590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184700,36893817,503,503,503,503,47
|
|
20230731,184600,36893817,503,503,503,503,0
|
|
20230731,184500,36893817,503,503,503,503,0
|
|
20230731,184400,36893817,503,503,503,503,0
|
|
20230731,184300,36893817,503,503,503,503,0
|
|
20230731,184200,36893817,503,503,503,503,0
|
|
20230731,184100,36893817,503,503,503,503,0
|
|
20230731,184000,36893817,503,503,503,503,0
|
|
20230731,183900,36893817,503,503,503,503,0
|
|
20230731,183800,36893817,503,503,503,503,0
|
|
20230731,183700,36893817,503,503,503,503,0
|
|
20230731,183600,36893817,503,503,503,503,0
|
|
20230731,183500,36893817,503,503,503,503,0
|
|
20230731,183400,36893817,503,503,503,503,0
|
|
20230731,183300,36893817,503,503,503,503,0
|
|
20230731,183200,36893817,503,503,503,503,0
|
|
20230731,183100,36893817,503,503,503,503,0
|
|
20230731,183000,36893817,503,503,503,503,0
|
|
20230731,182900,36893817,503,503,503,503,0
|
|
20230731,182800,36893817,503,503,503,503,0
|
|
20230731,182700,36893817,503,503,503,503,0
|
|
20230731,182600,36893817,503,503,503,503,0
|
|
20230731,182500,36893817,503,503,503,503,0
|
|
20230731,182400,36893817,503,503,503,503,0
|
|
20230731,182300,36893817,503,503,503,503,0
|
|
20230731,182200,36893817,503,503,503,503,0
|
|
20230731,182100,36893817,503,503,503,503,0
|
|
20230731,182000,36893817,503,503,503,503,0
|
|
20230731,181900,36893817,503,503,503,503,0
|
|
20230731,181800,36893817,503,503,503,503,0
|
|
20230731,181700,36893817,503,503,503,503,47
|
|
20230731,181600,36893817,503,503,503,503,0
|
|
20230731,181500,36893817,503,503,503,503,0
|
|
20230731,181400,36893817,503,503,503,503,0
|
|
20230731,181300,36893817,503,503,503,503,0
|
|
20230731,181200,36893817,503,503,503,503,0
|
|
20230731,181100,36893817,503,503,503,503,0
|
|
20230731,181000,36893817,503,503,503,503,0
|
|
20230731,180900,36893817,503,503,503,503,0
|
|
20230731,180800,36893817,503,503,503,503,0
|
|
20230731,180700,36893817,503,503,503,503,0
|
|
20230731,180600,36893817,503,503,503,503,0
|
|
20230731,180500,36893817,503,503,503,503,0
|
|
20230731,180400,36893817,503,503,503,503,0
|
|
20230731,180300,36893817,503,503,503,503,0
|
|
20230731,180200,36893817,503,503,503,503,0
|
|
20230731,180100,36893817,503,503,503,503,0
|
|
20230731,180000,36893817,503,503,503,503,0
|
|
20230731,175900,36893817,503,503,503,503,0
|
|
20230731,175800,36893817,503,503,503,503,0
|
|
20230731,175700,36893817,503,503,503,503,0
|
|
20230731,175600,36893817,503,503,503,503,0
|
|
20230731,175500,36893817,503,503,503,503,0
|
|
20230731,175400,36893817,503,503,503,503,0
|
|
20230731,175300,36893817,503,503,503,503,0
|
|
20230731,175200,36893817,503,503,503,503,0
|
|
20230731,175100,36893817,503,503,503,503,0
|
|
20230731,175000,36893817,503,503,503,503,0
|
|
20230731,174900,36893817,503,503,503,503,0
|
|
20230731,174800,36893817,503,503,503,503,0
|
|
20230731,174700,36893817,503,503,503,503,47
|
|
20230731,174600,36893817,503,503,503,503,0
|
|
20230731,174500,36893817,503,503,503,503,0
|
|
20230731,174400,36893817,503,503,503,503,0
|
|
20230731,174300,36893817,503,503,503,503,0
|
|
20230731,174200,36893817,503,503,503,503,0
|
|
20230731,174100,36893817,503,503,503,503,0
|
|
20230731,174000,36893817,503,503,503,503,0
|
|
20230731,173900,36893817,503,503,503,503,0
|
|
20230731,173800,36893817,503,503,503,503,0
|
|
20230731,173700,36893817,503,503,503,503,0
|
|
20230731,173600,36893817,503,503,503,503,0
|
|
20230731,173500,36893817,503,503,503,503,0
|
|
20230731,173400,36893817,503,503,503,503,0
|
|
20230731,173300,36893817,503,503,503,503,0
|
|
20230731,173200,36893817,503,503,503,503,0
|
|
20230731,173100,36893817,503,503,503,503,0
|
|
20230731,173000,36893817,503,503,503,503,0
|
|
20230731,172900,36893817,503,503,503,503,0
|
|
20230731,172800,36893817,503,503,503,503,0
|
|
20230731,172700,36893817,503,503,503,503,0
|
|
20230731,172600,36893817,503,503,503,503,0
|
|
20230731,172500,36893817,503,503,503,503,0
|
|
20230731,172400,36893817,503,503,503,503,0
|
|
20230731,172300,36893817,503,503,503,503,0
|
|
20230731,172200,36893817,503,503,503,503,0
|
|
20230731,172100,36893817,503,503,503,503,0
|
|
20230731,172000,36893817,503,503,503,503,0
|
|
20230731,171900,36893817,503,503,503,503,0
|
|
20230731,171800,36893817,503,503,503,503,0
|
|
20230731,171700,36893817,503,503,503,503,47
|
|
20230731,171600,36893817,503,503,503,503,0
|
|
20230731,171500,36893817,503,503,503,503,0
|
|
20230731,171400,36893817,503,503,503,503,0
|
|
20230731,171300,36893817,503,503,503,503,0
|
|
20230731,171200,36893817,503,503,503,503,0
|
|
20230731,171100,36893817,503,503,503,503,0
|
|
20230731,171000,36893817,503,503,503,503,0
|
|
20230731,170900,36893817,503,503,503,503,0
|
|
20230731,170800,36893817,503,503,503,503,0
|
|
20230731,170700,36893817,503,503,503,503,0
|
|
20230731,170600,36893817,503,503,503,503,0
|
|
20230731,170500,36893817,503,503,503,503,0
|
|
20230731,170400,36893817,503,503,503,503,0
|
|
20230731,170300,36893817,503,503,503,503,0
|
|
20230731,170200,36893817,503,503,503,503,0
|
|
20230731,170100,36893817,503,503,503,503,0
|
|
20230731,170000,36893817,503,503,503,503,0
|
|
20230731,165900,36893817,503,503,503,503,0
|
|
20230731,165800,36893817,503,503,503,503,0
|
|
20230731,165700,36893817,503,503,503,503,0
|
|
20230731,165600,36893817,503,503,503,503,0
|
|
20230731,165500,36893817,503,503,503,503,0
|
|
20230731,165400,36893817,503,503,503,503,0
|
|
20230731,165300,36893817,503,503,503,503,0
|
|
20230731,165200,36893817,503,503,503,503,0
|
|
20230731,165100,36893817,503,503,503,503,0
|
|
20230731,165000,36893817,503,503,503,503,0
|
|
20230731,164900,36893817,503,503,503,503,0
|
|
20230731,164800,36893817,503,503,503,503,0
|
|
20230731,164700,36893817,503,503,503,503,47
|
|
20230731,164600,36893817,503,503,503,503,0
|
|
20230731,164500,36893817,503,503,503,503,0
|
|
20230731,164400,36893817,503,503,503,503,0
|
|
20230731,164300,36893817,503,503,503,503,0
|
|
20230731,164200,36893817,503,503,503,503,0
|
|
20230731,164100,36893817,503,503,503,503,0
|
|
20230731,164000,36893817,503,503,503,503,0
|
|
20230731,163900,36893817,503,503,503,503,0
|
|
20230731,163800,36893817,503,503,503,503,0
|
|
20230731,163700,36893817,503,503,503,503,0
|
|
20230731,163600,36893817,503,503,503,503,0
|
|
20230731,163500,36893817,503,503,503,503,0
|
|
20230731,163400,36893817,503,503,503,503,0
|
|
20230731,163300,36893817,503,503,503,503,0
|
|
20230731,163200,36893817,503,503,503,503,0
|
|
20230731,163100,36893817,503,503,503,503,0
|
|
20230731,163000,36893817,503,503,503,503,0
|
|
20230731,162900,36893817,503,503,503,503,0
|
|
20230731,162800,36893817,503,503,503,503,0
|
|
20230731,162700,36893817,503,503,503,503,0
|
|
20230731,162600,36893817,503,503,503,503,0
|
|
20230731,162500,36893817,503,503,503,503,0
|
|
20230731,162400,36893817,503,503,503,503,0
|
|
20230731,162300,36893817,503,503,503,503,0
|
|
20230731,162200,36893817,503,503,503,503,0
|
|
20230731,162100,36893817,503,503,503,503,0
|
|
20230731,162000,36893817,503,503,503,503,0
|
|
20230731,161900,36893817,503,503,503,503,0
|
|
20230731,161800,36893817,503,503,503,503,0
|
|
20230731,161700,36893817,503,503,503,503,47
|
|
20230731,161600,36893817,503,503,503,503,0
|
|
20230731,161500,36893817,503,503,503,503,0
|
|
20230731,161400,36893817,503,503,503,503,0
|
|
20230731,161300,36893817,503,503,503,503,0
|
|
20230731,161200,36893817,503,503,503,503,0
|
|
20230731,161100,36893817,503,503,503,503,0
|
|
20230731,161000,36893817,503,503,503,503,0
|
|
20230731,160900,36893817,503,503,503,503,0
|
|
20230731,160800,36893817,503,503,503,503,0
|
|
20230731,160700,36893817,503,503,503,503,0
|
|
20230731,160600,36893817,503,503,503,503,0
|
|
20230731,160500,36893817,503,503,503,503,0
|
|
20230731,160400,36893817,503,503,503,503,0
|
|
20230731,160300,36893817,503,503,503,503,0
|
|
20230731,160200,36893817,503,503,503,503,0
|
|
20230731,160100,36893817,503,503,503,503,0
|
|
20230731,160000,36893817,503,503,503,503,0
|
|
20230731,155900,36893817,503,503,503,503,0
|
|
20230731,155800,36893817,503,503,503,503,0
|
|
20230731,155700,36893817,503,503,503,503,0
|
|
20230731,155600,36893817,503,503,503,503,0
|
|
20230731,155500,36893817,503,503,503,503,0
|
|
20230731,155400,36893817,503,503,503,503,0
|
|
20230731,155300,36893817,503,503,503,503,0
|
|
20230731,155200,36893817,503,503,503,503,0
|
|
20230731,155100,36893817,503,503,503,503,0
|
|
20230731,155000,36893817,503,503,503,503,0
|
|
20230731,154900,36893817,503,503,503,503,0
|
|
20230731,154800,36893817,503,503,503,503,0
|
|
20230731,154700,36893817,503,503,503,503,47
|
|
20230731,154600,36893817,503,503,503,503,0
|
|
20230731,154500,36893817,503,503,503,503,0
|
|
20230731,154400,36893817,503,503,503,503,0
|
|
20230731,154300,36893817,503,503,503,503,0
|
|
20230731,154200,36893817,503,503,503,503,0
|
|
20230731,154100,36893817,503,503,503,503,0
|
|
20230731,154000,36893817,503,503,503,503,0
|
|
20230731,153900,36893817,503,503,503,503,0
|
|
20230731,153800,36893817,503,503,503,503,0
|
|
20230731,153700,36893817,503,503,503,503,0
|
|
20230731,153600,36893817,503,503,503,503,0
|
|
20230731,153500,36893817,503,503,503,503,0
|
|
20230731,153400,36893817,503,503,503,503,0
|
|
20230731,153300,36893817,503,503,503,503,0
|
|
20230731,153200,36893817,503,503,503,503,0
|
|
20230731,153100,36893817,503,503,503,503,0
|
|
20230731,153000,36893817,503,503,503,503,47
|
|
20230731,152900,36870176,501,501,501,501,0
|
|
20230731,152800,36870176,501,501,501,501,0
|
|
20230731,152700,36870176,501,501,501,501,0
|
|
20230731,152600,36870176,501,501,501,501,0
|
|
20230731,152500,36870176,501,501,501,501,0
|
|
20230731,152400,36870176,501,501,501,501,0
|
|
20230731,152300,36870176,501,501,501,501,0
|
|
20230731,152200,36870176,501,501,501,501,0
|
|
20230731,152100,36870176,501,501,501,501,0
|
|
20230731,152000,36870176,501,501,501,501,0
|
|
20230731,151900,36870176,501,501,501,501,0
|
|
20230731,151800,36870176,501,501,501,501,2
|
|
20230731,151700,36869174,501,501,501,501,4
|
|
20230731,151600,36867170,501,501,501,501,7
|
|
20230731,151500,36863663,502,502,502,502,0
|
|
20230731,151400,36863663,502,502,502,502,0
|
|
20230731,151300,36863663,502,502,502,502,0
|
|
20230731,151200,36863663,502,502,502,502,0
|
|
20230731,151100,36863663,502,502,502,502,0
|
|
20230731,151000,36863663,502,502,502,502,0
|
|
20230731,150900,36863663,502,502,502,502,0
|
|
20230731,150800,36863663,502,502,502,502,39
|
|
20230731,150700,36844085,502,502,502,502,249
|
|
20230731,150600,36719087,501,501,501,501,0
|
|
20230731,150500,36719087,501,501,501,501,0
|
|
20230731,150400,36719087,501,501,501,501,0
|
|
20230731,150300,36719087,501,501,501,501,750
|
|
20230731,150200,36343337,501,501,501,501,2000
|
|
20230731,150100,35341337,501,501,501,501,0
|
|
20230731,150000,35341337,501,501,501,501,0
|
|
20230731,145900,35341337,501,501,501,501,0
|
|
20230731,145800,35341337,501,501,501,501,0
|
|
20230731,145700,35341337,501,501,501,501,0
|
|
20230731,145600,35341337,501,501,501,501,0
|
|
20230731,145500,35341337,501,501,501,501,0
|
|
20230731,145400,35341337,501,501,501,501,4
|
|
20230731,145300,35339333,501,501,501,501,0
|
|
20230731,145200,35339333,501,501,501,501,2
|
|
20230731,145100,35338331,502,502,502,502,0
|
|
20230731,145000,35338331,502,502,502,502,0
|
|
20230731,144900,35338331,502,502,502,502,0
|
|
20230731,144800,35338331,502,502,502,502,200
|
|
20230731,144700,35237931,500,500,500,500,0
|
|
20230731,144600,35237931,500,500,500,500,0
|
|
20230731,144500,35237931,500,501,501,500,27
|
|
20230731,144400,35224411,502,502,502,502,0
|
|
20230731,144300,35224411,502,502,502,502,0
|
|
20230731,144200,35224411,502,502,502,502,0
|
|
20230731,144100,35224411,502,502,502,502,0
|
|
20230731,144000,35224411,502,502,502,502,150
|
|
20230731,143900,35149111,502,502,502,502,50
|
|
20230731,143800,35124011,501,501,501,501,0
|
|
20230731,143700,35124011,501,501,501,501,0
|
|
20230731,143600,35124011,501,501,501,501,0
|
|
20230731,143500,35124011,501,501,501,501,0
|
|
20230731,143400,35124011,501,501,501,501,0
|
|
20230731,143300,35124011,501,501,501,501,0
|
|
20230731,143200,35124011,501,501,501,501,0
|
|
20230731,143100,35124011,501,501,501,501,0
|
|
20230731,143000,35124011,501,501,501,501,0
|
|
20230731,142900,35124011,501,501,501,501,0
|
|
20230731,142800,35124011,501,501,501,501,0
|
|
20230731,142700,35124011,501,502,502,501,8703
|
|
20230731,142600,30761900,502,502,502,502,0
|
|
20230731,142500,30761900,502,502,502,502,10
|
|
20230731,142400,30756880,501,501,501,501,0
|
|
20230731,142300,30756880,501,501,501,501,1
|
|
20230731,142200,30756379,502,502,502,502,0
|
|
20230731,142100,30756379,502,502,502,502,0
|
|
20230731,142000,30756379,502,502,502,502,0
|
|
20230731,141900,30756379,502,502,502,502,0
|
|
20230731,141800,30756379,502,502,502,502,0
|
|
20230731,141700,30756379,502,502,502,502,0
|
|
20230731,141600,30756379,502,502,502,502,0
|
|
20230731,141500,30756379,502,502,502,502,0
|
|
20230731,141400,30756379,502,502,502,502,0
|
|
20230731,141300,30756379,502,502,502,502,0
|
|
20230731,141200,30756379,502,502,502,502,0
|
|
20230731,141100,30756379,502,502,502,502,0
|
|
20230731,141000,30756379,502,502,502,502,247
|
|
20230731,140900,30632385,502,502,502,502,0
|
|
20230731,140800,30632385,502,502,502,502,0
|
|
20230731,140700,30632385,502,502,502,502,0
|
|
20230731,140600,30632385,502,502,502,502,1010
|
|
20230731,140500,30125365,502,502,502,502,0
|
|
20230731,140400,30125365,502,502,502,502,0
|
|
20230731,140300,30125365,502,502,502,502,0
|
|
20230731,140200,30125365,502,502,502,502,0
|
|
20230731,140100,30125365,502,502,502,502,200
|
|
20230731,140000,30024965,501,501,501,501,1
|
|
20230731,135900,30024464,502,502,502,502,0
|
|
20230731,135800,30024464,502,502,502,502,0
|
|
20230731,135700,30024464,502,502,502,502,0
|
|
20230731,135600,30024464,502,502,502,502,0
|
|
20230731,135500,30024464,502,502,502,502,0
|
|
20230731,135400,30024464,502,502,502,502,0
|
|
20230731,135300,30024464,502,502,502,502,0
|
|
20230731,135200,30024464,502,502,502,502,40
|
|
20230731,135100,30004384,502,502,502,502,0
|
|
20230731,135000,30004384,502,501,502,501,1777
|
|
20230731,134900,29113607,502,502,502,502,50
|
|
20230731,134800,29088507,502,502,502,502,0
|
|
20230731,134700,29088507,502,502,502,502,0
|
|
20230731,134600,29088507,502,502,502,502,151
|
|
20230731,134500,29012705,501,501,501,501,0
|
|
20230731,134400,29012705,501,501,501,501,1
|
|
20230731,134300,29012204,501,501,501,501,0
|
|
20230731,134200,29012204,501,501,501,501,1
|
|
20230731,134100,29011703,502,502,502,502,0
|
|
20230731,134000,29011703,502,502,502,502,0
|
|
20230731,133900,29011703,502,502,502,502,1
|
|
20230731,133800,29011201,501,501,501,501,0
|
|
20230731,133700,29011201,501,501,501,501,0
|
|
20230731,133600,29011201,501,501,501,501,0
|
|
20230731,133500,29011201,501,501,501,501,0
|
|
20230731,133400,29011201,501,501,501,501,0
|
|
20230731,133300,29011201,501,501,501,501,0
|
|
20230731,133200,29011201,501,501,501,501,0
|
|
20230731,133100,29011201,501,501,501,501,0
|
|
20230731,133000,29011201,501,501,501,501,0
|
|
20230731,132900,29011201,501,501,501,501,0
|
|
20230731,132800,29011201,501,501,501,501,0
|
|
20230731,132700,29011201,501,501,501,501,1
|
|
20230731,132600,29010700,501,501,501,501,1
|
|
20230731,132500,29010199,501,501,501,501,0
|
|
20230731,132400,29010199,501,501,501,501,39
|
|
20230731,132300,28990660,501,501,501,501,0
|
|
20230731,132200,28990660,501,501,501,501,1
|
|
20230731,132100,28990159,501,501,501,501,0
|
|
20230731,132000,28990159,501,501,501,501,0
|
|
20230731,131900,28990159,501,501,501,501,0
|
|
20230731,131800,28990159,501,501,501,501,1
|
|
20230731,131700,28989658,501,501,501,501,1
|
|
20230731,131600,28989157,501,501,501,501,0
|
|
20230731,131500,28989157,501,501,501,501,1
|
|
20230731,131400,28988656,502,502,502,502,0
|
|
20230731,131300,28988656,502,502,502,502,2
|
|
20230731,131200,28987652,502,502,502,502,0
|
|
20230731,131100,28987652,502,502,502,502,0
|
|
20230731,131000,28987652,502,502,502,502,0
|
|
20230731,130900,28987652,502,502,502,502,0
|
|
20230731,130800,28987652,502,502,502,502,199
|
|
20230731,130700,28887754,502,502,502,502,0
|
|
20230731,130600,28887754,502,502,502,502,0
|
|
20230731,130500,28887754,502,502,502,502,190
|
|
20230731,130400,28792374,501,501,501,501,0
|
|
20230731,130300,28792374,501,501,501,501,0
|
|
20230731,130200,28792374,501,501,501,501,0
|
|
20230731,130100,28792374,501,501,501,501,2
|
|
20230731,130000,28791372,501,501,501,501,0
|
|
20230731,125900,28791372,501,501,501,501,0
|
|
20230731,125800,28791372,501,501,501,501,0
|
|
20230731,125700,28791372,501,501,501,501,0
|
|
20230731,125600,28791372,501,501,501,501,0
|
|
20230731,125500,28791372,501,501,501,501,0
|
|
20230731,125400,28791372,501,501,501,501,0
|
|
20230731,125300,28791372,501,501,501,501,0
|
|
20230731,125200,28791372,501,501,501,501,301
|
|
20230731,125100,28640571,501,501,501,501,0
|
|
20230731,125000,28640571,501,501,501,501,0
|
|
20230731,124900,28640571,501,501,501,501,0
|
|
20230731,124800,28640571,501,501,501,501,0
|
|
20230731,124700,28640571,501,501,501,501,0
|
|
20230731,124600,28640571,501,501,501,501,0
|
|
20230731,124500,28640571,501,501,501,501,0
|
|
20230731,124400,28640571,501,501,501,501,0
|
|
20230731,124300,28640571,501,501,501,501,250
|
|
20230731,124200,28515321,502,502,502,502,0
|
|
20230731,124100,28515321,502,502,502,502,0
|
|
20230731,124000,28515321,502,502,502,502,37
|
|
20230731,123900,28496747,502,502,502,502,1
|
|
20230731,123800,28496245,502,502,502,502,0
|
|
20230731,123700,28496245,502,502,502,502,100
|
|
20230731,123600,28446045,502,502,502,502,50
|
|
20230731,123500,28420945,502,502,502,502,0
|
|
20230731,123400,28420945,502,502,502,502,0
|
|
20230731,123300,28420945,502,502,502,502,0
|
|
20230731,123200,28420945,502,502,502,502,319
|
|
20230731,123100,28260807,502,502,502,502,0
|
|
20230731,123000,28260807,502,502,502,502,1
|
|
20230731,122900,28260305,502,502,502,502,0
|
|
20230731,122800,28260305,502,502,502,502,23
|
|
20230731,122700,28248759,502,502,502,502,0
|
|
20230731,122600,28248759,502,502,502,502,0
|
|
20230731,122500,28248759,502,502,502,502,0
|
|
20230731,122400,28248759,502,502,502,502,0
|
|
20230731,122300,28248759,502,502,502,502,1
|
|
20230731,122200,28248257,502,502,502,502,0
|
|
20230731,122100,28248257,502,502,502,502,0
|
|
20230731,122000,28248257,502,502,502,502,0
|
|
20230731,121900,28248257,502,502,502,502,0
|
|
20230731,121800,28248257,502,502,502,502,0
|
|
20230731,121700,28248257,502,502,502,502,0
|
|
20230731,121600,28248257,502,502,502,502,0
|
|
20230731,121500,28248257,502,502,502,502,1
|
|
20230731,121400,28247755,502,502,502,502,0
|
|
20230731,121300,28247755,502,502,502,502,0
|
|
20230731,121200,28247755,502,502,502,502,907
|
|
20230731,121100,27792441,503,503,503,503,100
|
|
20230731,121000,27742141,504,504,504,504,0
|
|
20230731,120900,27742141,504,504,504,504,0
|
|
20230731,120800,27742141,504,504,504,504,67
|
|
20230731,120700,27708373,504,504,504,504,0
|
|
20230731,120600,27708373,504,504,504,504,0
|
|
20230731,120500,27708373,504,504,504,504,0
|
|
20230731,120400,27708373,504,504,504,504,75
|
|
20230731,120300,27670573,504,503,504,503,15
|
|
20230731,120200,27663016,503,503,503,503,11
|
|
20230731,120100,27657483,503,503,503,503,1
|
|
20230731,120000,27656980,502,502,502,502,1
|
|
20230731,115900,27656478,504,504,504,504,0
|
|
20230731,115800,27656478,504,504,504,504,0
|
|
20230731,115700,27656478,504,504,504,504,0
|
|
20230731,115600,27656478,504,504,504,504,0
|
|
20230731,115500,27656478,504,504,504,504,0
|
|
20230731,115400,27656478,504,503,504,503,200
|
|
20230731,115300,27555876,501,502,502,501,212
|
|
20230731,115200,27449648,502,502,502,502,0
|
|
20230731,115100,27449648,502,502,502,502,0
|
|
20230731,115000,27449648,502,502,502,502,1
|
|
20230731,114900,27449146,502,502,502,502,1
|
|
20230731,114800,27448644,502,502,502,502,1
|
|
20230731,114700,27448142,502,502,502,502,10
|
|
20230731,114600,27443122,502,502,502,502,0
|
|
20230731,114500,27443122,502,502,502,502,11
|
|
20230731,114400,27437600,501,501,501,501,0
|
|
20230731,114300,27437600,501,501,501,501,1
|
|
20230731,114200,27437099,501,501,501,501,0
|
|
20230731,114100,27437099,501,501,501,501,0
|
|
20230731,114000,27437099,501,501,501,501,0
|
|
20230731,113900,27437099,501,501,501,501,0
|
|
20230731,113800,27437099,501,501,501,501,0
|
|
20230731,113700,27437099,501,501,501,501,0
|
|
20230731,113600,27437099,501,501,501,501,0
|
|
20230731,113500,27437099,501,501,501,501,0
|
|
20230731,113400,27437099,501,501,501,501,0
|
|
20230731,113300,27437099,501,501,501,501,0
|
|
20230731,113200,27437099,501,501,501,501,0
|
|
20230731,113100,27437099,501,501,501,501,0
|
|
20230731,113000,27437099,501,501,501,501,1
|
|
20230731,112900,27436598,501,501,501,501,1440
|
|
20230731,112800,26715158,500,500,500,500,0
|
|
20230731,112700,26715158,500,500,500,500,0
|
|
20230731,112600,26715158,500,500,500,500,0
|
|
20230731,112500,26715158,500,500,500,500,0
|
|
20230731,112400,26715158,500,500,500,500,0
|
|
20230731,112300,26715158,500,500,500,500,0
|
|
20230731,112200,26715158,500,500,500,500,0
|
|
20230731,112100,26715158,500,500,500,500,1
|
|
20230731,112000,26714658,500,500,500,500,0
|
|
20230731,111900,26714658,500,500,500,500,0
|
|
20230731,111800,26714658,500,500,500,500,1
|
|
20230731,111700,26714158,503,503,503,503,0
|
|
20230731,111600,26714158,503,504,504,503,301
|
|
20230731,111500,26562456,504,504,504,504,0
|
|
20230731,111400,26562456,504,504,504,504,0
|
|
20230731,111300,26562456,504,504,504,504,0
|
|
20230731,111200,26562456,504,504,504,504,0
|
|
20230731,111100,26562456,504,504,504,504,100
|
|
20230731,111000,26512056,504,504,504,504,100
|
|
20230731,110900,26461656,504,504,504,504,0
|
|
20230731,110800,26461656,504,504,504,504,0
|
|
20230731,110700,26461656,504,504,504,504,0
|
|
20230731,110600,26461656,504,504,504,504,0
|
|
20230731,110500,26461656,504,504,504,504,0
|
|
20230731,110400,26461656,504,503,504,503,7
|
|
20230731,110300,26458130,500,500,500,500,0
|
|
20230731,110200,26458130,500,500,500,500,0
|
|
20230731,110100,26458130,500,500,500,500,26
|
|
20230731,110000,26445130,500,500,500,500,0
|
|
20230731,105900,26445130,500,500,500,500,0
|
|
20230731,105800,26445130,500,500,500,500,0
|
|
20230731,105700,26445130,500,500,500,500,0
|
|
20230731,105600,26445130,500,500,500,500,9
|
|
20230731,105500,26440630,504,504,504,504,0
|
|
20230731,105400,26440630,504,504,504,504,0
|
|
20230731,105300,26440630,504,504,504,504,0
|
|
20230731,105200,26440630,504,504,504,504,0
|
|
20230731,105100,26440630,504,504,504,504,0
|
|
20230731,105000,26440630,504,504,504,504,0
|
|
20230731,104900,26440630,504,504,504,504,0
|
|
20230731,104800,26440630,504,504,504,504,0
|
|
20230731,104700,26440630,504,504,504,504,0
|
|
20230731,104600,26440630,504,504,504,504,0
|
|
20230731,104500,26440630,504,504,504,504,35
|
|
20230731,104400,26422990,505,501,505,501,978
|
|
20230731,104300,25930898,501,501,501,501,0
|
|
20230731,104200,25930898,501,501,501,501,0
|
|
20230731,104100,25930898,501,501,501,501,1519
|
|
20230731,104000,25169879,501,501,501,501,0
|
|
20230731,103900,25169879,501,501,501,501,1
|
|
20230731,103800,25169378,500,500,500,500,0
|
|
20230731,103700,25169378,500,500,500,500,724
|
|
20230731,103600,24807378,498,498,498,498,0
|
|
20230731,103500,24807378,498,498,498,498,0
|
|
20230731,103400,24807378,498,498,498,498,0
|
|
20230731,103300,24807378,498,498,498,498,0
|
|
20230731,103200,24807378,498,498,498,498,0
|
|
20230731,103100,24807378,498,498,498,498,0
|
|
20230731,103000,24807378,498,499,499,498,500
|
|
20230731,102900,24558297,500,500,500,500,5597
|
|
20230731,102800,21759797,500,500,500,500,0
|
|
20230731,102700,21759797,500,500,500,500,0
|
|
20230731,102600,21759797,500,500,500,500,1000
|
|
20230731,102500,21259797,500,500,500,500,0
|
|
20230731,102400,21259797,500,500,500,500,0
|
|
20230731,102300,21259797,500,500,500,500,1
|
|
20230731,102200,21259297,500,500,500,500,63
|
|
20230731,102100,21227797,500,500,500,500,0
|
|
20230731,102000,21227797,500,500,500,500,0
|
|
20230731,101900,21227797,500,500,500,500,0
|
|
20230731,101800,21227797,500,500,500,500,0
|
|
20230731,101700,21227797,500,500,500,500,0
|
|
20230731,101600,21227797,500,499,500,499,1732
|
|
20230731,101500,20361799,498,498,498,498,1
|
|
20230731,101400,20361301,498,498,498,498,0
|
|
20230731,101300,20361301,498,498,498,498,170
|
|
20230731,101200,20276641,498,498,498,498,0
|
|
20230731,101100,20276641,498,498,498,498,0
|
|
20230731,101000,20276641,498,498,498,498,0
|
|
20230731,100900,20276641,498,498,498,498,15
|
|
20230731,100800,20269171,499,499,499,499,0
|
|
20230731,100700,20269171,499,499,499,499,0
|
|
20230731,100600,20269171,499,499,499,499,0
|
|
20230731,100500,20269171,499,500,500,499,203
|
|
20230731,100400,20167676,497,497,497,497,0
|
|
20230731,100300,20167676,497,497,497,497,0
|
|
20230731,100200,20167676,497,497,497,497,0
|
|
20230731,100100,20167676,497,497,497,497,0
|
|
20230731,100000,20167676,497,497,497,497,0
|
|
20230731,095900,20167676,497,498,498,497,1526
|
|
20230731,095800,19408598,498,498,498,498,0
|
|
20230731,095700,19408598,498,498,498,498,0
|
|
20230731,095600,19408598,498,498,498,498,0
|
|
20230731,095500,19408598,498,498,498,498,0
|
|
20230731,095400,19408598,498,498,498,498,121
|
|
20230731,095300,19348340,498,498,498,498,3
|
|
20230731,095200,19346846,498,498,498,498,0
|
|
20230731,095100,19346846,498,500,500,498,18531
|
|
20230731,095000,10081550,500,500,500,500,0
|
|
20230731,094900,10081550,500,500,500,500,0
|
|
20230731,094800,10081550,500,500,500,500,0
|
|
20230731,094700,10081550,500,500,500,500,4
|
|
20230731,094600,10079550,500,500,500,500,0
|
|
20230731,094500,10079550,500,500,500,500,0
|
|
20230731,094400,10079550,500,500,500,500,0
|
|
20230731,094300,10079550,500,500,500,500,1
|
|
20230731,094200,10079050,500,502,502,500,62
|
|
20230731,094100,10048006,502,502,502,502,1
|
|
20230731,094000,10047504,502,502,502,502,0
|
|
20230731,093900,10047504,502,502,502,502,48
|
|
20230731,093800,10023408,502,502,502,502,134
|
|
20230731,093700,9956140,502,502,502,502,10
|
|
20230731,093600,9951120,502,502,502,502,0
|
|
20230731,093500,9951120,502,502,502,502,1
|
|
20230731,093400,9950618,502,502,502,502,4
|
|
20230731,093300,9948610,501,502,502,501,59
|
|
20230731,093200,9919042,502,502,502,502,62
|
|
20230731,093100,9887918,500,500,500,500,1729
|
|
20230731,093000,9023418,500,500,500,500,1
|
|
20230731,092900,9022918,498,498,498,498,1
|
|
20230731,092800,9022420,498,498,498,498,28
|
|
20230731,092700,9008476,498,498,498,498,0
|
|
20230731,092600,9008476,498,498,498,498,0
|
|
20230731,092500,9008476,498,498,498,498,1
|
|
20230731,092400,9007978,498,498,498,498,13
|
|
20230731,092300,9001504,498,498,498,498,131
|
|
20230731,092200,8936266,498,498,498,498,0
|
|
20230731,092100,8936266,498,498,498,498,0
|
|
20230731,092000,8936266,498,498,498,498,0
|
|
20230731,091900,8936266,498,498,498,498,0
|
|
20230731,091800,8936266,498,498,498,498,81
|
|
20230731,091700,8895928,498,498,498,498,11
|
|
20230731,091600,8890450,498,498,498,498,148
|
|
20230731,091500,8816746,498,497,498,497,65
|
|
20230731,091400,8784377,497,499,499,497,1714
|
|
20230731,091300,7932412,500,500,500,500,83
|
|
20230731,091200,7890912,500,502,502,499,703
|
|
20230731,091100,7538702,502,502,502,502,0
|
|
20230731,091000,7538702,502,502,502,502,0
|
|
20230731,090900,7538702,502,502,502,502,1035
|
|
20230731,090800,7019132,507,503,507,502,442
|
|
20230731,090700,6796237,502,502,502,502,1
|
|
20230731,090600,6795735,508,508,508,508,0
|
|
20230731,090500,6795735,508,508,508,508,0
|
|
20230731,090400,6795735,508,508,508,508,0
|
|
20230731,090300,6795735,508,508,508,508,0
|
|
20230731,090200,6795735,508,508,508,508,0
|
|
20230731,090100,6795735,508,502,508,501,4393
|
|
20230731,090000,4568702,502,502,502,502,9101
|