579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183600,88077393,625,625,625,625,3637
|
|
20230731,183500,88077393,625,625,625,625,0
|
|
20230731,183400,88077393,625,625,625,625,0
|
|
20230731,183300,88077393,625,625,625,625,0
|
|
20230731,183200,88077393,625,625,625,625,0
|
|
20230731,183100,88077393,625,625,625,625,0
|
|
20230731,183000,88077393,625,625,625,625,0
|
|
20230731,182900,88077393,625,625,625,625,0
|
|
20230731,182800,88077393,625,625,625,625,0
|
|
20230731,182700,88077393,625,625,625,625,0
|
|
20230731,182600,88077393,625,625,625,625,0
|
|
20230731,182500,88077393,625,625,625,625,0
|
|
20230731,182400,88077393,625,625,625,625,0
|
|
20230731,182300,88077393,625,625,625,625,0
|
|
20230731,182200,88077393,625,625,625,625,0
|
|
20230731,182100,88077393,625,625,625,625,0
|
|
20230731,182000,88077393,625,625,625,625,0
|
|
20230731,181900,88077393,625,625,625,625,0
|
|
20230731,181800,88077393,625,625,625,625,0
|
|
20230731,181700,88077393,625,625,625,625,0
|
|
20230731,181600,88077393,625,625,625,625,0
|
|
20230731,181500,88077393,625,625,625,625,0
|
|
20230731,181400,88077393,625,625,625,625,0
|
|
20230731,181300,88077393,625,625,625,625,0
|
|
20230731,181200,88077393,625,625,625,625,0
|
|
20230731,181100,88077393,625,625,625,625,0
|
|
20230731,181000,88077393,625,625,625,625,0
|
|
20230731,180900,88077393,625,625,625,625,0
|
|
20230731,180800,88077393,625,625,625,625,0
|
|
20230731,180700,88077393,625,625,625,625,0
|
|
20230731,180600,88077393,625,625,625,625,3637
|
|
20230731,180500,88077393,625,625,625,625,0
|
|
20230731,180400,88077393,625,625,625,625,0
|
|
20230731,180300,88077393,625,625,625,625,0
|
|
20230731,180200,88077393,625,625,625,625,0
|
|
20230731,180100,88077393,625,625,625,625,0
|
|
20230731,180000,88077393,625,625,625,625,0
|
|
20230731,175900,88077393,625,625,625,625,0
|
|
20230731,175800,88077393,625,625,625,625,0
|
|
20230731,175700,88077393,625,625,625,625,0
|
|
20230731,175600,88077393,625,625,625,625,0
|
|
20230731,175500,88077393,625,625,625,625,0
|
|
20230731,175400,88077393,625,625,625,625,0
|
|
20230731,175300,88077393,625,625,625,625,0
|
|
20230731,175200,88077393,625,625,625,625,0
|
|
20230731,175100,88077393,625,625,625,625,0
|
|
20230731,175000,88077393,625,625,625,625,0
|
|
20230731,174900,88077393,625,625,625,625,0
|
|
20230731,174800,88077393,625,625,625,625,0
|
|
20230731,174700,88077393,625,625,625,625,0
|
|
20230731,174600,88077393,625,625,625,625,0
|
|
20230731,174500,88077393,625,625,625,625,0
|
|
20230731,174400,88077393,625,625,625,625,0
|
|
20230731,174300,88077393,625,625,625,625,0
|
|
20230731,174200,88077393,625,625,625,625,0
|
|
20230731,174100,88077393,625,625,625,625,0
|
|
20230731,174000,88077393,625,625,625,625,0
|
|
20230731,173900,88077393,625,625,625,625,0
|
|
20230731,173800,88077393,625,625,625,625,0
|
|
20230731,173700,88077393,625,625,625,625,0
|
|
20230731,173600,88077393,625,625,625,625,3637
|
|
20230731,173500,88077393,625,625,625,625,0
|
|
20230731,173400,88077393,625,625,625,625,0
|
|
20230731,173300,88077393,625,625,625,625,0
|
|
20230731,173200,88077393,625,625,625,625,0
|
|
20230731,173100,88077393,625,625,625,625,0
|
|
20230731,173000,88077393,625,625,625,625,0
|
|
20230731,172900,88077393,625,625,625,625,0
|
|
20230731,172800,88077393,625,625,625,625,0
|
|
20230731,172700,88077393,625,625,625,625,0
|
|
20230731,172600,88077393,625,625,625,625,0
|
|
20230731,172500,88077393,625,625,625,625,0
|
|
20230731,172400,88077393,625,625,625,625,0
|
|
20230731,172300,88077393,625,625,625,625,0
|
|
20230731,172200,88077393,625,625,625,625,0
|
|
20230731,172100,88077393,625,625,625,625,0
|
|
20230731,172000,88077393,625,625,625,625,0
|
|
20230731,171900,88077393,625,625,625,625,0
|
|
20230731,171800,88077393,625,625,625,625,0
|
|
20230731,171700,88077393,625,625,625,625,0
|
|
20230731,171600,88077393,625,625,625,625,0
|
|
20230731,171500,88077393,625,625,625,625,0
|
|
20230731,171400,88077393,625,625,625,625,0
|
|
20230731,171300,88077393,625,625,625,625,0
|
|
20230731,171200,88077393,625,625,625,625,0
|
|
20230731,171100,88077393,625,625,625,625,0
|
|
20230731,171000,88077393,625,625,625,625,0
|
|
20230731,170900,88077393,625,625,625,625,0
|
|
20230731,170800,88077393,625,625,625,625,0
|
|
20230731,170700,88077393,625,625,625,625,0
|
|
20230731,170600,88077393,625,625,625,625,3637
|
|
20230731,170500,88077393,625,625,625,625,0
|
|
20230731,170400,88077393,625,625,625,625,0
|
|
20230731,170300,88077393,625,625,625,625,0
|
|
20230731,170200,88077393,625,625,625,625,0
|
|
20230731,170100,88077393,625,625,625,625,0
|
|
20230731,170000,88077393,625,625,625,625,0
|
|
20230731,165900,88077393,625,625,625,625,0
|
|
20230731,165800,88077393,625,625,625,625,0
|
|
20230731,165700,88077393,625,625,625,625,0
|
|
20230731,165600,88077393,625,625,625,625,0
|
|
20230731,165500,88077393,625,625,625,625,0
|
|
20230731,165400,88077393,625,625,625,625,0
|
|
20230731,165300,88077393,625,625,625,625,0
|
|
20230731,165200,88077393,625,625,625,625,0
|
|
20230731,165100,88077393,625,625,625,625,0
|
|
20230731,165000,88077393,625,625,625,625,0
|
|
20230731,164900,88077393,625,625,625,625,0
|
|
20230731,164800,88077393,625,625,625,625,0
|
|
20230731,164700,88077393,625,625,625,625,0
|
|
20230731,164600,88077393,625,625,625,625,0
|
|
20230731,164500,88077393,625,625,625,625,0
|
|
20230731,164400,88077393,625,625,625,625,0
|
|
20230731,164300,88077393,625,625,625,625,0
|
|
20230731,164200,88077393,625,625,625,625,0
|
|
20230731,164100,88077393,625,625,625,625,0
|
|
20230731,164000,88077393,625,625,625,625,0
|
|
20230731,163900,88077393,625,625,625,625,0
|
|
20230731,163800,88077393,625,625,625,625,0
|
|
20230731,163700,88077393,625,625,625,625,0
|
|
20230731,163600,88077393,625,625,625,625,3637
|
|
20230731,163500,88077393,625,625,625,625,0
|
|
20230731,163400,88077393,625,625,625,625,0
|
|
20230731,163300,88077393,625,625,625,625,0
|
|
20230731,163200,88077393,625,625,625,625,0
|
|
20230731,163100,88077393,625,625,625,625,0
|
|
20230731,163000,88077393,625,625,625,625,0
|
|
20230731,162900,88077393,625,625,625,625,0
|
|
20230731,162800,88077393,625,625,625,625,0
|
|
20230731,162700,88077393,625,625,625,625,0
|
|
20230731,162600,88077393,625,625,625,625,0
|
|
20230731,162500,88077393,625,625,625,625,0
|
|
20230731,162400,88077393,625,625,625,625,0
|
|
20230731,162300,88077393,625,625,625,625,0
|
|
20230731,162200,88077393,625,625,625,625,0
|
|
20230731,162100,88077393,625,625,625,625,0
|
|
20230731,162000,88077393,625,625,625,625,0
|
|
20230731,161900,88077393,625,625,625,625,0
|
|
20230731,161800,88077393,625,625,625,625,0
|
|
20230731,161700,88077393,625,625,625,625,0
|
|
20230731,161600,88077393,625,625,625,625,0
|
|
20230731,161500,88077393,625,625,625,625,0
|
|
20230731,161400,88077393,625,625,625,625,0
|
|
20230731,161300,88077393,625,625,625,625,0
|
|
20230731,161200,88077393,625,625,625,625,0
|
|
20230731,161100,88077393,625,625,625,625,0
|
|
20230731,161000,88077393,625,625,625,625,0
|
|
20230731,160900,88077393,625,625,625,625,0
|
|
20230731,160800,88077393,625,625,625,625,0
|
|
20230731,160700,88077393,625,625,625,625,0
|
|
20230731,160600,88077393,625,625,625,625,3637
|
|
20230731,160500,88077393,625,625,625,625,0
|
|
20230731,160400,88077393,625,625,625,625,0
|
|
20230731,160300,88077393,625,625,625,625,0
|
|
20230731,160200,88077393,625,625,625,625,0
|
|
20230731,160100,88077393,625,625,625,625,0
|
|
20230731,160000,88077393,625,625,625,625,0
|
|
20230731,155900,88077393,625,625,625,625,0
|
|
20230731,155800,88077393,625,625,625,625,0
|
|
20230731,155700,88077393,625,625,625,625,0
|
|
20230731,155600,88077393,625,625,625,625,0
|
|
20230731,155500,88077393,625,625,625,625,0
|
|
20230731,155400,88077393,625,625,625,625,0
|
|
20230731,155300,88077393,625,625,625,625,0
|
|
20230731,155200,88077393,625,625,625,625,0
|
|
20230731,155100,88077393,625,625,625,625,0
|
|
20230731,155000,88077393,625,625,625,625,0
|
|
20230731,154900,88077393,625,625,625,625,0
|
|
20230731,154800,88077393,625,625,625,625,0
|
|
20230731,154700,88077393,625,625,625,625,0
|
|
20230731,154600,88077393,625,625,625,625,0
|
|
20230731,154500,88077393,625,625,625,625,0
|
|
20230731,154400,88077393,625,625,625,625,0
|
|
20230731,154300,88077393,625,625,625,625,0
|
|
20230731,154200,88077393,625,625,625,625,0
|
|
20230731,154100,88077393,625,625,625,625,0
|
|
20230731,154000,88077393,625,625,625,625,0
|
|
20230731,153900,88077393,625,625,625,625,0
|
|
20230731,153800,88077393,625,625,625,625,0
|
|
20230731,153700,88077393,625,625,625,625,0
|
|
20230731,153600,88077393,625,625,625,625,3637
|
|
20230731,153500,88077393,625,625,625,625,0
|
|
20230731,153400,88077393,625,625,625,625,0
|
|
20230731,153300,88077393,625,625,625,625,0
|
|
20230731,153200,88077393,625,625,625,625,0
|
|
20230731,153100,88077393,625,625,625,625,0
|
|
20230731,153000,88077393,625,625,625,625,3637
|
|
20230731,152900,85804268,626,626,626,626,0
|
|
20230731,152800,85804268,626,626,626,626,0
|
|
20230731,152700,85804268,626,626,626,626,0
|
|
20230731,152600,85804268,626,626,626,626,0
|
|
20230731,152500,85804268,626,626,626,626,0
|
|
20230731,152400,85804268,626,626,626,626,0
|
|
20230731,152300,85804268,626,626,626,626,0
|
|
20230731,152200,85804268,626,626,626,626,0
|
|
20230731,152100,85804268,626,626,626,626,0
|
|
20230731,152000,85804268,626,626,626,626,0
|
|
20230731,151900,85804268,626,626,626,626,0
|
|
20230731,151800,85804268,626,626,626,626,0
|
|
20230731,151700,85804268,626,626,626,626,1
|
|
20230731,151600,85803642,622,622,622,622,16
|
|
20230731,151500,85793690,626,626,626,626,0
|
|
20230731,151400,85793690,626,626,626,626,0
|
|
20230731,151300,85793690,626,626,626,626,1
|
|
20230731,151200,85793064,620,621,621,620,1381
|
|
20230731,151100,84936574,621,621,621,621,0
|
|
20230731,151000,84936574,621,621,621,621,0
|
|
20230731,150900,84936574,621,621,621,621,0
|
|
20230731,150800,84936574,621,621,621,621,0
|
|
20230731,150700,84936574,621,621,621,620,1081
|
|
20230731,150600,84266076,621,622,622,621,19280
|
|
20230731,150500,72278995,626,626,626,626,0
|
|
20230731,150400,72278995,626,626,626,626,0
|
|
20230731,150300,72278995,626,626,626,626,0
|
|
20230731,150200,72278995,626,626,626,626,0
|
|
20230731,150100,72278995,626,626,626,626,30
|
|
20230731,150000,72260215,627,627,627,627,0
|
|
20230731,145900,72260215,627,627,627,627,0
|
|
20230731,145800,72260215,627,627,627,627,1
|
|
20230731,145700,72259588,622,623,623,622,3079
|
|
20230731,145600,70344228,623,623,623,623,0
|
|
20230731,145500,70344228,623,623,623,623,0
|
|
20230731,145400,70344228,623,623,623,623,0
|
|
20230731,145300,70344228,623,623,623,623,0
|
|
20230731,145200,70344228,623,623,623,623,0
|
|
20230731,145100,70344228,623,623,623,623,30
|
|
20230731,145000,70325538,626,626,626,626,0
|
|
20230731,144900,70325538,626,626,626,626,0
|
|
20230731,144800,70325538,626,626,626,626,0
|
|
20230731,144700,70325538,626,626,626,626,0
|
|
20230731,144600,70325538,626,625,626,625,2800
|
|
20230731,144500,68573317,625,625,625,625,30
|
|
20230731,144400,68554567,622,622,622,622,0
|
|
20230731,144300,68554567,622,622,622,622,0
|
|
20230731,144200,68554567,622,622,622,622,0
|
|
20230731,144100,68554567,622,622,622,622,0
|
|
20230731,144000,68554567,622,622,622,622,0
|
|
20230731,143900,68554567,622,622,622,622,35
|
|
20230731,143800,68532797,624,624,624,624,3
|
|
20230731,143700,68530925,625,625,625,625,0
|
|
20230731,143600,68530925,625,625,625,625,0
|
|
20230731,143500,68530925,625,625,625,625,0
|
|
20230731,143400,68530925,625,625,625,625,0
|
|
20230731,143300,68530925,625,625,625,625,0
|
|
20230731,143200,68530925,625,625,625,625,0
|
|
20230731,143100,68530925,625,625,625,625,0
|
|
20230731,143000,68530925,625,625,625,625,0
|
|
20230731,142900,68530925,625,625,625,625,0
|
|
20230731,142800,68530925,625,625,625,625,4
|
|
20230731,142700,68528425,625,625,625,625,0
|
|
20230731,142600,68528425,625,625,625,625,0
|
|
20230731,142500,68528425,625,625,625,625,3
|
|
20230731,142400,68526550,625,625,625,625,0
|
|
20230731,142300,68526550,625,625,625,625,0
|
|
20230731,142200,68526550,625,625,625,625,0
|
|
20230731,142100,68526550,625,625,625,625,0
|
|
20230731,142000,68526550,625,625,625,625,0
|
|
20230731,141900,68526550,625,625,625,625,3
|
|
20230731,141800,68524675,623,623,623,623,0
|
|
20230731,141700,68524675,623,623,623,623,1685
|
|
20230731,141600,67474920,623,623,623,623,0
|
|
20230731,141500,67474920,623,623,623,623,0
|
|
20230731,141400,67474920,623,623,623,623,0
|
|
20230731,141300,67474920,623,623,623,623,0
|
|
20230731,141200,67474920,623,623,623,623,1
|
|
20230731,141100,67474297,622,622,622,622,0
|
|
20230731,141000,67474297,622,622,622,622,483
|
|
20230731,140900,67173871,622,622,622,622,1
|
|
20230731,140800,67173249,622,622,622,622,0
|
|
20230731,140700,67173249,622,622,622,622,0
|
|
20230731,140600,67173249,622,622,622,622,0
|
|
20230731,140500,67173249,622,622,622,622,500
|
|
20230731,140400,66862249,623,623,623,623,0
|
|
20230731,140300,66862249,623,623,623,623,0
|
|
20230731,140200,66862249,623,623,623,623,0
|
|
20230731,140100,66862249,623,623,623,623,700
|
|
20230731,140000,66426149,623,623,623,623,0
|
|
20230731,135900,66426149,623,623,623,623,0
|
|
20230731,135800,66426149,623,623,623,623,0
|
|
20230731,135700,66426149,623,623,623,623,0
|
|
20230731,135600,66426149,623,623,623,623,0
|
|
20230731,135500,66426149,623,623,623,623,104
|
|
20230731,135400,66361357,626,626,626,626,0
|
|
20230731,135300,66361357,626,626,626,626,0
|
|
20230731,135200,66361357,626,626,626,626,0
|
|
20230731,135100,66361357,626,626,626,626,0
|
|
20230731,135000,66361357,626,626,626,626,0
|
|
20230731,134900,66361357,626,626,626,626,0
|
|
20230731,134800,66361357,626,626,626,626,0
|
|
20230731,134700,66361357,626,626,626,626,0
|
|
20230731,134600,66361357,626,626,626,626,0
|
|
20230731,134500,66361357,626,626,626,626,0
|
|
20230731,134400,66361357,626,625,626,625,1099
|
|
20230731,134300,65673453,625,625,625,625,200
|
|
20230731,134200,65548453,625,625,625,625,800
|
|
20230731,134100,65048453,625,625,625,625,0
|
|
20230731,134000,65048453,625,625,625,625,0
|
|
20230731,133900,65048453,625,625,625,625,0
|
|
20230731,133800,65048453,625,625,625,625,1
|
|
20230731,133700,65047828,622,622,622,622,0
|
|
20230731,133600,65047828,622,622,622,622,0
|
|
20230731,133500,65047828,622,622,622,622,0
|
|
20230731,133400,65047828,622,622,622,622,100
|
|
20230731,133300,64985628,622,622,622,622,0
|
|
20230731,133200,64985628,622,622,622,622,0
|
|
20230731,133100,64985628,622,622,622,622,0
|
|
20230731,133000,64985628,622,622,622,622,0
|
|
20230731,132900,64985628,622,622,622,622,0
|
|
20230731,132800,64985628,622,622,622,622,4
|
|
20230731,132700,64983140,624,624,624,624,1
|
|
20230731,132600,64982516,624,624,624,624,0
|
|
20230731,132500,64982516,624,624,624,624,31
|
|
20230731,132400,64963172,624,624,624,624,289
|
|
20230731,132300,64782836,624,624,624,624,802
|
|
20230731,132200,64282388,622,622,622,622,0
|
|
20230731,132100,64282388,622,622,622,622,723
|
|
20230731,132000,63832682,622,622,622,622,11
|
|
20230731,131900,63825840,619,619,619,619,0
|
|
20230731,131800,63825840,619,619,619,619,0
|
|
20230731,131700,63825840,619,619,619,619,0
|
|
20230731,131600,63825840,619,619,619,619,0
|
|
20230731,131500,63825840,619,619,619,619,0
|
|
20230731,131400,63825840,619,619,619,619,967
|
|
20230731,131300,63227267,619,619,619,619,0
|
|
20230731,131200,63227267,619,620,620,619,5034
|
|
20230731,131100,60111187,622,622,622,622,0
|
|
20230731,131000,60111187,622,622,622,622,0
|
|
20230731,130900,60111187,622,622,622,622,1
|
|
20230731,130800,60110565,620,620,620,620,0
|
|
20230731,130700,60110565,620,620,620,620,200
|
|
20230731,130600,59986565,622,622,622,622,11
|
|
20230731,130500,59979723,622,622,622,622,0
|
|
20230731,130400,59979723,622,622,622,622,0
|
|
20230731,130300,59979723,622,622,622,622,0
|
|
20230731,130200,59979723,622,622,622,622,0
|
|
20230731,130100,59979723,622,622,622,622,0
|
|
20230731,130000,59979723,622,622,622,622,0
|
|
20230731,125900,59979723,622,622,622,622,0
|
|
20230731,125800,59979723,622,622,622,622,0
|
|
20230731,125700,59979723,622,622,622,622,1
|
|
20230731,125600,59979101,619,619,619,619,300
|
|
20230731,125500,59793401,619,619,619,619,0
|
|
20230731,125400,59793401,619,619,619,619,0
|
|
20230731,125300,59793401,619,619,619,619,2412
|
|
20230731,125200,58300373,620,621,621,620,3387
|
|
20230731,125100,56200332,622,622,622,622,0
|
|
20230731,125000,56200332,622,622,622,622,0
|
|
20230731,124900,56200332,622,622,622,622,0
|
|
20230731,124800,56200332,622,622,622,622,3
|
|
20230731,124700,56198466,620,620,620,620,0
|
|
20230731,124600,56198466,620,620,620,620,181
|
|
20230731,124500,56086246,620,620,620,620,0
|
|
20230731,124400,56086246,620,620,620,620,0
|
|
20230731,124300,56086246,620,622,622,620,1001
|
|
20230731,124200,55464953,622,622,622,622,0
|
|
20230731,124100,55464953,622,622,622,622,0
|
|
20230731,124000,55464953,622,622,622,622,35
|
|
20230731,123900,55443183,622,622,622,622,0
|
|
20230731,123800,55443183,622,622,622,622,0
|
|
20230731,123700,55443183,622,622,622,622,0
|
|
20230731,123600,55443183,622,622,622,622,3
|
|
20230731,123500,55441317,622,622,622,622,0
|
|
20230731,123400,55441317,622,622,622,622,23
|
|
20230731,123300,55427011,622,622,622,622,0
|
|
20230731,123200,55427011,622,622,622,622,0
|
|
20230731,123100,55427011,622,621,622,621,2
|
|
20230731,123000,55425768,622,622,622,622,2009
|
|
20230731,122900,54176170,622,622,622,622,0
|
|
20230731,122800,54176170,622,622,622,622,0
|
|
20230731,122700,54176170,622,622,622,622,0
|
|
20230731,122600,54176170,622,622,622,622,0
|
|
20230731,122500,54176170,622,622,622,622,0
|
|
20230731,122400,54176170,622,622,622,622,0
|
|
20230731,122300,54176170,622,622,622,622,20
|
|
20230731,122200,54163730,622,622,622,622,30
|
|
20230731,122100,54145070,622,622,622,622,439
|
|
20230731,122000,53872012,622,622,622,622,0
|
|
20230731,121900,53872012,622,623,623,622,5357
|
|
20230731,121800,50538587,623,623,623,623,1000
|
|
20230731,121700,49915587,624,624,624,624,0
|
|
20230731,121600,49915587,624,624,624,624,13
|
|
20230731,121500,49907475,624,624,624,624,0
|
|
20230731,121400,49907475,624,624,624,624,2
|
|
20230731,121300,49906227,624,624,624,624,1
|
|
20230731,121200,49905603,624,624,624,624,5
|
|
20230731,121100,49902483,624,624,624,624,0
|
|
20230731,121000,49902483,624,624,624,624,6
|
|
20230731,120900,49898739,624,624,624,624,0
|
|
20230731,120800,49898739,624,624,624,624,5
|
|
20230731,120700,49895619,624,624,624,624,0
|
|
20230731,120600,49895619,624,624,624,624,0
|
|
20230731,120500,49895619,624,624,624,624,0
|
|
20230731,120400,49895619,624,624,624,624,5
|
|
20230731,120300,49892499,624,624,624,624,0
|
|
20230731,120200,49892499,624,624,624,624,10
|
|
20230731,120100,49886259,624,624,624,624,114
|
|
20230731,120000,49815123,624,624,624,624,0
|
|
20230731,115900,49815123,624,624,624,624,0
|
|
20230731,115800,49815123,624,624,624,624,0
|
|
20230731,115700,49815123,624,624,624,624,0
|
|
20230731,115600,49815123,624,624,624,624,484
|
|
20230731,115500,49513107,624,624,624,624,0
|
|
20230731,115400,49513107,624,624,624,624,0
|
|
20230731,115300,49513107,624,624,624,624,0
|
|
20230731,115200,49513107,624,624,624,624,0
|
|
20230731,115100,49513107,624,625,625,624,69
|
|
20230731,115000,49470017,625,625,625,625,0
|
|
20230731,114900,49470017,625,625,625,625,0
|
|
20230731,114800,49470017,625,625,625,625,1
|
|
20230731,114700,49469392,624,624,624,624,39
|
|
20230731,114600,49445056,625,625,625,625,34
|
|
20230731,114500,49423806,625,625,625,625,0
|
|
20230731,114400,49423806,625,625,625,625,34
|
|
20230731,114300,49402556,625,625,625,625,0
|
|
20230731,114200,49402556,625,625,625,625,8
|
|
20230731,114100,49397556,625,625,625,625,30
|
|
20230731,114000,49378806,626,626,626,626,0
|
|
20230731,113900,49378806,626,626,626,626,0
|
|
20230731,113800,49378806,626,626,626,626,0
|
|
20230731,113700,49378806,626,626,626,626,0
|
|
20230731,113600,49378806,626,626,626,626,0
|
|
20230731,113500,49378806,626,626,626,626,0
|
|
20230731,113400,49378806,626,626,626,626,10
|
|
20230731,113300,49372546,623,623,623,623,1
|
|
20230731,113200,49371923,623,626,626,623,40
|
|
20230731,113100,49347000,623,626,626,623,359
|
|
20230731,113000,49122889,626,626,626,626,0
|
|
20230731,112900,49122889,626,626,626,626,17
|
|
20230731,112800,49112247,626,626,626,626,0
|
|
20230731,112700,49112247,626,626,626,626,0
|
|
20230731,112600,49112247,626,626,626,626,35
|
|
20230731,112500,49090337,626,626,626,626,2
|
|
20230731,112400,49089085,626,626,626,626,35
|
|
20230731,112300,49067175,627,627,627,627,0
|
|
20230731,112200,49067175,627,627,627,627,0
|
|
20230731,112100,49067175,627,627,627,627,0
|
|
20230731,112000,49067175,627,627,627,627,0
|
|
20230731,111900,49067175,627,627,627,627,0
|
|
20230731,111800,49067175,627,627,627,627,0
|
|
20230731,111700,49067175,627,627,627,627,0
|
|
20230731,111600,49067175,627,627,627,627,0
|
|
20230731,111500,49067175,627,627,627,627,0
|
|
20230731,111400,49067175,627,627,627,627,0
|
|
20230731,111300,49067175,627,627,627,627,1
|
|
20230731,111200,49066548,625,625,625,625,0
|
|
20230731,111100,49066548,625,625,625,625,35
|
|
20230731,111000,49044673,627,627,627,627,0
|
|
20230731,110900,49044673,627,627,627,627,0
|
|
20230731,110800,49044673,627,627,627,627,0
|
|
20230731,110700,49044673,627,627,627,627,0
|
|
20230731,110600,49044673,627,627,627,627,0
|
|
20230731,110500,49044673,627,627,627,627,0
|
|
20230731,110400,49044673,627,627,627,627,1
|
|
20230731,110300,49044046,624,624,624,624,700
|
|
20230731,110200,48607246,627,627,627,627,0
|
|
20230731,110100,48607246,627,627,627,627,0
|
|
20230731,110000,48607246,627,627,627,627,0
|
|
20230731,105900,48607246,627,627,627,627,0
|
|
20230731,105800,48607246,627,627,627,627,0
|
|
20230731,105700,48607246,627,627,627,627,0
|
|
20230731,105600,48607246,627,627,627,627,81
|
|
20230731,105500,48556459,628,628,628,628,0
|
|
20230731,105400,48556459,628,628,628,628,0
|
|
20230731,105300,48556459,628,628,628,628,1
|
|
20230731,105200,48555831,628,628,628,628,1
|
|
20230731,105100,48555203,628,628,628,628,0
|
|
20230731,105000,48555203,628,628,628,628,0
|
|
20230731,104900,48555203,628,628,628,628,0
|
|
20230731,104800,48555203,628,628,628,628,0
|
|
20230731,104700,48555203,628,628,628,628,0
|
|
20230731,104600,48555203,628,628,628,623,1001
|
|
20230731,104500,47929547,627,627,627,627,0
|
|
20230731,104400,47929547,627,627,627,627,0
|
|
20230731,104300,47929547,627,627,627,627,34
|
|
20230731,104200,47908229,628,628,628,628,0
|
|
20230731,104100,47908229,628,628,628,628,0
|
|
20230731,104000,47908229,628,628,628,628,0
|
|
20230731,103900,47908229,628,628,628,628,0
|
|
20230731,103800,47908229,628,628,628,628,0
|
|
20230731,103700,47908229,628,628,628,628,0
|
|
20230731,103600,47908229,628,628,628,628,100
|
|
20230731,103500,47845429,628,628,628,628,50
|
|
20230731,103400,47814029,628,628,628,628,0
|
|
20230731,103300,47814029,628,628,628,628,0
|
|
20230731,103200,47814029,628,628,628,628,0
|
|
20230731,103100,47814029,628,628,628,628,1
|
|
20230731,103000,47813401,622,622,622,622,0
|
|
20230731,102900,47813401,622,622,622,622,0
|
|
20230731,102800,47813401,622,623,623,622,965
|
|
20230731,102700,47213136,625,625,625,625,0
|
|
20230731,102600,47213136,625,628,628,625,40
|
|
20230731,102500,47188121,628,628,628,628,0
|
|
20230731,102400,47188121,628,628,628,628,1
|
|
20230731,102300,47187493,623,623,623,623,1185
|
|
20230731,102200,46449238,622,622,622,622,0
|
|
20230731,102100,46449238,622,622,622,622,0
|
|
20230731,102000,46449238,622,622,622,622,0
|
|
20230731,101900,46449238,622,622,622,622,0
|
|
20230731,101800,46449238,622,623,623,622,965
|
|
20230731,101700,45848973,624,628,629,624,11508
|
|
20230731,101600,38611106,629,629,629,629,0
|
|
20230731,101500,38611106,629,628,629,628,200
|
|
20230731,101400,38485482,628,628,628,628,0
|
|
20230731,101300,38485482,628,628,628,628,0
|
|
20230731,101200,38485482,628,628,628,628,0
|
|
20230731,101100,38485482,628,628,628,628,0
|
|
20230731,101000,38485482,628,628,628,628,1
|
|
20230731,100900,38484854,628,628,628,628,7
|
|
20230731,100800,38480458,627,627,627,627,40
|
|
20230731,100700,38455378,628,628,628,628,0
|
|
20230731,100600,38455378,628,628,628,628,10
|
|
20230731,100500,38449098,628,628,628,628,0
|
|
20230731,100400,38449098,628,628,628,628,0
|
|
20230731,100300,38449098,628,628,628,628,0
|
|
20230731,100200,38449098,628,628,628,628,0
|
|
20230731,100100,38449098,628,628,628,628,1
|
|
20230731,100000,38448470,621,621,621,621,0
|
|
20230731,095900,38448470,621,620,621,620,11902
|
|
20230731,095800,31068417,617,618,618,617,3984
|
|
20230731,095700,28606410,618,618,620,618,1194
|
|
20230731,095600,27868498,618,618,618,618,44
|
|
20230731,095500,27841306,618,618,618,618,139
|
|
20230731,095400,27755404,618,618,618,618,7
|
|
20230731,095300,27751078,618,618,618,618,0
|
|
20230731,095200,27751078,618,618,618,618,34
|
|
20230731,095100,27730066,617,617,617,617,730
|
|
20230731,095000,27279656,619,619,619,619,2
|
|
20230731,094900,27278418,617,617,617,617,0
|
|
20230731,094800,27278418,617,619,619,617,200
|
|
20230731,094700,27154945,620,620,620,620,0
|
|
20230731,094600,27154945,620,620,620,620,1
|
|
20230731,094500,27154325,619,618,619,618,443
|
|
20230731,094400,26880491,618,618,618,618,47
|
|
20230731,094300,26851445,619,619,619,619,200
|
|
20230731,094200,26727645,619,619,619,619,51
|
|
20230731,094100,26696076,619,618,619,618,917
|
|
20230731,094000,26129359,619,618,619,618,2222
|
|
20230731,093900,24754931,618,617,618,617,28
|
|
20230731,093800,24737645,617,617,617,617,2
|
|
20230731,093700,24736411,617,617,617,617,12
|
|
20230731,093600,24729007,617,617,617,617,0
|
|
20230731,093500,24729007,617,618,618,617,569
|
|
20230731,093400,24377933,618,619,619,618,22
|
|
20230731,093300,24364336,619,618,619,618,109
|
|
20230731,093200,24296965,619,619,619,619,1
|
|
20230731,093100,24296346,619,618,619,618,1010
|
|
20230731,093000,23672146,617,617,618,617,1452
|
|
20230731,092900,22776252,617,615,617,612,2505
|
|
20230731,092800,21243130,617,615,617,613,711
|
|
20230731,092700,20807073,613,614,614,613,1912
|
|
20230731,092600,19633999,614,616,616,614,2000
|
|
20230731,092500,18405496,617,617,617,617,31
|
|
20230731,092400,18386369,615,615,615,615,1000
|
|
20230731,092300,17771369,614,614,614,614,500
|
|
20230731,092200,17464369,614,613,614,613,4456
|
|
20230731,092100,14728574,614,614,614,614,3
|
|
20230731,092000,14726732,614,612,614,611,1168
|
|
20230731,091900,14011828,611,614,614,611,1542
|
|
20230731,091800,13066049,618,618,618,618,500
|
|
20230731,091700,12757049,618,613,618,611,2024
|
|
20230731,091600,11519662,613,619,619,613,1001
|
|
20230731,091500,10906023,614,615,615,614,1869
|
|
20230731,091400,9758344,614,616,620,614,2490
|
|
20230731,091300,8226750,617,617,620,617,4009
|
|
20230731,091200,5751416,617,618,618,617,1182
|
|
20230731,091100,5021509,620,619,620,618,990
|
|
20230731,091000,4408046,620,627,627,620,1969
|
|
20230731,090900,3185889,621,628,628,621,402
|
|
20230731,090800,2936233,622,622,629,622,1009
|
|
20230731,090700,2307907,629,629,629,629,500
|
|
20230731,090600,1993407,629,629,629,629,0
|
|
20230731,090500,1993407,629,629,629,629,0
|
|
20230731,090400,1993407,629,629,629,629,0
|
|
20230731,090300,1993407,629,629,629,629,0
|
|
20230731,090200,1993407,629,629,629,629,0
|
|
20230731,090100,1993407,629,622,629,621,945
|
|
20230731,090000,1405237,631,631,631,631,2227
|