653 lines
28 KiB
CSV
653 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,195000,61943483,767,767,767,767,9085
|
|
20240731,194900,61943483,767,767,767,767,0
|
|
20240731,194800,61943483,767,767,767,767,0
|
|
20240731,194700,61943483,767,767,767,767,0
|
|
20240731,194600,61943483,767,767,767,767,0
|
|
20240731,194500,61943483,767,767,767,767,0
|
|
20240731,194400,61943483,767,767,767,767,0
|
|
20240731,194300,61943483,767,767,767,767,0
|
|
20240731,194200,61943483,767,767,767,767,0
|
|
20240731,194100,61943483,767,767,767,767,0
|
|
20240731,194000,61943483,767,767,767,767,0
|
|
20240731,193900,61943483,767,767,767,767,0
|
|
20240731,193800,61943483,767,767,767,767,0
|
|
20240731,193700,61943483,767,767,767,767,0
|
|
20240731,193600,61943483,767,767,767,767,0
|
|
20240731,193500,61943483,767,767,767,767,0
|
|
20240731,193400,61943483,767,767,767,767,0
|
|
20240731,193300,61943483,767,767,767,767,0
|
|
20240731,193200,61943483,767,767,767,767,0
|
|
20240731,193100,61943483,767,767,767,767,0
|
|
20240731,193000,61943483,767,767,767,767,0
|
|
20240731,192900,61943483,767,767,767,767,0
|
|
20240731,192800,61943483,767,767,767,767,0
|
|
20240731,192700,61943483,767,767,767,767,0
|
|
20240731,192600,61943483,767,767,767,767,0
|
|
20240731,192500,61943483,767,767,767,767,0
|
|
20240731,192400,61943483,767,767,767,767,0
|
|
20240731,192300,61943483,767,767,767,767,0
|
|
20240731,192200,61943483,767,767,767,767,0
|
|
20240731,192100,61943483,767,767,767,767,0
|
|
20240731,192000,61943483,767,767,767,767,9085
|
|
20240731,191900,61943483,767,767,767,767,0
|
|
20240731,191800,61943483,767,767,767,767,0
|
|
20240731,191700,61943483,767,767,767,767,0
|
|
20240731,191600,61943483,767,767,767,767,0
|
|
20240731,191500,61943483,767,767,767,767,0
|
|
20240731,191400,61943483,767,767,767,767,0
|
|
20240731,191300,61943483,767,767,767,767,0
|
|
20240731,191200,61943483,767,767,767,767,0
|
|
20240731,191100,61943483,767,767,767,767,0
|
|
20240731,191000,61943483,767,767,767,767,0
|
|
20240731,190900,61943483,767,767,767,767,0
|
|
20240731,190800,61943483,767,767,767,767,0
|
|
20240731,190700,61943483,767,767,767,767,0
|
|
20240731,190600,61943483,767,767,767,767,0
|
|
20240731,190500,61943483,767,767,767,767,0
|
|
20240731,190400,61943483,767,767,767,767,0
|
|
20240731,190300,61943483,767,767,767,767,0
|
|
20240731,190200,61943483,767,767,767,767,0
|
|
20240731,190100,61943483,767,767,767,767,0
|
|
20240731,190000,61943483,767,767,767,767,0
|
|
20240731,185900,61943483,767,767,767,767,0
|
|
20240731,185800,61943483,767,767,767,767,0
|
|
20240731,185700,61943483,767,767,767,767,0
|
|
20240731,185600,61943483,767,767,767,767,0
|
|
20240731,185500,61943483,767,767,767,767,0
|
|
20240731,185400,61943483,767,767,767,767,0
|
|
20240731,185300,61943483,767,767,767,767,0
|
|
20240731,185200,61943483,767,767,767,767,0
|
|
20240731,185100,61943483,767,767,767,767,0
|
|
20240731,185000,61943483,767,767,767,767,9085
|
|
20240731,184900,61943483,767,767,767,767,0
|
|
20240731,184800,61943483,767,767,767,767,0
|
|
20240731,184700,61943483,767,767,767,767,0
|
|
20240731,184600,61943483,767,767,767,767,0
|
|
20240731,184500,61943483,767,767,767,767,0
|
|
20240731,184400,61943483,767,767,767,767,0
|
|
20240731,184300,61943483,767,767,767,767,0
|
|
20240731,184200,61943483,767,767,767,767,0
|
|
20240731,184100,61943483,767,767,767,767,0
|
|
20240731,184000,61943483,767,767,767,767,0
|
|
20240731,183900,61943483,767,767,767,767,0
|
|
20240731,183800,61943483,767,767,767,767,0
|
|
20240731,183700,61943483,767,767,767,767,0
|
|
20240731,183600,61943483,767,767,767,767,0
|
|
20240731,183500,61943483,767,767,767,767,0
|
|
20240731,183400,61943483,767,767,767,767,0
|
|
20240731,183300,61943483,767,767,767,767,0
|
|
20240731,183200,61943483,767,767,767,767,0
|
|
20240731,183100,61943483,767,767,767,767,0
|
|
20240731,183000,61943483,767,767,767,767,0
|
|
20240731,182900,61943483,767,767,767,767,0
|
|
20240731,182800,61943483,767,767,767,767,0
|
|
20240731,182700,61943483,767,767,767,767,0
|
|
20240731,182600,61943483,767,767,767,767,0
|
|
20240731,182500,61943483,767,767,767,767,0
|
|
20240731,182400,61943483,767,767,767,767,0
|
|
20240731,182300,61943483,767,767,767,767,0
|
|
20240731,182200,61943483,767,767,767,767,0
|
|
20240731,182100,61943483,767,767,767,767,0
|
|
20240731,182000,61943483,767,767,767,767,9085
|
|
20240731,181900,61943483,767,767,767,767,0
|
|
20240731,181800,61943483,767,767,767,767,0
|
|
20240731,181700,61943483,767,767,767,767,0
|
|
20240731,181600,61943483,767,767,767,767,0
|
|
20240731,181500,61943483,767,767,767,767,0
|
|
20240731,181400,61943483,767,767,767,767,0
|
|
20240731,181300,61943483,767,767,767,767,0
|
|
20240731,181200,61943483,767,767,767,767,0
|
|
20240731,181100,61943483,767,767,767,767,0
|
|
20240731,181000,61943483,767,767,767,767,0
|
|
20240731,180900,61943483,767,767,767,767,0
|
|
20240731,180800,61943483,767,767,767,767,0
|
|
20240731,180700,61943483,767,767,767,767,0
|
|
20240731,180600,61943483,767,767,767,767,0
|
|
20240731,180500,61943483,767,767,767,767,0
|
|
20240731,180400,61943483,767,767,767,767,0
|
|
20240731,180300,61943483,767,767,767,767,0
|
|
20240731,180200,61943483,767,767,767,767,0
|
|
20240731,180100,61943483,767,767,767,767,0
|
|
20240731,180000,61943483,767,767,767,767,0
|
|
20240731,175900,61943483,767,767,767,767,0
|
|
20240731,175800,61943483,767,767,767,767,0
|
|
20240731,175700,61943483,767,767,767,767,0
|
|
20240731,175600,61943483,767,767,767,767,0
|
|
20240731,175500,61943483,767,767,767,767,0
|
|
20240731,175400,61943483,767,767,767,767,0
|
|
20240731,175300,61943483,767,767,767,767,0
|
|
20240731,175200,61943483,767,767,767,767,0
|
|
20240731,175100,61943483,767,767,767,767,0
|
|
20240731,175000,61943483,767,767,767,767,9085
|
|
20240731,174900,61943483,767,767,767,767,0
|
|
20240731,174800,61943483,767,767,767,767,0
|
|
20240731,174700,61943483,767,767,767,767,0
|
|
20240731,174600,61943483,767,767,767,767,0
|
|
20240731,174500,61943483,767,767,767,767,0
|
|
20240731,174400,61943483,767,767,767,767,0
|
|
20240731,174300,61943483,767,767,767,767,0
|
|
20240731,174200,61943483,767,767,767,767,0
|
|
20240731,174100,61943483,767,767,767,767,0
|
|
20240731,174000,61943483,767,767,767,767,0
|
|
20240731,173900,61943483,767,767,767,767,0
|
|
20240731,173800,61943483,767,767,767,767,0
|
|
20240731,173700,61943483,767,767,767,767,0
|
|
20240731,173600,61943483,767,767,767,767,0
|
|
20240731,173500,61943483,767,767,767,767,0
|
|
20240731,173400,61943483,767,767,767,767,0
|
|
20240731,173300,61943483,767,767,767,767,0
|
|
20240731,173200,61943483,767,767,767,767,0
|
|
20240731,173100,61943483,767,767,767,767,0
|
|
20240731,173000,61943483,767,767,767,767,0
|
|
20240731,172900,61943483,767,767,767,767,0
|
|
20240731,172800,61943483,767,767,767,767,0
|
|
20240731,172700,61943483,767,767,767,767,0
|
|
20240731,172600,61943483,767,767,767,767,0
|
|
20240731,172500,61943483,767,767,767,767,0
|
|
20240731,172400,61943483,767,767,767,767,0
|
|
20240731,172300,61943483,767,767,767,767,0
|
|
20240731,172200,61943483,767,767,767,767,0
|
|
20240731,172100,61943483,767,767,767,767,0
|
|
20240731,172000,61943483,767,767,767,767,9085
|
|
20240731,171900,61943483,767,767,767,767,0
|
|
20240731,171800,61943483,767,767,767,767,0
|
|
20240731,171700,61943483,767,767,767,767,0
|
|
20240731,171600,61943483,767,767,767,767,0
|
|
20240731,171500,61943483,767,767,767,767,0
|
|
20240731,171400,61943483,767,767,767,767,0
|
|
20240731,171300,61943483,767,767,767,767,0
|
|
20240731,171200,61943483,767,767,767,767,0
|
|
20240731,171100,61943483,767,767,767,767,0
|
|
20240731,171000,61943483,767,767,767,767,0
|
|
20240731,170900,61943483,767,767,767,767,0
|
|
20240731,170800,61943483,767,767,767,767,0
|
|
20240731,170700,61943483,767,767,767,767,0
|
|
20240731,170600,61943483,767,767,767,767,0
|
|
20240731,170500,61943483,767,767,767,767,0
|
|
20240731,170400,61943483,767,767,767,767,0
|
|
20240731,170300,61943483,767,767,767,767,0
|
|
20240731,170200,61943483,767,767,767,767,0
|
|
20240731,170100,61943483,767,767,767,767,0
|
|
20240731,170000,61943483,767,767,767,767,0
|
|
20240731,165900,61943483,767,767,767,767,0
|
|
20240731,165800,61943483,767,767,767,767,0
|
|
20240731,165700,61943483,767,767,767,767,0
|
|
20240731,165600,61943483,767,767,767,767,0
|
|
20240731,165500,61943483,767,767,767,767,0
|
|
20240731,165400,61943483,767,767,767,767,0
|
|
20240731,165300,61943483,767,767,767,767,0
|
|
20240731,165200,61943483,767,767,767,767,0
|
|
20240731,165100,61943483,767,767,767,767,0
|
|
20240731,165000,61943483,767,767,767,767,9085
|
|
20240731,164900,61943483,767,767,767,767,0
|
|
20240731,164800,61943483,767,767,767,767,0
|
|
20240731,164700,61943483,767,767,767,767,0
|
|
20240731,164600,61943483,767,767,767,767,0
|
|
20240731,164500,61943483,767,767,767,767,0
|
|
20240731,164400,61943483,767,767,767,767,0
|
|
20240731,164300,61943483,767,767,767,767,0
|
|
20240731,164200,61943483,767,767,767,767,0
|
|
20240731,164100,61943483,767,767,767,767,0
|
|
20240731,164000,61943483,767,767,767,767,0
|
|
20240731,163900,61943483,767,767,767,767,0
|
|
20240731,163800,61943483,767,767,767,767,0
|
|
20240731,163700,61943483,767,767,767,767,0
|
|
20240731,163600,61943483,767,767,767,767,0
|
|
20240731,163500,61943483,767,767,767,767,0
|
|
20240731,163400,61943483,767,767,767,767,0
|
|
20240731,163300,61943483,767,767,767,767,0
|
|
20240731,163200,61943483,767,767,767,767,0
|
|
20240731,163100,61943483,767,767,767,767,0
|
|
20240731,163000,61943483,767,767,767,767,0
|
|
20240731,162900,61943483,767,767,767,767,0
|
|
20240731,162800,61943483,767,767,767,767,0
|
|
20240731,162700,61943483,767,767,767,767,0
|
|
20240731,162600,61943483,767,767,767,767,0
|
|
20240731,162500,61943483,767,767,767,767,0
|
|
20240731,162400,61943483,767,767,767,767,0
|
|
20240731,162300,61943483,767,767,767,767,0
|
|
20240731,162200,61943483,767,767,767,767,0
|
|
20240731,162100,61943483,767,767,767,767,0
|
|
20240731,162000,61943483,767,767,767,767,9085
|
|
20240731,161900,61943483,767,767,767,767,0
|
|
20240731,161800,61943483,767,767,767,767,0
|
|
20240731,161700,61943483,767,767,767,767,0
|
|
20240731,161600,61943483,767,767,767,767,0
|
|
20240731,161500,61943483,767,767,767,767,0
|
|
20240731,161400,61943483,767,767,767,767,0
|
|
20240731,161300,61943483,767,767,767,767,0
|
|
20240731,161200,61943483,767,767,767,767,0
|
|
20240731,161100,61943483,767,767,767,767,0
|
|
20240731,161000,61943483,767,767,767,767,0
|
|
20240731,160900,61943483,767,767,767,767,0
|
|
20240731,160800,61943483,767,767,767,767,0
|
|
20240731,160700,61943483,767,767,767,767,0
|
|
20240731,160600,61943483,767,767,767,767,0
|
|
20240731,160500,61943483,767,767,767,767,0
|
|
20240731,160400,61943483,767,767,767,767,0
|
|
20240731,160300,61943483,767,767,767,767,0
|
|
20240731,160200,61943483,767,767,767,767,0
|
|
20240731,160100,61943483,767,767,767,767,0
|
|
20240731,160000,61943483,767,767,767,767,0
|
|
20240731,155900,61943483,767,767,767,767,0
|
|
20240731,155800,61943483,767,767,767,767,0
|
|
20240731,155700,61943483,767,767,767,767,0
|
|
20240731,155600,61943483,767,767,767,767,0
|
|
20240731,155500,61943483,767,767,767,767,0
|
|
20240731,155400,61943483,767,767,767,767,0
|
|
20240731,155300,61943483,767,767,767,767,0
|
|
20240731,155200,61943483,767,767,767,767,0
|
|
20240731,155100,61943483,767,767,767,767,0
|
|
20240731,155000,61943483,767,767,767,767,9085
|
|
20240731,154900,61943483,767,767,767,767,0
|
|
20240731,154800,61943483,767,767,767,767,0
|
|
20240731,154700,61943483,767,767,767,767,0
|
|
20240731,154600,61943483,767,767,767,767,0
|
|
20240731,154500,61943483,767,767,767,767,0
|
|
20240731,154400,61943483,767,767,767,767,0
|
|
20240731,154300,61943483,767,767,767,767,0
|
|
20240731,154200,61943483,767,767,767,767,0
|
|
20240731,154100,61943483,767,767,767,767,0
|
|
20240731,154000,61943483,767,767,767,767,0
|
|
20240731,153900,61943483,767,767,767,767,0
|
|
20240731,153800,61943483,767,767,767,767,0
|
|
20240731,153700,61943483,767,767,767,767,0
|
|
20240731,153600,61943483,767,767,767,767,0
|
|
20240731,153500,61943483,767,767,767,767,0
|
|
20240731,153400,61943483,767,767,767,767,0
|
|
20240731,153300,61943483,767,767,767,767,0
|
|
20240731,153200,61943483,767,767,767,767,0
|
|
20240731,153100,61943483,767,767,767,767,0
|
|
20240731,153000,61943483,767,767,767,767,9085
|
|
20240731,152900,54975288,770,770,770,770,0
|
|
20240731,152800,54975288,770,770,770,770,0
|
|
20240731,152700,54975288,770,770,770,770,0
|
|
20240731,152600,54975288,770,770,770,770,0
|
|
20240731,152500,54975288,770,770,770,770,0
|
|
20240731,152400,54975288,770,770,770,770,0
|
|
20240731,152300,54975288,770,770,770,770,0
|
|
20240731,152200,54975288,770,770,770,770,0
|
|
20240731,152100,54975288,770,770,770,770,0
|
|
20240731,152000,54975288,770,770,770,770,0
|
|
20240731,151900,54975288,770,770,770,770,0
|
|
20240731,151800,54975288,770,770,770,770,24
|
|
20240731,151700,54956808,769,769,769,769,0
|
|
20240731,151600,54956808,769,769,769,769,10
|
|
20240731,151500,54949118,769,769,769,769,88
|
|
20240731,151400,54881446,768,768,768,768,1602
|
|
20240731,151300,53651110,768,768,768,768,0
|
|
20240731,151200,53651110,768,768,768,768,690
|
|
20240731,151100,53121190,769,769,769,769,0
|
|
20240731,151000,53121190,769,769,769,769,0
|
|
20240731,150900,53121190,769,769,769,769,0
|
|
20240731,150800,53121190,769,769,769,769,0
|
|
20240731,150700,53121190,769,769,769,769,2
|
|
20240731,150600,53119652,768,768,768,768,0
|
|
20240731,150500,53119652,768,768,768,768,0
|
|
20240731,150400,53119652,768,768,768,768,0
|
|
20240731,150300,53119652,768,768,768,768,0
|
|
20240731,150200,53119652,768,768,768,768,356
|
|
20240731,150100,52846244,768,768,768,768,1044
|
|
20240731,150000,52044452,768,768,768,768,0
|
|
20240731,145900,52044452,768,769,769,768,33
|
|
20240731,145800,52019103,769,769,769,769,0
|
|
20240731,145700,52019103,769,769,769,769,0
|
|
20240731,145600,52019103,769,769,769,769,0
|
|
20240731,145500,52019103,769,769,769,769,0
|
|
20240731,145400,52019103,769,769,769,769,0
|
|
20240731,145300,52019103,769,769,769,769,0
|
|
20240731,145200,52019103,769,769,769,769,0
|
|
20240731,145100,52019103,769,769,769,769,1735
|
|
20240731,145000,50684888,769,769,769,769,0
|
|
20240731,144900,50684888,769,769,769,769,0
|
|
20240731,144800,50684888,769,769,769,769,0
|
|
20240731,144700,50684888,769,769,769,769,3
|
|
20240731,144600,50682581,770,770,770,770,0
|
|
20240731,144500,50682581,770,770,770,770,5
|
|
20240731,144400,50678731,767,768,768,767,2400
|
|
20240731,144300,48837268,770,770,770,770,5
|
|
20240731,144200,48833418,770,770,770,770,1
|
|
20240731,144100,48832648,768,768,768,768,0
|
|
20240731,144000,48832648,768,768,768,768,0
|
|
20240731,143900,48832648,768,770,770,768,247
|
|
20240731,143800,48642948,769,769,769,769,0
|
|
20240731,143700,48642948,769,769,769,769,1
|
|
20240731,143600,48642179,768,768,768,768,96
|
|
20240731,143500,48568451,768,768,768,768,3
|
|
20240731,143400,48566147,768,768,768,768,0
|
|
20240731,143300,48566147,768,768,768,768,700
|
|
20240731,143200,48028547,766,766,766,766,0
|
|
20240731,143100,48028547,766,766,766,766,0
|
|
20240731,143000,48028547,766,766,766,766,0
|
|
20240731,142900,48028547,766,766,766,766,0
|
|
20240731,142800,48028547,766,766,766,766,0
|
|
20240731,142700,48028547,766,766,766,766,50
|
|
20240731,142600,47990247,767,767,767,767,1
|
|
20240731,142500,47989480,768,768,768,768,0
|
|
20240731,142400,47989480,768,768,768,768,0
|
|
20240731,142300,47989480,768,768,768,768,0
|
|
20240731,142200,47989480,768,768,768,768,2
|
|
20240731,142100,47987944,767,767,767,767,0
|
|
20240731,142000,47987944,767,767,767,767,0
|
|
20240731,141900,47987944,767,767,767,767,500
|
|
20240731,141800,47604444,766,766,766,766,0
|
|
20240731,141700,47604444,766,766,766,766,0
|
|
20240731,141600,47604444,766,765,766,765,500
|
|
20240731,141500,47221744,766,766,766,766,0
|
|
20240731,141400,47221744,766,766,766,766,0
|
|
20240731,141300,47221744,766,768,768,766,18
|
|
20240731,141200,47207940,768,768,768,768,0
|
|
20240731,141100,47207940,768,765,768,765,146
|
|
20240731,141000,47095980,768,768,768,768,0
|
|
20240731,140900,47095980,768,768,768,768,0
|
|
20240731,140800,47095980,768,768,768,768,0
|
|
20240731,140700,47095980,768,768,768,768,0
|
|
20240731,140600,47095980,768,768,768,768,0
|
|
20240731,140500,47095980,768,768,768,768,0
|
|
20240731,140400,47095980,768,768,768,768,0
|
|
20240731,140300,47095980,768,766,768,766,5049
|
|
20240731,140200,43228348,766,766,766,766,1
|
|
20240731,140100,43227582,766,766,766,766,1
|
|
20240731,140000,43226816,765,765,766,765,1769
|
|
20240731,135900,41873411,766,767,767,766,2531
|
|
20240731,135800,39934663,766,766,766,766,0
|
|
20240731,135700,39934663,766,767,767,766,356
|
|
20240731,135600,39661965,767,767,767,767,5
|
|
20240731,135500,39658130,767,767,767,767,0
|
|
20240731,135400,39658130,767,767,767,767,3
|
|
20240731,135300,39655829,767,767,767,767,0
|
|
20240731,135200,39655829,767,767,767,767,26
|
|
20240731,135100,39635887,767,767,767,767,474
|
|
20240731,135000,39272329,767,767,767,767,38
|
|
20240731,134900,39243183,767,767,767,767,65
|
|
20240731,134800,39193328,767,767,767,767,2
|
|
20240731,134700,39191794,767,767,767,767,0
|
|
20240731,134600,39191794,767,767,767,767,10
|
|
20240731,134500,39184124,767,767,767,767,0
|
|
20240731,134400,39184124,767,767,767,767,67
|
|
20240731,134300,39132735,767,767,767,767,0
|
|
20240731,134200,39132735,767,767,767,767,0
|
|
20240731,134100,39132735,767,767,767,767,0
|
|
20240731,134000,39132735,767,767,767,767,1
|
|
20240731,133900,39131968,767,767,767,767,1
|
|
20240731,133800,39131201,767,767,767,767,10
|
|
20240731,133700,39123531,767,768,768,767,1195
|
|
20240731,133600,38206407,770,770,770,770,11
|
|
20240731,133500,38197937,770,770,770,770,0
|
|
20240731,133400,38197937,770,770,770,770,6
|
|
20240731,133300,38193317,770,770,770,770,0
|
|
20240731,133200,38193317,770,770,770,770,0
|
|
20240731,133100,38193317,770,770,770,770,0
|
|
20240731,133000,38193317,770,770,770,770,0
|
|
20240731,132900,38193317,770,770,770,770,0
|
|
20240731,132800,38193317,770,770,770,770,0
|
|
20240731,132700,38193317,770,770,770,770,0
|
|
20240731,132600,38193317,770,770,770,770,1667
|
|
20240731,132500,36909727,770,770,770,770,0
|
|
20240731,132400,36909727,770,770,770,770,0
|
|
20240731,132300,36909727,770,770,770,770,0
|
|
20240731,132200,36909727,770,770,770,770,0
|
|
20240731,132100,36909727,770,770,770,770,1051
|
|
20240731,132000,36100457,770,770,770,770,0
|
|
20240731,131900,36100457,770,770,770,770,0
|
|
20240731,131800,36100457,770,770,770,770,0
|
|
20240731,131700,36100457,770,770,770,770,0
|
|
20240731,131600,36100457,770,770,770,770,0
|
|
20240731,131500,36100457,770,770,770,770,1400
|
|
20240731,131400,35022457,770,770,770,770,0
|
|
20240731,131300,35022457,770,770,770,770,44
|
|
20240731,131200,34988577,768,768,768,768,9
|
|
20240731,131100,34981665,768,768,768,768,0
|
|
20240731,131000,34981665,768,768,768,768,0
|
|
20240731,130900,34981665,768,768,768,768,0
|
|
20240731,130800,34981665,768,768,768,768,0
|
|
20240731,130700,34981665,768,768,768,768,0
|
|
20240731,130600,34981665,768,768,768,768,848
|
|
20240731,130500,34330401,771,771,771,771,0
|
|
20240731,130400,34330401,771,771,771,771,0
|
|
20240731,130300,34330401,771,771,771,771,0
|
|
20240731,130200,34330401,771,771,771,771,0
|
|
20240731,130100,34330401,771,771,771,771,0
|
|
20240731,130000,34330401,771,771,771,771,0
|
|
20240731,125900,34330401,771,771,771,771,1
|
|
20240731,125800,34329630,768,768,768,768,0
|
|
20240731,125700,34329630,768,768,768,768,0
|
|
20240731,125600,34329630,768,768,768,768,0
|
|
20240731,125500,34329630,768,768,768,768,0
|
|
20240731,125400,34329630,768,768,768,768,0
|
|
20240731,125300,34329630,768,768,768,768,1023
|
|
20240731,125200,33543966,768,768,768,768,0
|
|
20240731,125100,33543966,768,768,768,768,4
|
|
20240731,125000,33540894,768,768,768,768,0
|
|
20240731,124900,33540894,768,768,768,768,0
|
|
20240731,124800,33540894,768,768,768,768,1
|
|
20240731,124700,33540126,769,769,769,769,0
|
|
20240731,124600,33540126,769,769,769,769,0
|
|
20240731,124500,33540126,769,769,769,769,0
|
|
20240731,124400,33540126,769,769,769,769,0
|
|
20240731,124300,33540126,769,769,769,769,0
|
|
20240731,124200,33540126,769,769,769,769,0
|
|
20240731,124100,33540126,769,769,769,769,0
|
|
20240731,124000,33540126,769,769,769,769,357
|
|
20240731,123900,33265593,772,772,772,772,0
|
|
20240731,123800,33265593,772,772,772,772,0
|
|
20240731,123700,33265593,772,772,772,772,2
|
|
20240731,123600,33264049,774,774,774,774,0
|
|
20240731,123500,33264049,774,774,774,774,0
|
|
20240731,123400,33264049,774,774,774,774,0
|
|
20240731,123300,33264049,774,774,774,774,0
|
|
20240731,123200,33264049,774,770,774,770,1000
|
|
20240731,123100,32493963,770,770,770,770,28
|
|
20240731,123000,32472403,769,769,769,769,0
|
|
20240731,122900,32472403,769,769,769,769,0
|
|
20240731,122800,32472403,769,769,769,769,0
|
|
20240731,122700,32472403,769,769,769,769,0
|
|
20240731,122600,32472403,769,769,769,769,20
|
|
20240731,122500,32457023,770,770,770,770,0
|
|
20240731,122400,32457023,770,770,770,770,1
|
|
20240731,122300,32456253,772,772,772,772,0
|
|
20240731,122200,32456253,772,772,772,772,0
|
|
20240731,122100,32456253,772,772,772,772,0
|
|
20240731,122000,32456253,772,772,772,772,0
|
|
20240731,121900,32456253,772,772,772,772,0
|
|
20240731,121800,32456253,772,772,772,772,0
|
|
20240731,121700,32456253,772,772,772,772,1
|
|
20240731,121600,32455481,774,774,774,774,0
|
|
20240731,121500,32455481,774,774,774,774,0
|
|
20240731,121400,32455481,774,774,774,774,0
|
|
20240731,121300,32455481,774,774,774,774,0
|
|
20240731,121200,32455481,774,774,774,774,0
|
|
20240731,121100,32455481,774,774,774,774,0
|
|
20240731,121000,32455481,774,774,774,774,0
|
|
20240731,120900,32455481,774,774,774,774,0
|
|
20240731,120800,32455481,774,768,774,768,405
|
|
20240731,120700,32143545,771,771,771,771,0
|
|
20240731,120600,32143545,771,771,771,771,0
|
|
20240731,120500,32143545,771,771,771,771,0
|
|
20240731,120400,32143545,771,771,771,771,0
|
|
20240731,120300,32143545,771,771,771,771,0
|
|
20240731,120200,32143545,771,771,771,771,0
|
|
20240731,120100,32143545,771,771,771,771,1
|
|
20240731,120000,32142774,771,771,771,771,0
|
|
20240731,115900,32142774,771,771,771,771,0
|
|
20240731,115800,32142774,771,771,771,771,0
|
|
20240731,115700,32142774,771,771,771,771,1
|
|
20240731,115600,32142003,766,766,766,766,0
|
|
20240731,115500,32142003,766,766,766,766,0
|
|
20240731,115400,32142003,766,766,766,766,0
|
|
20240731,115300,32142003,766,766,766,766,0
|
|
20240731,115200,32142003,766,766,766,766,0
|
|
20240731,115100,32142003,766,766,766,766,0
|
|
20240731,115000,32142003,766,766,766,766,0
|
|
20240731,114900,32142003,766,768,768,766,1000
|
|
20240731,114800,31375060,774,774,774,774,0
|
|
20240731,114700,31375060,774,774,774,774,0
|
|
20240731,114600,31375060,774,774,774,774,0
|
|
20240731,114500,31375060,774,774,774,774,0
|
|
20240731,114400,31375060,774,774,774,774,0
|
|
20240731,114300,31375060,774,774,774,774,0
|
|
20240731,114200,31375060,774,774,774,774,0
|
|
20240731,114100,31375060,774,774,774,774,0
|
|
20240731,114000,31375060,774,774,774,774,0
|
|
20240731,113900,31375060,774,774,774,774,0
|
|
20240731,113800,31375060,774,774,774,774,0
|
|
20240731,113700,31375060,774,774,774,774,0
|
|
20240731,113600,31375060,774,774,774,774,0
|
|
20240731,113500,31375060,774,770,774,770,3
|
|
20240731,113400,31372745,769,769,769,769,0
|
|
20240731,113300,31372745,769,769,769,769,0
|
|
20240731,113200,31372745,769,769,769,769,12
|
|
20240731,113100,31363517,769,769,769,769,0
|
|
20240731,113000,31363517,769,769,769,769,0
|
|
20240731,112900,31363517,769,769,769,769,1
|
|
20240731,112800,31362748,768,768,768,768,0
|
|
20240731,112700,31362748,768,768,768,768,0
|
|
20240731,112600,31362748,768,768,768,768,1
|
|
20240731,112500,31361980,768,768,768,768,0
|
|
20240731,112400,31361980,768,768,768,768,0
|
|
20240731,112300,31361980,768,768,768,768,106
|
|
20240731,112200,31280572,775,775,775,775,0
|
|
20240731,112100,31280572,775,775,775,775,0
|
|
20240731,112000,31280572,775,775,775,775,0
|
|
20240731,111900,31280572,775,775,775,775,0
|
|
20240731,111800,31280572,775,775,775,775,0
|
|
20240731,111700,31280572,775,775,775,775,0
|
|
20240731,111600,31280572,775,775,775,775,0
|
|
20240731,111500,31280572,775,775,775,775,0
|
|
20240731,111400,31280572,775,775,775,775,0
|
|
20240731,111300,31280572,775,768,775,768,1298
|
|
20240731,111200,30275687,770,770,770,770,0
|
|
20240731,111100,30275687,770,770,770,770,0
|
|
20240731,111000,30275687,770,770,770,770,15
|
|
20240731,110900,30264137,775,775,775,775,0
|
|
20240731,110800,30264137,775,775,775,775,0
|
|
20240731,110700,30264137,775,775,775,775,0
|
|
20240731,110600,30264137,775,770,775,770,50
|
|
20240731,110500,30225484,773,770,773,770,2000
|
|
20240731,110400,28682748,770,770,770,770,4
|
|
20240731,110300,28679668,773,773,773,773,0
|
|
20240731,110200,28679668,773,766,773,766,151
|
|
20240731,110100,28563753,767,766,767,766,2
|
|
20240731,110000,28562220,765,766,766,765,2227
|
|
20240731,105900,26856339,766,766,766,766,0
|
|
20240731,105800,26856339,766,766,766,766,2260
|
|
20240731,105700,25125179,766,766,766,766,396
|
|
20240731,105600,24821843,768,767,768,767,2604
|
|
20240731,105500,22822069,768,768,768,768,0
|
|
20240731,105400,22822069,768,768,768,768,0
|
|
20240731,105300,22822069,768,768,768,768,0
|
|
20240731,105200,22822069,768,768,768,768,1
|
|
20240731,105100,22821301,766,766,766,766,0
|
|
20240731,105000,22821301,766,766,766,766,177
|
|
20240731,104900,22685719,766,766,766,766,5
|
|
20240731,104800,22681889,766,766,766,766,0
|
|
20240731,104700,22681889,766,766,766,766,897
|
|
20240731,104600,21994787,766,767,767,766,1071
|
|
20240731,104500,21173346,769,769,769,769,0
|
|
20240731,104400,21173346,769,769,769,769,13
|
|
20240731,104300,21163349,767,767,767,767,0
|
|
20240731,104200,21163349,767,767,767,767,0
|
|
20240731,104100,21163349,767,767,767,767,0
|
|
20240731,104000,21163349,767,767,767,767,0
|
|
20240731,103900,21163349,767,767,767,767,0
|
|
20240731,103800,21163349,767,767,767,767,0
|
|
20240731,103700,21163349,767,767,767,767,6
|
|
20240731,103600,21158747,771,771,771,771,0
|
|
20240731,103500,21158747,771,771,771,771,100
|
|
20240731,103400,21081647,771,771,771,771,7
|
|
20240731,103300,21076250,773,773,773,773,0
|
|
20240731,103200,21076250,773,768,773,768,12
|
|
20240731,103100,21067029,768,768,769,768,36
|
|
20240731,103000,21039380,767,767,767,767,0
|
|
20240731,102900,21039380,767,767,767,767,1393
|
|
20240731,102800,19970949,769,769,769,769,5
|
|
20240731,102700,19967104,769,769,769,769,47
|
|
20240731,102600,19930961,769,770,770,769,24
|
|
20240731,102500,19912491,765,770,770,765,10009
|
|
20240731,102400,12233208,769,769,769,769,0
|
|
20240731,102300,12233208,769,770,770,769,230
|
|
20240731,102200,12056325,770,770,770,770,0
|
|
20240731,102100,12056325,770,770,770,770,0
|
|
20240731,102000,12056325,770,770,770,770,0
|
|
20240731,101900,12056325,770,770,770,770,988
|
|
20240731,101800,11295565,769,769,769,769,0
|
|
20240731,101700,11295565,769,769,769,769,0
|
|
20240731,101600,11295565,769,769,769,769,16
|
|
20240731,101500,11283261,770,769,770,769,324
|
|
20240731,101400,11034095,769,769,769,769,0
|
|
20240731,101300,11034095,769,769,769,769,0
|
|
20240731,101200,11034095,769,769,769,769,0
|
|
20240731,101100,11034095,769,769,769,769,16
|
|
20240731,101000,11021791,770,770,770,770,0
|
|
20240731,100900,11021791,770,769,770,769,49
|
|
20240731,100800,10984108,771,771,771,771,0
|
|
20240731,100700,10984108,771,771,771,771,1
|
|
20240731,100600,10983337,773,773,773,773,0
|
|
20240731,100500,10983337,773,773,773,773,0
|
|
20240731,100400,10983337,773,773,773,773,0
|
|
20240731,100300,10983337,773,773,773,773,0
|
|
20240731,100200,10983337,773,773,773,773,3
|
|
20240731,100100,10981018,773,771,773,771,55
|
|
20240731,100000,10938569,771,771,771,771,3000
|
|
20240731,095900,8625569,772,772,772,772,50
|
|
20240731,095800,8586969,772,769,772,769,111
|
|
20240731,095700,8501346,769,769,769,769,0
|
|
20240731,095600,8501346,769,769,769,769,22
|
|
20240731,095500,8484428,769,769,769,769,0
|
|
20240731,095400,8484428,769,769,769,769,100
|
|
20240731,095300,8407528,768,768,768,768,0
|
|
20240731,095200,8407528,768,768,768,768,0
|
|
20240731,095100,8407528,768,769,769,768,1000
|
|
20240731,095000,7639376,770,770,770,770,0
|
|
20240731,094900,7639376,770,770,770,770,0
|
|
20240731,094800,7639376,770,770,770,770,0
|
|
20240731,094700,7639376,770,770,770,770,0
|
|
20240731,094600,7639376,770,770,770,770,0
|
|
20240731,094500,7639376,770,770,770,770,0
|
|
20240731,094400,7639376,770,770,770,770,0
|
|
20240731,094300,7639376,770,770,770,770,3
|
|
20240731,094200,7637066,771,771,771,771,0
|
|
20240731,094100,7637066,771,771,771,771,0
|
|
20240731,094000,7637066,771,771,771,771,0
|
|
20240731,093900,7637066,771,771,771,771,0
|
|
20240731,093800,7637066,771,771,771,771,18
|
|
20240731,093700,7623188,768,768,768,768,0
|
|
20240731,093600,7623188,768,768,768,768,771
|
|
20240731,093500,7031060,768,771,771,768,92
|
|
20240731,093400,6960242,772,772,772,772,0
|
|
20240731,093300,6960242,772,772,772,772,0
|
|
20240731,093200,6960242,772,772,772,772,0
|
|
20240731,093100,6960242,772,771,772,771,17
|
|
20240731,093000,6947134,771,771,771,771,235
|
|
20240731,092900,6765949,771,771,771,771,2
|
|
20240731,092800,6764407,771,771,771,771,0
|
|
20240731,092700,6764407,771,771,771,771,1
|
|
20240731,092600,6763636,768,768,768,768,892
|
|
20240731,092500,6078580,769,769,769,769,0
|
|
20240731,092400,6078580,769,769,769,769,2
|
|
20240731,092300,6077042,769,769,769,769,74
|
|
20240731,092200,6020136,772,772,772,772,1
|
|
20240731,092100,6019364,769,769,769,769,0
|
|
20240731,092000,6019364,769,770,770,769,3100
|
|
20240731,091900,3635390,772,772,772,772,5
|
|
20240731,091800,3631530,770,770,770,770,95
|
|
20240731,091700,3558380,772,772,772,772,1
|
|
20240731,091600,3557608,772,772,772,772,1
|
|
20240731,091500,3556836,772,772,772,772,9
|
|
20240731,091400,3549888,772,772,772,772,1
|
|
20240731,091300,3549116,771,771,771,771,0
|
|
20240731,091200,3549116,771,771,771,771,0
|
|
20240731,091100,3549116,771,771,771,771,0
|
|
20240731,091000,3549116,771,771,771,771,1065
|
|
20240731,090900,2728001,771,770,771,770,3
|
|
20240731,090800,2725690,770,770,770,770,61
|
|
20240731,090700,2678720,770,770,770,770,0
|
|
20240731,090600,2678720,770,770,770,770,405
|
|
20240731,090500,2366870,770,770,770,770,0
|
|
20240731,090400,2366870,770,770,770,770,0
|
|
20240731,090300,2366870,770,770,770,770,0
|
|
20240731,090200,2366870,770,770,770,770,0
|
|
20240731,090100,2366870,770,770,770,770,331
|
|
20240731,090000,2112000,768,768,768,768,2750
|