617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191400,283502552,402,402,402,402,3497
|
|
20230731,191300,283502552,402,402,402,402,0
|
|
20230731,191200,283502552,402,402,402,402,0
|
|
20230731,191100,283502552,402,402,402,402,0
|
|
20230731,191000,283502552,402,402,402,402,0
|
|
20230731,190900,283502552,402,402,402,402,0
|
|
20230731,190800,283502552,402,402,402,402,0
|
|
20230731,190700,283502552,402,402,402,402,0
|
|
20230731,190600,283502552,402,402,402,402,0
|
|
20230731,190500,283502552,402,402,402,402,0
|
|
20230731,190400,283502552,402,402,402,402,0
|
|
20230731,190300,283502552,402,402,402,402,0
|
|
20230731,190200,283502552,402,402,402,402,0
|
|
20230731,190100,283502552,402,402,402,402,0
|
|
20230731,190000,283502552,402,402,402,402,0
|
|
20230731,185900,283502552,402,402,402,402,0
|
|
20230731,185800,283502552,402,402,402,402,0
|
|
20230731,185700,283502552,402,402,402,402,0
|
|
20230731,185600,283502552,402,402,402,402,0
|
|
20230731,185500,283502552,402,402,402,402,0
|
|
20230731,185400,283502552,402,402,402,402,0
|
|
20230731,185300,283502552,402,402,402,402,0
|
|
20230731,185200,283502552,402,402,402,402,0
|
|
20230731,185100,283502552,402,402,402,402,0
|
|
20230731,185000,283502552,402,402,402,402,0
|
|
20230731,184900,283502552,402,402,402,402,0
|
|
20230731,184800,283502552,402,402,402,402,0
|
|
20230731,184700,283502552,402,402,402,402,0
|
|
20230731,184600,283502552,402,402,402,402,0
|
|
20230731,184500,283502552,402,402,402,402,0
|
|
20230731,184400,283502552,402,402,402,402,3497
|
|
20230731,184300,283502552,402,402,402,402,0
|
|
20230731,184200,283502552,402,402,402,402,0
|
|
20230731,184100,283502552,402,402,402,402,0
|
|
20230731,184000,283502552,402,402,402,402,0
|
|
20230731,183900,283502552,402,402,402,402,0
|
|
20230731,183800,283502552,402,402,402,402,0
|
|
20230731,183700,283502552,402,402,402,402,0
|
|
20230731,183600,283502552,402,402,402,402,0
|
|
20230731,183500,283502552,402,402,402,402,0
|
|
20230731,183400,283502552,402,402,402,402,0
|
|
20230731,183300,283502552,402,402,402,402,0
|
|
20230731,183200,283502552,402,402,402,402,0
|
|
20230731,183100,283502552,402,402,402,402,0
|
|
20230731,183000,283502552,402,402,402,402,0
|
|
20230731,182900,283502552,402,402,402,402,0
|
|
20230731,182800,283502552,402,402,402,402,0
|
|
20230731,182700,283502552,402,402,402,402,0
|
|
20230731,182600,283502552,402,402,402,402,0
|
|
20230731,182500,283502552,402,402,402,402,0
|
|
20230731,182400,283502552,402,402,402,402,0
|
|
20230731,182300,283502552,402,402,402,402,0
|
|
20230731,182200,283502552,402,402,402,402,0
|
|
20230731,182100,283502552,402,402,402,402,0
|
|
20230731,182000,283502552,402,402,402,402,0
|
|
20230731,181900,283502552,402,402,402,402,0
|
|
20230731,181800,283502552,402,402,402,402,0
|
|
20230731,181700,283502552,402,402,402,402,0
|
|
20230731,181600,283502552,402,402,402,402,0
|
|
20230731,181500,283502552,402,402,402,402,0
|
|
20230731,181400,283502552,402,402,402,402,3497
|
|
20230731,181300,283502552,402,402,402,402,0
|
|
20230731,181200,283502552,402,402,402,402,0
|
|
20230731,181100,283502552,402,402,402,402,0
|
|
20230731,181000,283502552,402,402,402,402,0
|
|
20230731,180900,283502552,402,402,402,402,0
|
|
20230731,180800,283502552,402,402,402,402,0
|
|
20230731,180700,283502552,402,402,402,402,0
|
|
20230731,180600,283502552,402,402,402,402,0
|
|
20230731,180500,283502552,402,402,402,402,0
|
|
20230731,180400,283502552,402,402,402,402,0
|
|
20230731,180300,283502552,402,402,402,402,0
|
|
20230731,180200,283502552,402,402,402,402,0
|
|
20230731,180100,283502552,402,402,402,402,0
|
|
20230731,180000,283502552,402,402,402,402,0
|
|
20230731,175900,283502552,402,402,402,402,0
|
|
20230731,175800,283502552,402,402,402,402,0
|
|
20230731,175700,283502552,402,402,402,402,0
|
|
20230731,175600,283502552,402,402,402,402,0
|
|
20230731,175500,283502552,402,402,402,402,0
|
|
20230731,175400,283502552,402,402,402,402,0
|
|
20230731,175300,283502552,402,402,402,402,0
|
|
20230731,175200,283502552,402,402,402,402,0
|
|
20230731,175100,283502552,402,402,402,402,0
|
|
20230731,175000,283502552,402,402,402,402,0
|
|
20230731,174900,283502552,402,402,402,402,0
|
|
20230731,174800,283502552,402,402,402,402,0
|
|
20230731,174700,283502552,402,402,402,402,0
|
|
20230731,174600,283502552,402,402,402,402,0
|
|
20230731,174500,283502552,402,402,402,402,0
|
|
20230731,174400,283502552,402,402,402,402,3497
|
|
20230731,174300,283502552,402,402,402,402,0
|
|
20230731,174200,283502552,402,402,402,402,0
|
|
20230731,174100,283502552,402,402,402,402,0
|
|
20230731,174000,283502552,402,402,402,402,0
|
|
20230731,173900,283502552,402,402,402,402,0
|
|
20230731,173800,283502552,402,402,402,402,0
|
|
20230731,173700,283502552,402,402,402,402,0
|
|
20230731,173600,283502552,402,402,402,402,0
|
|
20230731,173500,283502552,402,402,402,402,0
|
|
20230731,173400,283502552,402,402,402,402,0
|
|
20230731,173300,283502552,402,402,402,402,0
|
|
20230731,173200,283502552,402,402,402,402,0
|
|
20230731,173100,283502552,402,402,402,402,0
|
|
20230731,173000,283502552,402,402,402,402,0
|
|
20230731,172900,283502552,402,402,402,402,0
|
|
20230731,172800,283502552,402,402,402,402,0
|
|
20230731,172700,283502552,402,402,402,402,0
|
|
20230731,172600,283502552,402,402,402,402,0
|
|
20230731,172500,283502552,402,402,402,402,0
|
|
20230731,172400,283502552,402,402,402,402,0
|
|
20230731,172300,283502552,402,402,402,402,0
|
|
20230731,172200,283502552,402,402,402,402,0
|
|
20230731,172100,283502552,402,402,402,402,0
|
|
20230731,172000,283502552,402,402,402,402,0
|
|
20230731,171900,283502552,402,402,402,402,0
|
|
20230731,171800,283502552,402,402,402,402,0
|
|
20230731,171700,283502552,402,402,402,402,0
|
|
20230731,171600,283502552,402,402,402,402,0
|
|
20230731,171500,283502552,402,402,402,402,0
|
|
20230731,171400,283502552,402,402,402,402,3497
|
|
20230731,171300,283502552,402,402,402,402,0
|
|
20230731,171200,283502552,402,402,402,402,0
|
|
20230731,171100,283502552,402,402,402,402,0
|
|
20230731,171000,283502552,402,402,402,402,0
|
|
20230731,170900,283502552,402,402,402,402,0
|
|
20230731,170800,283502552,402,402,402,402,0
|
|
20230731,170700,283502552,402,402,402,402,0
|
|
20230731,170600,283502552,402,402,402,402,0
|
|
20230731,170500,283502552,402,402,402,402,0
|
|
20230731,170400,283502552,402,402,402,402,0
|
|
20230731,170300,283502552,402,402,402,402,0
|
|
20230731,170200,283502552,402,402,402,402,0
|
|
20230731,170100,283502552,402,402,402,402,0
|
|
20230731,170000,283502552,402,402,402,402,0
|
|
20230731,165900,283502552,402,402,402,402,0
|
|
20230731,165800,283502552,402,402,402,402,0
|
|
20230731,165700,283502552,402,402,402,402,0
|
|
20230731,165600,283502552,402,402,402,402,0
|
|
20230731,165500,283502552,402,402,402,402,0
|
|
20230731,165400,283502552,402,402,402,402,0
|
|
20230731,165300,283502552,402,402,402,402,0
|
|
20230731,165200,283502552,402,402,402,402,0
|
|
20230731,165100,283502552,402,402,402,402,0
|
|
20230731,165000,283502552,402,402,402,402,0
|
|
20230731,164900,283502552,402,402,402,402,0
|
|
20230731,164800,283502552,402,402,402,402,0
|
|
20230731,164700,283502552,402,402,402,402,0
|
|
20230731,164600,283502552,402,402,402,402,0
|
|
20230731,164500,283502552,402,402,402,402,0
|
|
20230731,164400,283502552,402,402,402,402,3497
|
|
20230731,164300,283502552,402,402,402,402,0
|
|
20230731,164200,283502552,402,402,402,402,0
|
|
20230731,164100,283502552,402,402,402,402,0
|
|
20230731,164000,283502552,402,402,402,402,0
|
|
20230731,163900,283502552,402,402,402,402,0
|
|
20230731,163800,283502552,402,402,402,402,0
|
|
20230731,163700,283502552,402,402,402,402,0
|
|
20230731,163600,283502552,402,402,402,402,0
|
|
20230731,163500,283502552,402,402,402,402,0
|
|
20230731,163400,283502552,402,402,402,402,0
|
|
20230731,163300,283502552,402,402,402,402,0
|
|
20230731,163200,283502552,402,402,402,402,0
|
|
20230731,163100,283502552,402,402,402,402,0
|
|
20230731,163000,283502552,402,402,402,402,0
|
|
20230731,162900,283502552,402,402,402,402,0
|
|
20230731,162800,283502552,402,402,402,402,0
|
|
20230731,162700,283502552,402,402,402,402,0
|
|
20230731,162600,283502552,402,402,402,402,0
|
|
20230731,162500,283502552,402,402,402,402,0
|
|
20230731,162400,283502552,402,402,402,402,0
|
|
20230731,162300,283502552,402,402,402,402,0
|
|
20230731,162200,283502552,402,402,402,402,0
|
|
20230731,162100,283502552,402,402,402,402,0
|
|
20230731,162000,283502552,402,402,402,402,0
|
|
20230731,161900,283502552,402,402,402,402,0
|
|
20230731,161800,283502552,402,402,402,402,0
|
|
20230731,161700,283502552,402,402,402,402,0
|
|
20230731,161600,283502552,402,402,402,402,0
|
|
20230731,161500,283502552,402,402,402,402,0
|
|
20230731,161400,283502552,402,402,402,402,3497
|
|
20230731,161300,283502552,402,402,402,402,0
|
|
20230731,161200,283502552,402,402,402,402,0
|
|
20230731,161100,283502552,402,402,402,402,0
|
|
20230731,161000,283502552,402,402,402,402,0
|
|
20230731,160900,283502552,402,402,402,402,0
|
|
20230731,160800,283502552,402,402,402,402,0
|
|
20230731,160700,283502552,402,402,402,402,0
|
|
20230731,160600,283502552,402,402,402,402,0
|
|
20230731,160500,283502552,402,402,402,402,0
|
|
20230731,160400,283502552,402,402,402,402,0
|
|
20230731,160300,283502552,402,402,402,402,0
|
|
20230731,160200,283502552,402,402,402,402,0
|
|
20230731,160100,283502552,402,402,402,402,0
|
|
20230731,160000,283502552,402,402,402,402,0
|
|
20230731,155900,283502552,402,402,402,402,0
|
|
20230731,155800,283502552,402,402,402,402,0
|
|
20230731,155700,283502552,402,402,402,402,0
|
|
20230731,155600,283502552,402,402,402,402,0
|
|
20230731,155500,283502552,402,402,402,402,0
|
|
20230731,155400,283502552,402,402,402,402,0
|
|
20230731,155300,283502552,402,402,402,402,0
|
|
20230731,155200,283502552,402,402,402,402,0
|
|
20230731,155100,283502552,402,402,402,402,0
|
|
20230731,155000,283502552,402,402,402,402,0
|
|
20230731,154900,283502552,402,402,402,402,0
|
|
20230731,154800,283502552,402,402,402,402,0
|
|
20230731,154700,283502552,402,402,402,402,0
|
|
20230731,154600,283502552,402,402,402,402,0
|
|
20230731,154500,283502552,402,402,402,402,0
|
|
20230731,154400,283502552,402,402,402,402,3497
|
|
20230731,154300,283502552,402,402,402,402,0
|
|
20230731,154200,283502552,402,402,402,402,0
|
|
20230731,154100,283502552,402,402,402,402,0
|
|
20230731,154000,283502552,402,402,402,402,0
|
|
20230731,153900,283502552,402,402,402,402,0
|
|
20230731,153800,283502552,402,402,402,402,0
|
|
20230731,153700,283502552,402,402,402,402,0
|
|
20230731,153600,283502552,402,402,402,402,0
|
|
20230731,153500,283502552,402,402,402,402,0
|
|
20230731,153400,283502552,402,402,402,402,0
|
|
20230731,153300,283502552,402,402,402,402,0
|
|
20230731,153200,283502552,402,402,402,402,0
|
|
20230731,153100,283502552,402,402,402,402,0
|
|
20230731,153000,283502552,402,402,402,402,3497
|
|
20230731,152900,282096758,400,400,400,400,0
|
|
20230731,152800,282096758,400,400,400,400,0
|
|
20230731,152700,282096758,400,400,400,400,0
|
|
20230731,152600,282096758,400,400,400,400,0
|
|
20230731,152500,282096758,400,400,400,400,0
|
|
20230731,152400,282096758,400,400,400,400,0
|
|
20230731,152300,282096758,400,400,400,400,0
|
|
20230731,152200,282096758,400,400,400,400,0
|
|
20230731,152100,282096758,400,400,400,400,0
|
|
20230731,152000,282096758,400,400,400,400,0
|
|
20230731,151900,282096758,400,400,400,400,0
|
|
20230731,151800,282096758,400,400,401,400,641
|
|
20230731,151700,281839977,401,400,401,400,26
|
|
20230731,151600,281829575,401,400,401,399,4278
|
|
20230731,151500,280114146,401,401,401,401,6
|
|
20230731,151400,280111740,401,401,401,401,1000
|
|
20230731,151300,279710740,401,401,401,401,9
|
|
20230731,151200,279707131,401,399,401,399,1362
|
|
20230731,151100,279161693,399,399,399,399,0
|
|
20230731,151000,279161693,399,399,399,399,6497
|
|
20230731,150900,276569390,399,399,399,399,0
|
|
20230731,150800,276569390,399,399,399,399,1000
|
|
20230731,150700,276170390,400,400,400,400,5931
|
|
20230731,150600,273797990,397,399,399,397,2979
|
|
20230731,150500,272612695,400,400,401,400,3711
|
|
20230731,150400,271128294,401,401,401,401,0
|
|
20230731,150300,271128294,401,401,401,401,300
|
|
20230731,150200,271007994,401,401,401,401,11
|
|
20230731,150100,271003583,400,400,400,400,0
|
|
20230731,150000,271003583,400,400,400,400,6
|
|
20230731,145900,271001183,402,402,402,402,0
|
|
20230731,145800,271001183,402,402,402,402,0
|
|
20230731,145700,271001183,402,400,402,399,2010
|
|
20230731,145600,270198585,402,402,402,400,6367
|
|
20230731,145500,267648970,403,402,403,402,600
|
|
20230731,145400,267407305,401,401,401,401,0
|
|
20230731,145300,267407305,401,401,401,401,600
|
|
20230731,145200,267166705,401,401,401,401,0
|
|
20230731,145100,267166705,401,401,402,401,3222
|
|
20230731,145000,265874598,401,403,403,401,10
|
|
20230731,144900,265870582,403,402,403,402,257
|
|
20230731,144800,265767135,402,402,402,402,18229
|
|
20230731,144700,258439077,402,402,402,402,2600
|
|
20230731,144600,257393877,402,401,402,401,7594
|
|
20230731,144500,254341212,400,399,400,399,320
|
|
20230731,144400,254213408,400,401,401,400,3296
|
|
20230731,144300,252894935,401,401,401,401,0
|
|
20230731,144200,252894935,401,401,401,401,0
|
|
20230731,144100,252894935,401,401,401,401,0
|
|
20230731,144000,252894935,401,401,401,401,1
|
|
20230731,143900,252894534,401,401,401,401,0
|
|
20230731,143800,252894534,401,401,401,401,0
|
|
20230731,143700,252894534,401,401,401,401,2799
|
|
20230731,143600,251772135,400,400,400,400,0
|
|
20230731,143500,251772135,400,400,400,400,0
|
|
20230731,143400,251772135,400,400,400,400,0
|
|
20230731,143300,251772135,400,400,400,400,0
|
|
20230731,143200,251772135,400,400,400,400,0
|
|
20230731,143100,251772135,400,400,400,400,0
|
|
20230731,143000,251772135,400,402,402,400,133
|
|
20230731,142900,251718675,400,400,400,400,2
|
|
20230731,142800,251717875,400,400,400,400,0
|
|
20230731,142700,251717875,400,400,400,400,1
|
|
20230731,142600,251717475,402,402,402,402,0
|
|
20230731,142500,251717475,402,402,402,402,902
|
|
20230731,142400,251354871,402,402,402,402,0
|
|
20230731,142300,251354871,402,402,402,402,0
|
|
20230731,142200,251354871,402,402,402,402,122
|
|
20230731,142100,251305827,401,401,401,401,0
|
|
20230731,142000,251305827,401,401,401,401,5
|
|
20230731,141900,251303822,400,400,400,400,0
|
|
20230731,141800,251303822,400,400,400,400,0
|
|
20230731,141700,251303822,400,400,400,399,2623
|
|
20230731,141600,250255122,400,401,401,400,2500
|
|
20230731,141500,249253321,402,402,402,401,869
|
|
20230731,141400,248903989,402,402,402,402,43
|
|
20230731,141300,248886703,402,402,402,402,0
|
|
20230731,141200,248886703,402,402,402,402,0
|
|
20230731,141100,248886703,402,402,402,402,5
|
|
20230731,141000,248884693,399,399,399,399,0
|
|
20230731,140900,248884693,399,399,399,399,1500
|
|
20230731,140800,248286193,399,399,399,399,776
|
|
20230731,140700,247976569,400,400,400,400,293
|
|
20230731,140600,247859369,401,401,401,401,0
|
|
20230731,140500,247859369,401,401,401,401,0
|
|
20230731,140400,247859369,401,401,401,401,1
|
|
20230731,140300,247858968,400,400,400,400,2
|
|
20230731,140200,247858168,401,402,402,401,45
|
|
20230731,140100,247840108,402,402,402,402,1
|
|
20230731,140000,247839706,402,402,402,402,13
|
|
20230731,135900,247834480,401,401,401,401,0
|
|
20230731,135800,247834480,401,401,401,401,0
|
|
20230731,135700,247834480,401,401,401,401,0
|
|
20230731,135600,247834480,401,401,401,401,0
|
|
20230731,135500,247834480,401,401,401,401,0
|
|
20230731,135400,247834480,401,401,401,401,560
|
|
20230731,135300,247609920,401,401,401,401,0
|
|
20230731,135200,247609920,401,401,401,401,0
|
|
20230731,135100,247609920,401,401,401,401,0
|
|
20230731,135000,247609920,401,400,401,400,15490
|
|
20230731,134900,241408430,400,400,400,400,0
|
|
20230731,134800,241408430,400,400,400,400,1335
|
|
20230731,134700,240874430,400,400,400,400,10
|
|
20230731,134600,240870430,400,400,400,400,0
|
|
20230731,134500,240870430,400,400,400,400,13
|
|
20230731,134400,240865230,400,401,401,400,2000
|
|
20230731,134300,240063851,400,400,400,400,0
|
|
20230731,134200,240063851,400,401,401,400,261
|
|
20230731,134100,239959389,401,401,401,401,13557
|
|
20230731,134000,234523032,401,401,401,401,0
|
|
20230731,133900,234523032,401,401,401,401,0
|
|
20230731,133800,234523032,401,401,401,401,2
|
|
20230731,133700,234522230,401,401,401,401,0
|
|
20230731,133600,234522230,401,401,401,401,0
|
|
20230731,133500,234522230,401,401,401,401,0
|
|
20230731,133400,234522230,401,400,401,400,5400
|
|
20230731,133300,232356930,400,401,401,400,117
|
|
20230731,133200,232310120,400,400,400,400,7684
|
|
20230731,133100,229236520,400,400,400,400,13
|
|
20230731,133000,229231320,400,401,401,400,1811
|
|
20230731,132900,228506909,401,401,401,401,10
|
|
20230731,132800,228502899,401,401,401,401,0
|
|
20230731,132700,228502899,401,401,401,401,0
|
|
20230731,132600,228502899,401,401,401,401,0
|
|
20230731,132500,228502899,401,401,401,401,0
|
|
20230731,132400,228502899,401,401,401,401,0
|
|
20230731,132300,228502899,401,401,401,401,0
|
|
20230731,132200,228502899,401,401,401,401,0
|
|
20230731,132100,228502899,401,401,401,401,0
|
|
20230731,132000,228502899,401,401,401,401,0
|
|
20230731,131900,228502899,401,401,401,401,0
|
|
20230731,131800,228502899,401,401,401,401,0
|
|
20230731,131700,228502899,401,401,401,401,0
|
|
20230731,131600,228502899,401,401,401,401,0
|
|
20230731,131500,228502899,401,400,401,400,3185
|
|
20230731,131400,227226320,401,401,401,401,1000
|
|
20230731,131300,226825320,400,400,400,400,0
|
|
20230731,131200,226825320,400,400,400,400,0
|
|
20230731,131100,226825320,400,400,400,400,0
|
|
20230731,131000,226825320,400,400,401,399,33608
|
|
20230731,130900,213405010,402,402,402,402,0
|
|
20230731,130800,213405010,402,400,402,399,25490
|
|
20230731,130700,203220451,401,401,401,401,0
|
|
20230731,130600,203220451,401,401,401,401,0
|
|
20230731,130500,203220451,401,400,401,400,5826
|
|
20230731,130400,200890050,399,399,399,399,0
|
|
20230731,130300,200890050,399,399,399,399,0
|
|
20230731,130200,200890050,399,399,399,399,0
|
|
20230731,130100,200890050,399,399,399,399,5
|
|
20230731,130000,200888055,400,400,400,400,0
|
|
20230731,125900,200888055,400,400,400,400,0
|
|
20230731,125800,200888055,400,400,400,400,80
|
|
20230731,125700,200856055,400,400,400,400,0
|
|
20230731,125600,200856055,400,400,400,400,1
|
|
20230731,125500,200855655,397,397,397,397,0
|
|
20230731,125400,200855655,397,397,397,397,2565
|
|
20230731,125300,199837350,397,399,399,397,7325
|
|
20230731,125200,196923065,399,401,401,399,420
|
|
20230731,125100,196755465,399,399,399,399,0
|
|
20230731,125000,196755465,399,402,402,398,22598
|
|
20230731,124900,187738971,402,402,402,402,0
|
|
20230731,124800,187738971,402,402,402,402,0
|
|
20230731,124700,187738971,402,402,402,402,0
|
|
20230731,124600,187738971,402,402,402,402,52
|
|
20230731,124500,187718067,402,402,402,402,0
|
|
20230731,124400,187718067,402,402,402,402,0
|
|
20230731,124300,187718067,402,402,402,402,0
|
|
20230731,124200,187718067,402,402,402,402,0
|
|
20230731,124100,187718067,402,402,402,402,1
|
|
20230731,124000,187717665,399,399,399,399,0
|
|
20230731,123900,187717665,399,400,400,399,686
|
|
20230731,123800,187443561,400,400,400,400,4410
|
|
20230731,123700,185679561,400,400,400,400,51
|
|
20230731,123600,185659161,400,400,400,400,0
|
|
20230731,123500,185659161,400,400,400,400,0
|
|
20230731,123400,185659161,400,400,400,400,0
|
|
20230731,123300,185659161,400,401,401,400,8950
|
|
20230731,123200,182075921,403,401,403,401,2
|
|
20230731,123100,182075117,403,403,403,403,0
|
|
20230731,123000,182075117,403,401,403,401,14
|
|
20230731,122900,182069479,401,401,401,401,0
|
|
20230731,122800,182069479,401,401,401,401,0
|
|
20230731,122700,182069479,401,401,401,401,0
|
|
20230731,122600,182069479,401,401,401,401,0
|
|
20230731,122500,182069479,401,401,402,401,6288
|
|
20230731,122400,179547594,401,402,402,401,1400
|
|
20230731,122300,178984934,403,403,403,403,0
|
|
20230731,122200,178984934,403,403,403,403,0
|
|
20230731,122100,178984934,403,403,403,403,5
|
|
20230731,122000,178982919,403,403,403,403,0
|
|
20230731,121900,178982919,403,403,403,403,21
|
|
20230731,121800,178974456,403,403,403,403,1487
|
|
20230731,121700,178375195,403,403,403,403,0
|
|
20230731,121600,178375195,403,403,403,403,2117
|
|
20230731,121500,177522044,403,403,403,403,895
|
|
20230731,121400,177161359,403,403,403,403,1620
|
|
20230731,121300,176508499,403,403,403,403,53
|
|
20230731,121200,176487140,404,404,404,404,1
|
|
20230731,121100,176486736,403,403,403,403,563
|
|
20230731,121000,176259847,403,403,403,403,400
|
|
20230731,120900,176098647,404,404,404,404,0
|
|
20230731,120800,176098647,404,404,404,404,0
|
|
20230731,120700,176098647,404,404,404,404,0
|
|
20230731,120600,176098647,404,404,404,404,0
|
|
20230731,120500,176098647,404,404,404,404,0
|
|
20230731,120400,176098647,404,404,404,404,0
|
|
20230731,120300,176098647,404,404,404,404,1
|
|
20230731,120200,176098243,404,404,404,404,0
|
|
20230731,120100,176098243,404,403,404,403,4261
|
|
20230731,120000,174381057,403,403,403,403,6
|
|
20230731,115900,174378639,403,403,403,403,127
|
|
20230731,115800,174327458,403,403,403,403,1886
|
|
20230731,115700,173567400,403,403,403,403,3000
|
|
20230731,115600,172358400,403,402,403,401,703
|
|
20230731,115500,172076490,402,402,402,402,0
|
|
20230731,115400,172076490,402,402,402,402,0
|
|
20230731,115300,172076490,402,402,402,402,576
|
|
20230731,115200,171844938,402,402,402,402,0
|
|
20230731,115100,171844938,402,402,402,402,2821
|
|
20230731,115000,170710896,403,403,403,403,0
|
|
20230731,114900,170710896,403,403,403,403,0
|
|
20230731,114800,170710896,403,403,403,403,0
|
|
20230731,114700,170710896,403,403,403,403,1
|
|
20230731,114600,170710493,402,402,402,402,0
|
|
20230731,114500,170710493,402,403,403,402,106
|
|
20230731,114400,170667781,404,404,404,404,0
|
|
20230731,114300,170667781,404,404,404,404,0
|
|
20230731,114200,170667781,404,403,404,403,100
|
|
20230731,114100,170627382,402,402,402,402,16014
|
|
20230731,114000,164189754,402,402,402,402,1198
|
|
20230731,113900,163708158,402,402,402,402,61
|
|
20230731,113800,163683636,401,401,401,401,0
|
|
20230731,113700,163683636,401,401,401,401,9878
|
|
20230731,113600,159722558,400,400,400,400,446
|
|
20230731,113500,159544158,400,400,400,400,0
|
|
20230731,113400,159544158,400,400,400,400,2
|
|
20230731,113300,159543358,400,400,400,400,0
|
|
20230731,113200,159543358,400,400,400,400,0
|
|
20230731,113100,159543358,400,400,400,400,52
|
|
20230731,113000,159522558,400,400,400,400,0
|
|
20230731,112900,159522558,400,400,400,400,0
|
|
20230731,112800,159522558,400,400,400,400,0
|
|
20230731,112700,159522558,400,400,400,400,0
|
|
20230731,112600,159522558,400,400,400,400,1
|
|
20230731,112500,159522158,401,401,401,401,17
|
|
20230731,112400,159515341,401,401,401,401,104
|
|
20230731,112300,159473637,401,401,401,401,0
|
|
20230731,112200,159473637,401,401,401,401,0
|
|
20230731,112100,159473637,401,401,401,401,1
|
|
20230731,112000,159473236,401,401,401,401,41
|
|
20230731,111900,159456795,401,401,401,401,0
|
|
20230731,111800,159456795,401,401,401,401,0
|
|
20230731,111700,159456795,401,401,401,401,25
|
|
20230731,111600,159446770,401,401,401,401,353
|
|
20230731,111500,159305217,401,400,401,400,6531
|
|
20230731,111400,156690056,400,400,400,400,0
|
|
20230731,111300,156690056,400,400,400,400,0
|
|
20230731,111200,156690056,400,400,400,400,0
|
|
20230731,111100,156690056,400,400,400,400,0
|
|
20230731,111000,156690056,400,400,400,400,4150
|
|
20230731,110900,155030056,400,400,400,400,0
|
|
20230731,110800,155030056,400,400,400,400,0
|
|
20230731,110700,155030056,400,400,400,400,0
|
|
20230731,110600,155030056,400,400,400,400,0
|
|
20230731,110500,155030056,400,400,400,400,0
|
|
20230731,110400,155030056,400,400,400,400,0
|
|
20230731,110300,155030056,400,400,400,400,0
|
|
20230731,110200,155030056,400,400,400,400,0
|
|
20230731,110100,155030056,400,400,400,400,0
|
|
20230731,110000,155030056,400,400,400,400,0
|
|
20230731,105900,155030056,400,400,400,400,77
|
|
20230731,105800,154999256,400,400,400,400,0
|
|
20230731,105700,154999256,400,400,400,400,0
|
|
20230731,105600,154999256,400,400,400,400,3000
|
|
20230731,105500,153799256,400,400,400,400,4
|
|
20230731,105400,153797656,400,400,401,400,2522
|
|
20230731,105300,152788855,400,400,400,400,14
|
|
20230731,105200,152783255,400,401,401,400,5522
|
|
20230731,105100,150574453,401,401,401,401,496
|
|
20230731,105000,150375557,402,402,402,402,0
|
|
20230731,104900,150375557,402,402,402,402,0
|
|
20230731,104800,150375557,402,402,402,402,0
|
|
20230731,104700,150375557,402,402,402,402,1
|
|
20230731,104600,150375155,401,401,401,401,0
|
|
20230731,104500,150375155,401,401,401,401,0
|
|
20230731,104400,150375155,401,401,401,401,0
|
|
20230731,104300,150375155,401,400,401,400,4904
|
|
20230731,104200,148409155,401,400,401,400,5698
|
|
20230731,104100,146124757,400,400,400,400,0
|
|
20230731,104000,146124757,400,401,401,400,1000
|
|
20230731,103900,145724697,401,401,401,401,2
|
|
20230731,103800,145723895,402,402,402,402,854
|
|
20230731,103700,145380587,402,402,402,402,3
|
|
20230731,103600,145379381,402,402,402,402,0
|
|
20230731,103500,145379381,402,402,402,402,0
|
|
20230731,103400,145379381,402,402,402,402,20
|
|
20230731,103300,145371341,402,402,402,402,615
|
|
20230731,103200,145124111,402,402,402,402,3000
|
|
20230731,103100,143918111,402,402,402,402,100
|
|
20230731,103000,143877911,402,402,402,402,20
|
|
20230731,102900,143869871,402,402,402,402,0
|
|
20230731,102800,143869871,402,402,402,402,1
|
|
20230731,102700,143869469,402,402,402,402,5
|
|
20230731,102600,143867459,402,402,402,402,525
|
|
20230731,102500,143656409,402,399,402,399,579
|
|
20230731,102400,143423888,399,399,399,399,0
|
|
20230731,102300,143423888,399,399,399,399,0
|
|
20230731,102200,143423888,399,399,399,399,0
|
|
20230731,102100,143423888,399,401,401,399,20100
|
|
20230731,102000,135383221,401,403,403,401,11
|
|
20230731,101900,135378790,403,403,403,403,501
|
|
20230731,101800,135176887,402,402,402,402,0
|
|
20230731,101700,135176887,402,402,402,402,6000
|
|
20230731,101600,132764887,401,401,401,401,0
|
|
20230731,101500,132764887,401,401,401,401,13
|
|
20230731,101400,132759674,401,401,401,401,0
|
|
20230731,101300,132759674,401,401,401,401,595
|
|
20230731,101200,132521079,401,401,401,401,0
|
|
20230731,101100,132521079,401,401,401,401,0
|
|
20230731,101000,132521079,401,401,401,401,5000
|
|
20230731,100900,130516079,404,404,404,404,0
|
|
20230731,100800,130516079,404,404,404,404,2000
|
|
20230731,100700,129708079,404,404,404,404,547
|
|
20230731,100600,129487091,404,404,404,404,45
|
|
20230731,100500,129468911,402,403,405,402,14172
|
|
20230731,100400,123757867,401,401,401,401,0
|
|
20230731,100300,123757867,401,401,401,401,0
|
|
20230731,100200,123757867,401,401,401,401,100
|
|
20230731,100100,123717767,401,402,402,401,5000
|
|
20230731,100000,121709700,402,403,404,402,6489
|
|
20230731,095900,119100705,405,403,406,403,1864
|
|
20230731,095800,118346382,403,403,404,401,5375
|
|
20230731,095700,116185091,402,402,402,402,7289
|
|
20230731,095600,113254913,400,400,402,400,1300
|
|
20230731,095500,112734254,400,399,400,399,9870
|
|
20230731,095400,108793079,399,399,399,398,1834
|
|
20230731,095300,108062213,399,399,399,399,10667
|
|
20230731,095200,103806080,399,395,399,395,78232
|
|
20230731,095100,72883414,395,395,395,395,627
|
|
20230731,095000,72635749,395,395,395,395,2000
|
|
20230731,094900,71845749,395,395,395,395,5052
|
|
20230731,094800,69850209,395,395,395,395,18
|
|
20230731,094700,69843099,395,395,395,395,1
|
|
20230731,094600,69842704,393,396,396,393,226
|
|
20230731,094500,69753883,396,394,396,394,634
|
|
20230731,094400,69504073,394,394,394,394,641
|
|
20230731,094300,69251519,396,396,396,396,100
|
|
20230731,094200,69211919,396,396,396,396,239
|
|
20230731,094100,69117275,396,396,396,396,7
|
|
20230731,094000,69114503,396,396,396,396,0
|
|
20230731,093900,69114503,396,396,396,396,19
|
|
20230731,093800,69106979,396,396,396,396,37
|
|
20230731,093700,69092327,396,396,396,396,6
|
|
20230731,093600,69089951,395,395,395,395,6
|
|
20230731,093500,69087581,396,396,396,396,2527
|
|
20230731,093400,68086889,396,397,397,396,104
|
|
20230731,093300,68045605,396,397,397,396,41
|
|
20230731,093200,68029368,396,395,396,395,5843
|
|
20230731,093100,65721222,394,394,394,394,100
|
|
20230731,093000,65681822,394,394,395,394,1741
|
|
20230731,092900,64995866,394,394,394,394,548
|
|
20230731,092800,64779954,392,394,394,392,1072
|
|
20230731,092700,64357730,394,393,394,392,1144
|
|
20230731,092600,63907382,394,394,394,394,4678
|
|
20230731,092500,62064250,391,391,391,391,0
|
|
20230731,092400,62064250,391,391,394,391,511
|
|
20230731,092300,61864446,391,391,391,391,93
|
|
20230731,092200,61828083,394,395,395,394,185
|
|
20230731,092100,61755188,395,394,395,394,196
|
|
20230731,092000,61677845,394,394,394,394,5123
|
|
20230731,091900,59659383,394,394,394,394,0
|
|
20230731,091800,59659383,394,394,394,394,1
|
|
20230731,091700,59658989,393,392,393,392,102
|
|
20230731,091600,59618904,392,389,392,389,42152
|
|
20230731,091500,43214562,388,390,390,388,16013
|
|
20230731,091400,36978963,391,392,392,391,7599
|
|
20230731,091300,34007476,392,392,394,392,6470
|
|
20230731,091200,31469108,395,393,395,392,9549
|
|
20230731,091100,27700173,394,395,395,394,4491
|
|
20230731,091000,25926589,395,395,395,395,1003
|
|
20230731,090900,25530404,395,395,395,395,11045
|
|
20230731,090800,21167629,395,395,395,394,1768
|
|
20230731,090700,20470911,395,395,395,395,24976
|
|
20230731,090600,10605391,395,395,395,395,4802
|
|
20230731,090500,8708601,395,394,395,394,1001
|
|
20230731,090400,8313272,395,392,395,392,41
|
|
20230731,090300,8297080,395,395,395,395,315
|
|
20230731,090200,8172655,393,393,393,393,3514
|
|
20230731,090100,6791653,395,395,395,393,391
|
|
20230731,090000,6637671,394,395,398,394,16805
|