300,112868803,1030,1030,1030,1030,0
|
|
20230731,180200,112868803,1030,1030,1030,1030,0
|
|
20230731,180100,112868803,1030,1030,1030,1030,0
|
|
20230731,180000,112868803,1030,1030,1030,1030,0
|
|
20230731,175900,112868803,1030,1030,1030,1030,0
|
|
20230731,175800,112868803,1030,1030,1030,1030,0
|
|
20230731,175700,112868803,1030,1030,1030,1030,0
|
|
20230731,175600,112868803,1030,1030,1030,1030,0
|
|
20230731,175500,112868803,1030,1030,1030,1030,0
|
|
20230731,175400,112868803,1030,1030,1030,1030,0
|
|
20230731,175300,112868803,1030,1030,1030,1030,0
|
|
20230731,175200,112868803,1030,1030,1030,1030,0
|
|
20230731,175100,112868803,1030,1030,1030,1030,0
|
|
20230731,175000,112868803,1030,1030,1030,1030,0
|
|
20230731,174900,112868803,1030,1030,1030,1030,0
|
|
20230731,174800,112868803,1030,1030,1030,1030,0
|
|
20230731,174700,112868803,1030,1030,1030,1030,0
|
|
20230731,174600,112868803,1030,1030,1030,1030,0
|
|
20230731,174500,112868803,1030,1030,1030,1030,0
|
|
20230731,174400,112868803,1030,1030,1030,1030,0
|
|
20230731,174300,112868803,1030,1030,1030,1030,0
|
|
20230731,174200,112868803,1030,1030,1030,1030,0
|
|
20230731,174100,112868803,1030,1030,1030,1030,0
|
|
20230731,174000,112868803,1030,1030,1030,1030,0
|
|
20230731,173900,112868803,1030,1030,1030,1030,0
|
|
20230731,173800,112868803,1030,1030,1030,1030,0
|
|
20230731,173700,112868803,1030,1030,1030,1030,0
|
|
20230731,173600,112868803,1030,1030,1030,1030,1242
|
|
20230731,173500,112868803,1030,1030,1030,1030,0
|
|
20230731,173400,112868803,1030,1030,1030,1030,0
|
|
20230731,173300,112868803,1030,1030,1030,1030,0
|
|
20230731,173200,112868803,1030,1030,1030,1030,0
|
|
20230731,173100,112868803,1030,1030,1030,1030,0
|
|
20230731,173000,112868803,1030,1030,1030,1030,0
|
|
20230731,172900,112868803,1030,1030,1030,1030,0
|
|
20230731,172800,112868803,1030,1030,1030,1030,0
|
|
20230731,172700,112868803,1030,1030,1030,1030,0
|
|
20230731,172600,112868803,1030,1030,1030,1030,0
|
|
20230731,172500,112868803,1030,1030,1030,1030,0
|
|
20230731,172400,112868803,1030,1030,1030,1030,0
|
|
20230731,172300,112868803,1030,1030,1030,1030,0
|
|
20230731,172200,112868803,1030,1030,1030,1030,0
|
|
20230731,172100,112868803,1030,1030,1030,1030,0
|
|
20230731,172000,112868803,1030,1030,1030,1030,0
|
|
20230731,171900,112868803,1030,1030,1030,1030,0
|
|
20230731,171800,112868803,1030,1030,1030,1030,0
|
|
20230731,171700,112868803,1030,1030,1030,1030,0
|
|
20230731,171600,112868803,1030,1030,1030,1030,0
|
|
20230731,171500,112868803,1030,1030,1030,1030,0
|
|
20230731,171400,112868803,1030,1030,1030,1030,0
|
|
20230731,171300,112868803,1030,1030,1030,1030,0
|
|
20230731,171200,112868803,1030,1030,1030,1030,0
|
|
20230731,171100,112868803,1030,1030,1030,1030,0
|
|
20230731,171000,112868803,1030,1030,1030,1030,0
|
|
20230731,170900,112868803,1030,1030,1030,1030,0
|
|
20230731,170800,112868803,1030,1030,1030,1030,0
|
|
20230731,170700,112868803,1030,1030,1030,1030,0
|
|
20230731,170600,112868803,1030,1030,1030,1030,1242
|
|
20230731,170500,112868803,1030,1030,1030,1030,0
|
|
20230731,170400,112868803,1030,1030,1030,1030,0
|
|
20230731,170300,112868803,1030,1030,1030,1030,0
|
|
20230731,170200,112868803,1030,1030,1030,1030,0
|
|
20230731,170100,112868803,1030,1030,1030,1030,0
|
|
20230731,170000,112868803,1030,1030,1030,1030,0
|
|
20230731,165900,112868803,1030,1030,1030,1030,0
|
|
20230731,165800,112868803,1030,1030,1030,1030,0
|
|
20230731,165700,112868803,1030,1030,1030,1030,0
|
|
20230731,165600,112868803,1030,1030,1030,1030,0
|
|
20230731,165500,112868803,1030,1030,1030,1030,0
|
|
20230731,165400,112868803,1030,1030,1030,1030,0
|
|
20230731,165300,112868803,1030,1030,1030,1030,0
|
|
20230731,165200,112868803,1030,1030,1030,1030,0
|
|
20230731,165100,112868803,1030,1030,1030,1030,0
|
|
20230731,165000,112868803,1030,1030,1030,1030,0
|
|
20230731,164900,112868803,1030,1030,1030,1030,0
|
|
20230731,164800,112868803,1030,1030,1030,1030,0
|
|
20230731,164700,112868803,1030,1030,1030,1030,0
|
|
20230731,164600,112868803,1030,1030,1030,1030,0
|
|
20230731,164500,112868803,1030,1030,1030,1030,0
|
|
20230731,164400,112868803,1030,1030,1030,1030,0
|
|
20230731,164300,112868803,1030,1030,1030,1030,0
|
|
20230731,164200,112868803,1030,1030,1030,1030,0
|
|
20230731,164100,112868803,1030,1030,1030,1030,0
|
|
20230731,164000,112868803,1030,1030,1030,1030,0
|
|
20230731,163900,112868803,1030,1030,1030,1030,0
|
|
20230731,163800,112868803,1030,1030,1030,1030,0
|
|
20230731,163700,112868803,1030,1030,1030,1030,0
|
|
20230731,163600,112868803,1030,1030,1030,1030,1242
|
|
20230731,163500,112868803,1030,1030,1030,1030,0
|
|
20230731,163400,112868803,1030,1030,1030,1030,0
|
|
20230731,163300,112868803,1030,1030,1030,1030,0
|
|
20230731,163200,112868803,1030,1030,1030,1030,0
|
|
20230731,163100,112868803,1030,1030,1030,1030,0
|
|
20230731,163000,112868803,1030,1030,1030,1030,0
|
|
20230731,162900,112868803,1030,1030,1030,1030,0
|
|
20230731,162800,112868803,1030,1030,1030,1030,0
|
|
20230731,162700,112868803,1030,1030,1030,1030,0
|
|
20230731,162600,112868803,1030,1030,1030,1030,0
|
|
20230731,162500,112868803,1030,1030,1030,1030,0
|
|
20230731,162400,112868803,1030,1030,1030,1030,0
|
|
20230731,162300,112868803,1030,1030,1030,1030,0
|
|
20230731,162200,112868803,1030,1030,1030,1030,0
|
|
20230731,162100,112868803,1030,1030,1030,1030,0
|
|
20230731,162000,112868803,1030,1030,1030,1030,0
|
|
20230731,161900,112868803,1030,1030,1030,1030,0
|
|
20230731,161800,112868803,1030,1030,1030,1030,0
|
|
20230731,161700,112868803,1030,1030,1030,1030,0
|
|
20230731,161600,112868803,1030,1030,1030,1030,0
|
|
20230731,161500,112868803,1030,1030,1030,1030,0
|
|
20230731,161400,112868803,1030,1030,1030,1030,0
|
|
20230731,161300,112868803,1030,1030,1030,1030,0
|
|
20230731,161200,112868803,1030,1030,1030,1030,0
|
|
20230731,161100,112868803,1030,1030,1030,1030,0
|
|
20230731,161000,112868803,1030,1030,1030,1030,0
|
|
20230731,160900,112868803,1030,1030,1030,1030,0
|
|
20230731,160800,112868803,1030,1030,1030,1030,0
|
|
20230731,160700,112868803,1030,1030,1030,1030,0
|
|
20230731,160600,112868803,1030,1030,1030,1030,1242
|
|
20230731,160500,112868803,1030,1030,1030,1030,0
|
|
20230731,160400,112868803,1030,1030,1030,1030,0
|
|
20230731,160300,112868803,1030,1030,1030,1030,0
|
|
20230731,160200,112868803,1030,1030,1030,1030,0
|
|
20230731,160100,112868803,1030,1030,1030,1030,0
|
|
20230731,160000,112868803,1030,1030,1030,1030,0
|
|
20230731,155900,112868803,1030,1030,1030,1030,0
|
|
20230731,155800,112868803,1030,1030,1030,1030,0
|
|
20230731,155700,112868803,1030,1030,1030,1030,0
|
|
20230731,155600,112868803,1030,1030,1030,1030,0
|
|
20230731,155500,112868803,1030,1030,1030,1030,0
|
|
20230731,155400,112868803,1030,1030,1030,1030,0
|
|
20230731,155300,112868803,1030,1030,1030,1030,0
|
|
20230731,155200,112868803,1030,1030,1030,1030,0
|
|
20230731,155100,112868803,1030,1030,1030,1030,0
|
|
20230731,155000,112868803,1030,1030,1030,1030,0
|
|
20230731,154900,112868803,1030,1030,1030,1030,0
|
|
20230731,154800,112868803,1030,1030,1030,1030,0
|
|
20230731,154700,112868803,1030,1030,1030,1030,0
|
|
20230731,154600,112868803,1030,1030,1030,1030,0
|
|
20230731,154500,112868803,1030,1030,1030,1030,0
|
|
20230731,154400,112868803,1030,1030,1030,1030,0
|
|
20230731,154300,112868803,1030,1030,1030,1030,0
|
|
20230731,154200,112868803,1030,1030,1030,1030,0
|
|
20230731,154100,112868803,1030,1030,1030,1030,0
|
|
20230731,154000,112868803,1030,1030,1030,1030,0
|
|
20230731,153900,112868803,1030,1030,1030,1030,0
|
|
20230731,153800,112868803,1030,1030,1030,1030,0
|
|
20230731,153700,112868803,1030,1030,1030,1030,0
|
|
20230731,153600,112868803,1030,1030,1030,1030,1242
|
|
20230731,153500,112868803,1030,1030,1030,1030,0
|
|
20230731,153400,112868803,1030,1030,1030,1030,0
|
|
20230731,153300,112868803,1030,1030,1030,1030,0
|
|
20230731,153200,112868803,1030,1030,1030,1030,0
|
|
20230731,153100,112868803,1030,1030,1030,1030,0
|
|
20230731,153000,112868803,1030,1030,1030,1030,1242
|
|
20230731,152900,111589543,1047,1047,1047,1047,0
|
|
20230731,152800,111589543,1047,1047,1047,1047,0
|
|
20230731,152700,111589543,1047,1047,1047,1047,0
|
|
20230731,152600,111589543,1047,1047,1047,1047,0
|
|
20230731,152500,111589543,1047,1047,1047,1047,0
|
|
20230731,152400,111589543,1047,1047,1047,1047,0
|
|
20230731,152300,111589543,1047,1047,1047,1047,0
|
|
20230731,152200,111589543,1047,1047,1047,1047,0
|
|
20230731,152100,111589543,1047,1047,1047,1047,0
|
|
20230731,152000,111589543,1047,1047,1047,1047,0
|
|
20230731,151900,111589543,1047,1039,1047,1039,1014
|
|
20230731,151800,110528107,1029,1040,1040,1029,4601
|
|
20230731,151700,105767088,1045,1045,1045,1045,0
|
|
20230731,151600,105767088,1045,1044,1045,1044,142
|
|
20230731,151500,105618699,1045,1045,1045,1045,9
|
|
20230731,151400,105609294,1046,1046,1046,1046,40
|
|
20230731,151300,105567454,1046,1046,1046,1046,0
|
|
20230731,151200,105567454,1046,1046,1046,1046,0
|
|
20230731,151100,105567454,1046,1040,1046,1040,1000
|
|
20230731,151000,104522626,1036,1036,1036,1036,58
|
|
20230731,150900,104462538,1036,1036,1036,1036,71
|
|
20230731,150800,104388982,1046,1046,1046,1046,0
|
|
20230731,150700,104388982,1046,1041,1046,1041,1012
|
|
20230731,150600,103335430,1041,1041,1041,1041,0
|
|
20230731,150500,103335430,1041,1041,1041,1041,0
|
|
20230731,150400,103335430,1041,1035,1041,1035,5
|
|
20230731,150300,103330249,1035,1037,1049,1035,8301
|
|
20230731,150200,94709827,1038,1038,1038,1038,2000
|
|
20230731,150100,92633827,1038,1038,1038,1038,0
|
|
20230731,150000,92633827,1038,1037,1038,1037,2
|
|
20230731,145900,92631752,1035,1035,1035,1035,0
|
|
20230731,145800,92631752,1035,1035,1035,1035,0
|
|
20230731,145700,92631752,1035,1035,1035,1035,0
|
|
20230731,145600,92631752,1035,1035,1035,1035,289
|
|
20230731,145500,92332637,1038,1038,1038,1038,29
|
|
20230731,145400,92302535,1038,1038,1038,1038,193
|
|
20230731,145300,92102201,1038,1038,1038,1038,0
|
|
20230731,145200,92102201,1038,1038,1038,1038,0
|
|
20230731,145100,92102201,1038,1038,1038,1038,0
|
|
20230731,145000,92102201,1038,1038,1038,1038,0
|
|
20230731,144900,92102201,1038,1038,1038,1038,0
|
|
20230731,144800,92102201,1038,1038,1038,1038,0
|
|
20230731,144700,92102201,1038,1038,1038,1038,0
|
|
20230731,144600,92102201,1038,1038,1038,1038,0
|
|
20230731,144500,92102201,1038,1038,1038,1038,0
|
|
20230731,144400,92102201,1038,1038,1038,1038,0
|
|
20230731,144300,92102201,1038,1038,1038,1038,0
|
|
20230731,144200,92102201,1038,1038,1038,1038,0
|
|
20230731,144100,92102201,1038,1038,1038,1038,0
|
|
20230731,144000,92102201,1038,1038,1038,1038,0
|
|
20230731,143900,92102201,1038,1038,1038,1038,0
|
|
20230731,143800,92102201,1038,1038,1038,1038,0
|
|
20230731,143700,92102201,1038,1038,1038,1038,0
|
|
20230731,143600,92102201,1038,1038,1038,1038,0
|
|
20230731,143500,92102201,1038,1038,1038,1038,0
|
|
20230731,143400,92102201,1038,1038,1038,1038,0
|
|
20230731,143300,92102201,1038,1038,1038,1038,0
|
|
20230731,143200,92102201,1038,1038,1038,1038,0
|
|
20230731,143100,92102201,1038,1038,1038,1038,0
|
|
20230731,143000,92102201,1038,1038,1038,1038,0
|
|
20230731,142900,92102201,1038,1038,1038,1038,1
|
|
20230731,142800,92101163,1037,1037,1037,1037,321
|
|
20230731,142700,91768286,1038,1038,1038,1038,1
|
|
20230731,142600,91767248,1035,1035,1035,1035,0
|
|
20230731,142500,91767248,1035,1035,1035,1035,0
|
|
20230731,142400,91767248,1035,1035,1035,1035,192
|
|
20230731,142300,91568528,1038,1038,1038,1038,0
|
|
20230731,142200,91568528,1038,1038,1038,1038,456
|
|
20230731,142100,91095200,1038,1038,1038,1038,0
|
|
20230731,142000,91095200,1038,1038,1038,1038,0
|
|
20230731,141900,91095200,1038,1034,1038,1034,4912
|
|
20230731,141800,86011128,1034,1034,1034,1034,0
|
|
20230731,141700,86011128,1034,1034,1034,1034,60
|
|
20230731,141600,85949088,1034,1034,1034,1034,0
|
|
20230731,141500,85949088,1034,1034,1034,1034,0
|
|
20230731,141400,85949088,1034,1034,1034,1034,50
|
|
20230731,141300,85897388,1034,1034,1034,1034,0
|
|
20230731,141200,85897388,1034,1034,1034,1034,0
|
|
20230731,141100,85897388,1034,1032,1034,1032,500
|
|
20230731,141000,85380444,1028,1028,1028,1028,0
|
|
20230731,140900,85380444,1028,1028,1028,1028,0
|
|
20230731,140800,85380444,1028,1028,1028,1028,0
|
|
20230731,140700,85380444,1028,1028,1028,1028,0
|
|
20230731,140600,85380444,1028,1028,1028,1028,0
|
|
20230731,140500,85380444,1028,1028,1028,1028,0
|
|
20230731,140400,85380444,1028,1028,1028,1028,0
|
|
20230731,140300,85380444,1028,1028,1028,1028,1
|
|
20230731,140200,85379416,1032,1032,1032,1028,1620
|
|
20230731,140100,83709579,1033,1033,1033,1033,0
|
|
20230731,140000,83709579,1033,1033,1033,1033,0
|
|
20230731,135900,83709579,1033,1033,1033,1033,0
|
|
20230731,135800,83709579,1033,1033,1033,1033,0
|
|
20230731,135700,83709579,1033,1033,1033,1033,0
|
|
20230731,135600,83709579,1033,1033,1033,1033,0
|
|
20230731,135500,83709579,1033,1033,1033,1033,0
|
|
20230731,135400,83709579,1033,1033,1033,1033,0
|
|
20230731,135300,83709579,1033,1033,1033,1033,0
|
|
20230731,135200,83709579,1033,1033,1033,1033,0
|
|
20230731,135100,83709579,1033,1033,1033,1033,0
|
|
20230731,135000,83709579,1033,1033,1033,1033,0
|
|
20230731,134900,83709579,1033,1033,1033,1033,2
|
|
20230731,134800,83707513,1028,1028,1028,1028,0
|
|
20230731,134700,83707513,1028,1028,1028,1028,0
|
|
20230731,134600,83707513,1028,1028,1028,1028,31
|
|
20230731,134500,83675645,1028,1028,1028,1028,0
|
|
20230731,134400,83675645,1028,1028,1028,1028,0
|
|
20230731,134300,83675645,1028,1028,1028,1028,0
|
|
20230731,134200,83675645,1028,1028,1028,1028,0
|
|
20230731,134100,83675645,1028,1028,1028,1028,0
|
|
20230731,134000,83675645,1028,1028,1028,1028,0
|
|
20230731,133900,83675645,1028,1028,1028,1028,1000
|
|
20230731,133800,82647645,1028,1028,1028,1028,0
|
|
20230731,133700,82647645,1028,1028,1028,1028,0
|
|
20230731,133600,82647645,1028,1028,1028,1028,0
|
|
20230731,133500,82647645,1028,1028,1028,1028,1100
|
|
20230731,133400,81516845,1028,1029,1029,1028,1000
|
|
20230731,133300,80487991,1028,1028,1028,1028,0
|
|
20230731,133200,80487991,1028,1028,1028,1028,100
|
|
20230731,133100,80385191,1028,1030,1030,1028,136
|
|
20230731,133000,80245323,1034,1034,1034,1034,1000
|
|
20230731,132900,79211323,1034,1034,1034,1034,322
|
|
20230731,132800,78878375,1034,1034,1034,1034,1530
|
|
20230731,132700,77296355,1034,1034,1034,1034,0
|
|
20230731,132600,77296355,1034,1034,1034,1034,0
|
|
20230731,132500,77296355,1034,1034,1034,1034,0
|
|
20230731,132400,77296355,1034,1034,1034,1034,1000
|
|
20230731,132300,76262355,1032,1032,1032,1032,3
|
|
20230731,132200,76259259,1030,1030,1030,1030,0
|
|
20230731,132100,76259259,1030,1030,1030,1030,0
|
|
20230731,132000,76259259,1030,1030,1030,1030,0
|
|
20230731,131900,76259259,1030,1030,1030,1030,100
|
|
20230731,131800,76156259,1029,1029,1029,1029,0
|
|
20230731,131700,76156259,1029,1029,1029,1029,0
|
|
20230731,131600,76156259,1029,1029,1029,1029,0
|
|
20230731,131500,76156259,1029,1029,1029,1029,0
|
|
20230731,131400,76156259,1029,1029,1029,1029,0
|
|
20230731,131300,76156259,1029,1029,1029,1029,100
|
|
20230731,131200,76053359,1032,1032,1032,1032,0
|
|
20230731,131100,76053359,1032,1032,1032,1032,0
|
|
20230731,131000,76053359,1032,1032,1032,1032,0
|
|
20230731,130900,76053359,1032,1032,1032,1032,0
|
|
20230731,130800,76053359,1032,1032,1032,1032,0
|
|
20230731,130700,76053359,1032,1032,1032,1032,900
|
|
20230731,130600,75124559,1028,1028,1028,1028,0
|
|
20230731,130500,75124559,1028,1028,1028,1028,0
|
|
20230731,130400,75124559,1028,1028,1028,1028,0
|
|
20230731,130300,75124559,1028,1028,1028,1028,0
|
|
20230731,130200,75124559,1028,1028,1028,1028,0
|
|
20230731,130100,75124559,1028,1028,1028,1028,0
|
|
20230731,130000,75124559,1028,1028,1028,1028,0
|
|
20230731,125900,75124559,1028,1028,1028,1028,0
|
|
20230731,125800,75124559,1028,1028,1028,1028,0
|
|
20230731,125700,75124559,1028,1028,1028,1028,0
|
|
20230731,125600,75124559,1028,1028,1028,1028,0
|
|
20230731,125500,75124559,1028,1028,1028,1028,0
|
|
20230731,125400,75124559,1028,1028,1028,1028,0
|
|
20230731,125300,75124559,1028,1028,1028,1028,0
|
|
20230731,125200,75124559,1028,1028,1028,1028,0
|
|
20230731,125100,75124559,1028,1028,1028,1028,0
|
|
20230731,125000,75124559,1028,1028,1028,1028,0
|
|
20230731,124900,75124559,1028,1028,1028,1028,0
|
|
20230731,124800,75124559,1028,1028,1028,1028,0
|
|
20230731,124700,75124559,1028,1028,1028,1028,0
|
|
20230731,124600,75124559,1028,1028,1028,1028,0
|
|
20230731,124500,75124559,1028,1028,1028,1028,107
|
|
20230731,124400,75014563,1028,1028,1028,1028,56
|
|
20230731,124300,74956995,1029,1029,1029,1029,22
|
|
20230731,124200,74934357,1030,1030,1030,1030,0
|
|
20230731,124100,74934357,1030,1030,1030,1030,2090
|
|
20230731,124000,72781657,1034,1034,1034,1034,0
|
|
20230731,123900,72781657,1034,1034,1034,1034,0
|
|
20230731,123800,72781657,1034,1034,1034,1034,0
|
|
20230731,123700,72781657,1034,1034,1034,1034,0
|
|
20230731,123600,72781657,1034,1034,1034,1034,0
|
|
20230731,123500,72781657,1034,1034,1034,1034,0
|
|
20230731,123400,72781657,1034,1034,1034,1034,96
|
|
20230731,123300,72682393,1035,1035,1035,1035,0
|
|
20230731,123200,72682393,1035,1035,1035,1035,0
|
|
20230731,123100,72682393,1035,1035,1035,1035,0
|
|
20230731,123000,72682393,1035,1035,1035,1035,0
|
|
20230731,122900,72682393,1035,1035,1035,1035,0
|
|
20230731,122800,72682393,1035,1035,1035,1035,0
|
|
20230731,122700,72682393,1035,1035,1035,1035,925
|
|
20230731,122600,71725018,1030,1030,1030,1030,0
|
|
20230731,122500,71725018,1030,1030,1030,1030,0
|
|
20230731,122400,71725018,1030,1030,1030,1030,0
|
|
20230731,122300,71725018,1030,1030,1030,1030,0
|
|
20230731,122200,71725018,1030,1030,1030,1030,1
|
|
20230731,122100,71723988,1029,1029,1029,1029,0
|
|
20230731,122000,71723988,1029,1029,1029,1029,0
|
|
20230731,121900,71723988,1029,1029,1029,1029,0
|
|
20230731,121800,71723988,1029,1029,1029,1029,0
|
|
20230731,121700,71723988,1029,1029,1029,1029,0
|
|
20230731,121600,71723988,1029,1029,1029,1029,0
|
|
20230731,121500,71723988,1029,1029,1029,1029,0
|
|
20230731,121400,71723988,1029,1029,1029,1029,0
|
|
20230731,121300,71723988,1029,1029,1029,1029,0
|
|
20230731,121200,71723988,1029,1029,1029,1029,0
|
|
20230731,121100,71723988,1029,1029,1029,1029,0
|
|
20230731,121000,71723988,1029,1029,1029,1029,0
|
|
20230731,120900,71723988,1029,1029,1029,1029,0
|
|
20230731,120800,71723988,1029,1029,1029,1029,1
|
|
20230731,120700,71722959,1030,1030,1030,1030,0
|
|
20230731,120600,71722959,1030,1030,1030,1030,0
|
|
20230731,120500,71722959,1030,1030,1030,1030,0
|
|
20230731,120400,71722959,1030,1030,1030,1030,0
|
|
20230731,120300,71722959,1030,1030,1030,1030,0
|
|
20230731,120200,71722959,1030,1030,1030,1030,0
|
|
20230731,120100,71722959,1030,1030,1030,1030,0
|
|
20230731,120000,71722959,1030,1030,1030,1030,0
|
|
20230731,115900,71722959,1030,1030,1030,1030,0
|
|
20230731,115800,71722959,1030,1030,1030,1030,14
|
|
20230731,115700,71708539,1030,1030,1030,1030,242
|
|
20230731,115600,71459279,1030,1030,1030,1030,0
|
|
20230731,115500,71459279,1030,1030,1030,1030,0
|
|
20230731,115400,71459279,1030,1030,1030,1030,1000
|
|
20230731,115300,70429279,1035,1035,1035,1035,0
|
|
20230731,115200,70429279,1035,1035,1035,1035,2
|
|
20230731,115100,70427209,1035,1035,1035,1035,0
|
|
20230731,115000,70427209,1035,1035,1035,1035,0
|
|
20230731,114900,70427209,1035,1035,1035,1035,0
|
|
20230731,114800,70427209,1035,1035,1035,1035,1000
|
|
20230731,114700,69392209,1035,1035,1035,1035,0
|
|
20230731,114600,69392209,1035,1035,1035,1035,0
|
|
20230731,114500,69392209,1035,1035,1035,1035,0
|
|
20230731,114400,69392209,1035,1035,1035,1035,0
|
|
20230731,114300,69392209,1035,1035,1035,1035,0
|
|
20230731,114200,69392209,1035,1035,1035,1035,0
|
|
20230731,114100,69392209,1035,1035,1035,1035,0
|
|
20230731,114000,69392209,1035,1035,1035,1035,69
|
|
20230731,113900,69320794,1034,1034,1034,1034,10
|
|
20230731,113800,69310454,1034,1034,1034,1034,0
|
|
20230731,113700,69310454,1034,1033,1034,1033,907
|
|
20230731,113600,68373162,1033,1033,1033,1033,3
|
|
20230731,113500,68370063,1033,1033,1033,1033,1023
|
|
20230731,113400,67313304,1033,1033,1033,1033,0
|
|
20230731,113300,67313304,1033,1033,1033,1033,0
|
|
20230731,113200,67313304,1033,1033,1033,1033,500
|
|
20230731,113100,66796804,1033,1033,1033,1033,0
|
|
20230731,113000,66796804,1033,1033,1033,1033,0
|
|
20230731,112900,66796804,1033,1033,1033,1033,0
|
|
20230731,112800,66796804,1033,1033,1033,1033,0
|
|
20230731,112700,66796804,1033,1033,1033,1033,1
|
|
20230731,112600,66795771,1033,1033,1033,1033,0
|
|
20230731,112500,66795771,1033,1033,1033,1033,1000
|
|
20230731,112400,65762771,1027,1027,1027,1027,0
|
|
20230731,112300,65762771,1027,1027,1027,1027,0
|
|
20230731,112200,65762771,1027,1027,1027,1027,0
|
|
20230731,112100,65762771,1027,1027,1027,1027,0
|
|
20230731,112000,65762771,1027,1027,1027,1027,0
|
|
20230731,111900,65762771,1027,1027,1027,1027,100
|
|
20230731,111800,65660071,1026,1026,1026,1026,0
|
|
20230731,111700,65660071,1026,1026,1026,1026,0
|
|
20230731,111600,65660071,1026,1026,1026,1026,0
|
|
20230731,111500,65660071,1026,1029,1029,1026,3121
|
|
20230731,111400,62456412,1026,1026,1026,1026,0
|
|
20230731,111300,62456412,1026,1026,1026,1026,0
|
|
20230731,111200,62456412,1026,1026,1026,1026,0
|
|
20230731,111100,62456412,1026,1026,1026,1026,0
|
|
20230731,111000,62456412,1026,1026,1026,1026,0
|
|
20230731,110900,62456412,1026,1026,1026,1026,182
|
|
20230731,110800,62269680,1026,1026,1026,1026,119
|
|
20230731,110700,62147586,1033,1033,1033,1033,0
|
|
20230731,110600,62147586,1033,1033,1033,1033,500
|
|
20230731,110500,61631086,1032,1032,1032,1032,0
|
|
20230731,110400,61631086,1032,1032,1032,1032,0
|
|
20230731,110300,61631086,1032,1032,1032,1032,0
|
|
20230731,110200,61631086,1032,1032,1032,1032,0
|
|
20230731,110100,61631086,1032,1032,1032,1032,0
|
|
20230731,110000,61631086,1032,1032,1032,1032,0
|
|
20230731,105900,61631086,1032,1032,1032,1032,5
|
|
20230731,105800,61625926,1038,1038,1038,1038,0
|
|
20230731,105700,61625926,1038,1032,1038,1032,650
|
|
20230731,105600,60952832,1038,1038,1038,1038,0
|
|
20230731,105500,60952832,1038,1032,1038,1032,950
|
|
20230731,105400,59969373,1026,1026,1026,1026,0
|
|
20230731,105300,59969373,1026,1026,1026,1026,0
|
|
20230731,105200,59969373,1026,1026,1026,1026,0
|
|
20230731,105100,59969373,1026,1026,1026,1026,0
|
|
20230731,105000,59969373,1026,1026,1026,1026,0
|
|
20230731,104900,59969373,1026,1026,1026,1026,0
|
|
20230731,104800,59969373,1026,1026,1026,1026,500
|
|
20230731,104700,59456373,1026,1026,1026,1026,0
|
|
20230731,104600,59456373,1026,1026,1026,1026,0
|
|
20230731,104500,59456373,1026,1026,1026,1026,0
|
|
20230731,104400,59456373,1026,1026,1026,1026,0
|
|
20230731,104300,59456373,1026,1028,1028,1026,1000
|
|
20230731,104200,58429611,1037,1033,1037,1033,1000
|
|
20230731,104100,57394247,1033,1033,1033,1033,0
|
|
20230731,104000,57394247,1033,1028,1033,1028,1400
|
|
20230731,103900,55953047,1028,1028,1028,1028,2
|
|
20230731,103800,55950991,1033,1033,1033,1033,593
|
|
20230731,103700,55338422,1033,1033,1033,1033,407
|
|
20230731,103600,54917991,1034,1034,1034,1034,57
|
|
20230731,103500,54859053,1034,1032,1034,1032,3
|
|
20230731,103400,54855954,1027,1026,1030,1026,2960
|
|
20230731,103300,51807778,1025,1025,1025,1025,176
|
|
20230731,103200,51627378,1022,1022,1022,1022,0
|
|
20230731,103100,51627378,1022,1022,1022,1022,0
|
|
20230731,103000,51627378,1022,1022,1022,1022,0
|
|
20230731,102900,51627378,1022,1022,1022,1022,0
|
|
20230731,102800,51627378,1022,1022,1022,1022,0
|
|
20230731,102700,51627378,1022,1022,1022,1022,1637
|
|
20230731,102600,49954364,1022,1022,1022,1022,495
|
|
20230731,102500,49448474,1021,1021,1021,1021,45
|
|
20230731,102400,49402529,1020,1020,1020,1020,27
|
|
20230731,102300,49374989,1021,1021,1021,1021,0
|
|
20230731,102200,49374989,1021,1021,1021,1021,438
|
|
20230731,102100,48927791,1012,1012,1012,1012,0
|
|
20230731,102000,48927791,1012,1012,1012,1012,0
|
|
20230731,101900,48927791,1012,1012,1012,1012,0
|
|
20230731,101800,48927791,1012,1012,1012,1012,0
|
|
20230731,101700,48927791,1012,1012,1012,1012,0
|
|
20230731,101600,48927791,1012,1012,1012,1012,0
|
|
20230731,101500,48927791,1012,1012,1012,1012,0
|
|
20230731,101400,48927791,1012,1012,1012,1012,83
|
|
20230731,101300,48843795,1009,1009,1009,1009,0
|
|
20230731,101200,48843795,1009,1009,1009,1009,0
|
|
20230731,101100,48843795,1009,1009,1009,1009,100
|
|
20230731,101000,48742895,1010,1010,1010,1010,0
|
|
20230731,100900,48742895,1010,1012,1012,1010,37
|
|
20230731,100800,48705465,1020,1020,1020,1020,0
|
|
20230731,100700,48705465,1020,1020,1020,1020,39
|
|
20230731,100600,48665685,1020,1020,1021,1020,648
|
|
20230731,100500,48004670,1020,1022,1022,1020,500
|
|
20230731,100400,47493870,1020,1022,1022,1020,452
|
|
20230731,100300,47032546,1020,1016,1020,1016,1013
|
|
20230731,100200,45999354,1017,1016,1017,1016,325
|
|
20230731,100100,45668830,1016,1013,1016,1013,1425
|
|
20230731,100000,44223541,1013,1013,1013,1013,0
|
|
20230731,095900,44223541,1013,1013,1013,1013,1
|
|
20230731,095800,44222528,1007,1007,1007,1007,0
|
|
20230731,095700,44222528,1007,1007,1007,1007,0
|
|
20230731,095600,44222528,1007,1007,1007,1007,0
|
|
20230731,095500,44222528,1007,1008,1008,1007,9769
|
|
20230731,095400,34385135,1007,1007,1007,1007,230
|
|
20230731,095300,34153525,1007,1007,1007,1007,0
|
|
20230731,095200,34153525,1007,1007,1007,1007,0
|
|
20230731,095100,34153525,1007,1007,1007,1007,0
|
|
20230731,095000,34153525,1007,1007,1007,1007,0
|
|
20230731,094900,34153525,1007,1007,1007,1007,0
|
|
20230731,094800,34153525,1007,1007,1007,1007,300
|
|
20230731,094700,33851425,1007,1007,1007,1007,0
|
|
20230731,094600,33851425,1007,1007,1007,1007,45
|
|
20230731,094500,33806110,1007,1007,1007,1007,0
|
|
20230731,094400,33806110,1007,1007,1007,1007,0
|
|
20230731,094300,33806110,1007,1014,1014,1007,211
|
|
20230731,094200,33593626,1008,1014,1014,1008,919
|
|
20230731,094100,32667262,1014,1014,1014,1014,2
|
|
20230731,094000,32665234,1014,1014,1014,1014,0
|
|
20230731,093900,32665234,1014,1014,1014,1014,4
|
|
20230731,093800,32661178,1014,1013,1014,1013,8
|
|
20230731,093700,32653067,1007,1007,1007,1007,0
|
|
20230731,093600,32653067,1007,1007,1007,1007,0
|
|
20230731,093500,32653067,1007,1007,1007,1007,0
|
|
20230731,093400,32653067,1007,1009,1009,1007,400
|
|
20230731,093300,32250134,1017,1017,1017,1017,0
|
|
20230731,093200,32250134,1017,1017,1017,1017,1
|
|
20230731,093100,32249117,1017,1017,1017,1017,0
|
|
20230731,093000,32249117,1017,1012,1017,1012,827
|
|
20230731,092900,31408894,1010,1009,1010,1009,173
|
|
20230731,092800,31234171,1010,1010,1010,1010,0
|
|
20230731,092700,31234171,1010,1010,1010,1010,0
|
|
20230731,092600,31234171,1010,1010,1010,1010,1
|
|
20230731,092500,31233161,1010,1010,1010,1010,0
|
|
20230731,092400,31233161,1010,1010,1010,1010,0
|
|
20230731,092300,31233161,1010,1008,1010,1008,2
|
|
20230731,092200,31231143,1007,1007,1007,1007,0
|
|
20230731,092100,31231143,1007,1007,1007,1007,0
|
|
20230731,092000,31231143,1007,1007,1007,1007,1500
|
|
20230731,091900,29720643,1007,1007,1007,1007,0
|
|
20230731,091800,29720643,1007,1007,1007,1007,296
|
|
20230731,091700,29422571,1007,1007,1007,1007,0
|
|
20230731,091600,29422571,1007,1008,1008,1007,4281
|
|
20230731,091500,25111601,1010,1007,1015,1007,1465
|
|
20230731,091400,23630045,1008,1010,1016,1008,7450
|
|
20230731,091300,16102778,1015,1016,1016,1009,2039
|
|
20230731,091200,14032408,1015,1011,1015,1011,1039
|
|
20230731,091100,12977979,1011,1011,1011,1011,1
|
|
20230731,091000,12976968,1016,1016,1016,1016,1000
|
|
20230731,090900,11960968,1011,1011,1011,1011,0
|
|
20230731,090800,11960968,1011,1011,1011,1011,0
|
|
20230731,090700,11960968,1011,1011,1011,1011,0
|
|
20230731,090600,11960968,1011,1011,1011,1011,0
|
|
20230731,090500,11960968,1011,1011,1011,1011,99
|
|
20230731,090400,11860879,1011,1011,1011,1011,0
|
|
20230731,090300,11860879,1011,1011,1011,1011,300
|
|
20230731,090200,11557579,1011,1011,1011,1011,100
|
|
20230731,090100,11456479,1017,1017,1017,1017,400
|
|
20230731,090000,11049679,1008,1008,1009,1008,10961
|