599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185600,143949446,393,393,393,393,4024
|
|
20230731,185500,143949446,393,393,393,393,0
|
|
20230731,185400,143949446,393,393,393,393,0
|
|
20230731,185300,143949446,393,393,393,393,0
|
|
20230731,185200,143949446,393,393,393,393,0
|
|
20230731,185100,143949446,393,393,393,393,0
|
|
20230731,185000,143949446,393,393,393,393,0
|
|
20230731,184900,143949446,393,393,393,393,0
|
|
20230731,184800,143949446,393,393,393,393,0
|
|
20230731,184700,143949446,393,393,393,393,0
|
|
20230731,184600,143949446,393,393,393,393,0
|
|
20230731,184500,143949446,393,393,393,393,0
|
|
20230731,184400,143949446,393,393,393,393,0
|
|
20230731,184300,143949446,393,393,393,393,0
|
|
20230731,184200,143949446,393,393,393,393,0
|
|
20230731,184100,143949446,393,393,393,393,0
|
|
20230731,184000,143949446,393,393,393,393,0
|
|
20230731,183900,143949446,393,393,393,393,0
|
|
20230731,183800,143949446,393,393,393,393,0
|
|
20230731,183700,143949446,393,393,393,393,0
|
|
20230731,183600,143949446,393,393,393,393,0
|
|
20230731,183500,143949446,393,393,393,393,0
|
|
20230731,183400,143949446,393,393,393,393,0
|
|
20230731,183300,143949446,393,393,393,393,0
|
|
20230731,183200,143949446,393,393,393,393,0
|
|
20230731,183100,143949446,393,393,393,393,0
|
|
20230731,183000,143949446,393,393,393,393,0
|
|
20230731,182900,143949446,393,393,393,393,0
|
|
20230731,182800,143949446,393,393,393,393,0
|
|
20230731,182700,143949446,393,393,393,393,0
|
|
20230731,182600,143949446,393,393,393,393,4024
|
|
20230731,182500,143949446,393,393,393,393,0
|
|
20230731,182400,143949446,393,393,393,393,0
|
|
20230731,182300,143949446,393,393,393,393,0
|
|
20230731,182200,143949446,393,393,393,393,0
|
|
20230731,182100,143949446,393,393,393,393,0
|
|
20230731,182000,143949446,393,393,393,393,0
|
|
20230731,181900,143949446,393,393,393,393,0
|
|
20230731,181800,143949446,393,393,393,393,0
|
|
20230731,181700,143949446,393,393,393,393,0
|
|
20230731,181600,143949446,393,393,393,393,0
|
|
20230731,181500,143949446,393,393,393,393,0
|
|
20230731,181400,143949446,393,393,393,393,0
|
|
20230731,181300,143949446,393,393,393,393,0
|
|
20230731,181200,143949446,393,393,393,393,0
|
|
20230731,181100,143949446,393,393,393,393,0
|
|
20230731,181000,143949446,393,393,393,393,0
|
|
20230731,180900,143949446,393,393,393,393,0
|
|
20230731,180800,143949446,393,393,393,393,0
|
|
20230731,180700,143949446,393,393,393,393,0
|
|
20230731,180600,143949446,393,393,393,393,0
|
|
20230731,180500,143949446,393,393,393,393,0
|
|
20230731,180400,143949446,393,393,393,393,0
|
|
20230731,180300,143949446,393,393,393,393,0
|
|
20230731,180200,143949446,393,393,393,393,0
|
|
20230731,180100,143949446,393,393,393,393,0
|
|
20230731,180000,143949446,393,393,393,393,0
|
|
20230731,175900,143949446,393,393,393,393,0
|
|
20230731,175800,143949446,393,393,393,393,0
|
|
20230731,175700,143949446,393,393,393,393,0
|
|
20230731,175600,143949446,393,393,393,393,4024
|
|
20230731,175500,143949446,393,393,393,393,0
|
|
20230731,175400,143949446,393,393,393,393,0
|
|
20230731,175300,143949446,393,393,393,393,0
|
|
20230731,175200,143949446,393,393,393,393,0
|
|
20230731,175100,143949446,393,393,393,393,0
|
|
20230731,175000,143949446,393,393,393,393,0
|
|
20230731,174900,143949446,393,393,393,393,0
|
|
20230731,174800,143949446,393,393,393,393,0
|
|
20230731,174700,143949446,393,393,393,393,0
|
|
20230731,174600,143949446,393,393,393,393,0
|
|
20230731,174500,143949446,393,393,393,393,0
|
|
20230731,174400,143949446,393,393,393,393,0
|
|
20230731,174300,143949446,393,393,393,393,0
|
|
20230731,174200,143949446,393,393,393,393,0
|
|
20230731,174100,143949446,393,393,393,393,0
|
|
20230731,174000,143949446,393,393,393,393,0
|
|
20230731,173900,143949446,393,393,393,393,0
|
|
20230731,173800,143949446,393,393,393,393,0
|
|
20230731,173700,143949446,393,393,393,393,0
|
|
20230731,173600,143949446,393,393,393,393,0
|
|
20230731,173500,143949446,393,393,393,393,0
|
|
20230731,173400,143949446,393,393,393,393,0
|
|
20230731,173300,143949446,393,393,393,393,0
|
|
20230731,173200,143949446,393,393,393,393,0
|
|
20230731,173100,143949446,393,393,393,393,0
|
|
20230731,173000,143949446,393,393,393,393,0
|
|
20230731,172900,143949446,393,393,393,393,0
|
|
20230731,172800,143949446,393,393,393,393,0
|
|
20230731,172700,143949446,393,393,393,393,0
|
|
20230731,172600,143949446,393,393,393,393,4024
|
|
20230731,172500,143949446,393,393,393,393,0
|
|
20230731,172400,143949446,393,393,393,393,0
|
|
20230731,172300,143949446,393,393,393,393,0
|
|
20230731,172200,143949446,393,393,393,393,0
|
|
20230731,172100,143949446,393,393,393,393,0
|
|
20230731,172000,143949446,393,393,393,393,0
|
|
20230731,171900,143949446,393,393,393,393,0
|
|
20230731,171800,143949446,393,393,393,393,0
|
|
20230731,171700,143949446,393,393,393,393,0
|
|
20230731,171600,143949446,393,393,393,393,0
|
|
20230731,171500,143949446,393,393,393,393,0
|
|
20230731,171400,143949446,393,393,393,393,0
|
|
20230731,171300,143949446,393,393,393,393,0
|
|
20230731,171200,143949446,393,393,393,393,0
|
|
20230731,171100,143949446,393,393,393,393,0
|
|
20230731,171000,143949446,393,393,393,393,0
|
|
20230731,170900,143949446,393,393,393,393,0
|
|
20230731,170800,143949446,393,393,393,393,0
|
|
20230731,170700,143949446,393,393,393,393,0
|
|
20230731,170600,143949446,393,393,393,393,0
|
|
20230731,170500,143949446,393,393,393,393,0
|
|
20230731,170400,143949446,393,393,393,393,0
|
|
20230731,170300,143949446,393,393,393,393,0
|
|
20230731,170200,143949446,393,393,393,393,0
|
|
20230731,170100,143949446,393,393,393,393,0
|
|
20230731,170000,143949446,393,393,393,393,0
|
|
20230731,165900,143949446,393,393,393,393,0
|
|
20230731,165800,143949446,393,393,393,393,0
|
|
20230731,165700,143949446,393,393,393,393,0
|
|
20230731,165600,143949446,393,393,393,393,4024
|
|
20230731,165500,143949446,393,393,393,393,0
|
|
20230731,165400,143949446,393,393,393,393,0
|
|
20230731,165300,143949446,393,393,393,393,0
|
|
20230731,165200,143949446,393,393,393,393,0
|
|
20230731,165100,143949446,393,393,393,393,0
|
|
20230731,165000,143949446,393,393,393,393,0
|
|
20230731,164900,143949446,393,393,393,393,0
|
|
20230731,164800,143949446,393,393,393,393,0
|
|
20230731,164700,143949446,393,393,393,393,0
|
|
20230731,164600,143949446,393,393,393,393,0
|
|
20230731,164500,143949446,393,393,393,393,0
|
|
20230731,164400,143949446,393,393,393,393,0
|
|
20230731,164300,143949446,393,393,393,393,0
|
|
20230731,164200,143949446,393,393,393,393,0
|
|
20230731,164100,143949446,393,393,393,393,0
|
|
20230731,164000,143949446,393,393,393,393,0
|
|
20230731,163900,143949446,393,393,393,393,0
|
|
20230731,163800,143949446,393,393,393,393,0
|
|
20230731,163700,143949446,393,393,393,393,0
|
|
20230731,163600,143949446,393,393,393,393,0
|
|
20230731,163500,143949446,393,393,393,393,0
|
|
20230731,163400,143949446,393,393,393,393,0
|
|
20230731,163300,143949446,393,393,393,393,0
|
|
20230731,163200,143949446,393,393,393,393,0
|
|
20230731,163100,143949446,393,393,393,393,0
|
|
20230731,163000,143949446,393,393,393,393,0
|
|
20230731,162900,143949446,393,393,393,393,0
|
|
20230731,162800,143949446,393,393,393,393,0
|
|
20230731,162700,143949446,393,393,393,393,0
|
|
20230731,162600,143949446,393,393,393,393,4024
|
|
20230731,162500,143949446,393,393,393,393,0
|
|
20230731,162400,143949446,393,393,393,393,0
|
|
20230731,162300,143949446,393,393,393,393,0
|
|
20230731,162200,143949446,393,393,393,393,0
|
|
20230731,162100,143949446,393,393,393,393,0
|
|
20230731,162000,143949446,393,393,393,393,0
|
|
20230731,161900,143949446,393,393,393,393,0
|
|
20230731,161800,143949446,393,393,393,393,0
|
|
20230731,161700,143949446,393,393,393,393,0
|
|
20230731,161600,143949446,393,393,393,393,0
|
|
20230731,161500,143949446,393,393,393,393,0
|
|
20230731,161400,143949446,393,393,393,393,0
|
|
20230731,161300,143949446,393,393,393,393,0
|
|
20230731,161200,143949446,393,393,393,393,0
|
|
20230731,161100,143949446,393,393,393,393,0
|
|
20230731,161000,143949446,393,393,393,393,0
|
|
20230731,160900,143949446,393,393,393,393,0
|
|
20230731,160800,143949446,393,393,393,393,0
|
|
20230731,160700,143949446,393,393,393,393,0
|
|
20230731,160600,143949446,393,393,393,393,0
|
|
20230731,160500,143949446,393,393,393,393,0
|
|
20230731,160400,143949446,393,393,393,393,0
|
|
20230731,160300,143949446,393,393,393,393,0
|
|
20230731,160200,143949446,393,393,393,393,0
|
|
20230731,160100,143949446,393,393,393,393,0
|
|
20230731,160000,143949446,393,393,393,393,0
|
|
20230731,155900,143949446,393,393,393,393,0
|
|
20230731,155800,143949446,393,393,393,393,0
|
|
20230731,155700,143949446,393,393,393,393,0
|
|
20230731,155600,143949446,393,393,393,393,4024
|
|
20230731,155500,143949446,393,393,393,393,0
|
|
20230731,155400,143949446,393,393,393,393,0
|
|
20230731,155300,143949446,393,393,393,393,0
|
|
20230731,155200,143949446,393,393,393,393,0
|
|
20230731,155100,143949446,393,393,393,393,0
|
|
20230731,155000,143949446,393,393,393,393,0
|
|
20230731,154900,143949446,393,393,393,393,0
|
|
20230731,154800,143949446,393,393,393,393,0
|
|
20230731,154700,143949446,393,393,393,393,0
|
|
20230731,154600,143949446,393,393,393,393,0
|
|
20230731,154500,143949446,393,393,393,393,0
|
|
20230731,154400,143949446,393,393,393,393,0
|
|
20230731,154300,143949446,393,393,393,393,0
|
|
20230731,154200,143949446,393,393,393,393,0
|
|
20230731,154100,143949446,393,393,393,393,0
|
|
20230731,154000,143949446,393,393,393,393,0
|
|
20230731,153900,143949446,393,393,393,393,0
|
|
20230731,153800,143949446,393,393,393,393,0
|
|
20230731,153700,143949446,393,393,393,393,0
|
|
20230731,153600,143949446,393,393,393,393,0
|
|
20230731,153500,143949446,393,393,393,393,0
|
|
20230731,153400,143949446,393,393,393,393,0
|
|
20230731,153300,143949446,393,393,393,393,0
|
|
20230731,153200,143949446,393,393,393,393,0
|
|
20230731,153100,143949446,393,393,393,393,0
|
|
20230731,153000,143949446,393,393,393,393,4024
|
|
20230731,152900,142368014,393,393,393,393,0
|
|
20230731,152800,142368014,393,393,393,393,0
|
|
20230731,152700,142368014,393,393,393,393,0
|
|
20230731,152600,142368014,393,393,393,393,0
|
|
20230731,152500,142368014,393,393,393,393,0
|
|
20230731,152400,142368014,393,393,393,393,0
|
|
20230731,152300,142368014,393,393,393,393,0
|
|
20230731,152200,142368014,393,393,393,393,0
|
|
20230731,152100,142368014,393,393,393,393,0
|
|
20230731,152000,142368014,393,393,393,393,0
|
|
20230731,151900,142368014,393,393,393,393,21
|
|
20230731,151800,142359761,393,393,393,393,0
|
|
20230731,151700,142359761,393,393,393,393,0
|
|
20230731,151600,142359761,393,392,393,391,41
|
|
20230731,151500,142343720,392,392,392,392,494
|
|
20230731,151400,142150072,392,392,392,392,0
|
|
20230731,151300,142150072,392,392,392,392,0
|
|
20230731,151200,142150072,392,392,392,392,6
|
|
20230731,151100,142147720,393,393,393,393,0
|
|
20230731,151000,142147720,393,393,393,393,0
|
|
20230731,150900,142147720,393,393,393,393,0
|
|
20230731,150800,142147720,393,393,393,393,15
|
|
20230731,150700,142141825,393,392,393,392,59
|
|
20230731,150600,142118660,393,393,393,393,0
|
|
20230731,150500,142118660,393,393,393,393,1
|
|
20230731,150400,142118267,393,393,393,393,1
|
|
20230731,150300,142117874,390,393,393,390,34
|
|
20230731,150200,142104515,393,393,393,389,10019
|
|
20230731,150100,138197045,390,390,390,390,6693
|
|
20230731,150000,135586775,390,390,390,390,476
|
|
20230731,145900,135401135,392,392,392,392,0
|
|
20230731,145800,135401135,392,392,392,392,0
|
|
20230731,145700,135401135,392,392,392,392,0
|
|
20230731,145600,135401135,392,392,392,392,0
|
|
20230731,145500,135401135,392,392,392,392,0
|
|
20230731,145400,135401135,392,392,392,392,0
|
|
20230731,145300,135401135,392,392,392,392,0
|
|
20230731,145200,135401135,392,392,392,392,0
|
|
20230731,145100,135401135,392,392,392,392,0
|
|
20230731,145000,135401135,392,392,392,392,1
|
|
20230731,144900,135400743,390,390,390,390,272
|
|
20230731,144800,135294663,391,391,391,391,9
|
|
20230731,144700,135291144,392,392,392,392,0
|
|
20230731,144600,135291144,392,392,392,392,17
|
|
20230731,144500,135284480,393,393,393,393,0
|
|
20230731,144400,135284480,393,393,393,393,1
|
|
20230731,144300,135284087,391,391,391,391,1
|
|
20230731,144200,135283696,393,391,393,391,13
|
|
20230731,144100,135278611,394,394,394,394,0
|
|
20230731,144000,135278611,394,394,394,394,0
|
|
20230731,143900,135278611,394,393,394,393,2
|
|
20230731,143800,135277824,394,394,394,394,0
|
|
20230731,143700,135277824,394,394,394,394,1
|
|
20230731,143600,135277430,392,392,392,392,94
|
|
20230731,143500,135240582,392,392,392,392,6
|
|
20230731,143400,135238230,389,394,394,389,16496
|
|
20230731,143300,128816717,395,395,395,395,334
|
|
20230731,143200,128684787,395,395,395,395,0
|
|
20230731,143100,128684787,395,395,395,395,6345
|
|
20230731,143000,126178512,396,396,396,396,1981
|
|
20230731,142900,125394036,396,395,396,395,11104
|
|
20230731,142800,120996854,395,395,395,395,0
|
|
20230731,142700,120996854,395,395,395,395,6
|
|
20230731,142600,120994484,395,395,395,395,0
|
|
20230731,142500,120994484,395,395,395,395,8082
|
|
20230731,142400,117802094,395,395,395,395,6928
|
|
20230731,142300,115065534,394,394,394,394,25000
|
|
20230731,142200,105215534,394,394,394,394,1
|
|
20230731,142100,105215140,394,394,394,394,0
|
|
20230731,142000,105215140,394,393,394,393,24845
|
|
20230731,141900,95426216,393,392,393,392,30000
|
|
20230731,141800,83637996,392,392,392,392,90
|
|
20230731,141700,83602716,393,393,393,393,0
|
|
20230731,141600,83602716,393,393,393,393,0
|
|
20230731,141500,83602716,393,393,393,393,0
|
|
20230731,141400,83602716,393,393,393,393,0
|
|
20230731,141300,83602716,393,393,393,393,0
|
|
20230731,141200,83602716,393,393,393,393,0
|
|
20230731,141100,83602716,393,393,393,393,0
|
|
20230731,141000,83602716,393,393,393,393,0
|
|
20230731,140900,83602716,393,393,393,393,0
|
|
20230731,140800,83602716,393,393,393,393,0
|
|
20230731,140700,83602716,393,393,393,393,2
|
|
20230731,140600,83601930,393,393,393,393,0
|
|
20230731,140500,83601930,393,393,393,393,0
|
|
20230731,140400,83601930,393,393,393,393,0
|
|
20230731,140300,83601930,393,393,393,393,0
|
|
20230731,140200,83601930,393,393,393,393,0
|
|
20230731,140100,83601930,393,393,393,393,0
|
|
20230731,140000,83601930,393,393,393,393,0
|
|
20230731,135900,83601930,393,393,393,393,1
|
|
20230731,135800,83601537,393,393,393,393,0
|
|
20230731,135700,83601537,393,393,393,393,1
|
|
20230731,135600,83601144,392,392,392,392,13000
|
|
20230731,135500,78505144,393,393,393,393,0
|
|
20230731,135400,78505144,393,393,393,393,0
|
|
20230731,135300,78505144,393,393,393,393,0
|
|
20230731,135200,78505144,393,393,393,393,0
|
|
20230731,135100,78505144,393,393,393,393,0
|
|
20230731,135000,78505144,393,393,393,393,0
|
|
20230731,134900,78505144,393,393,393,393,0
|
|
20230731,134800,78505144,393,393,393,393,0
|
|
20230731,134700,78505144,393,392,393,392,11
|
|
20230731,134600,78500831,393,392,393,392,20
|
|
20230731,134500,78492981,392,391,392,391,20000
|
|
20230731,134400,70655273,391,390,391,390,244
|
|
20230731,134300,70560112,390,390,390,390,0
|
|
20230731,134200,70560112,390,390,390,390,0
|
|
20230731,134100,70560112,390,390,390,390,0
|
|
20230731,134000,70560112,390,389,390,389,15000
|
|
20230731,133900,64710113,389,389,389,389,0
|
|
20230731,133800,64710113,389,389,389,389,0
|
|
20230731,133700,64710113,389,389,389,389,137
|
|
20230731,133600,64656820,389,389,389,389,0
|
|
20230731,133500,64656820,389,389,389,389,4202
|
|
20230731,133400,63022242,391,391,391,391,0
|
|
20230731,133300,63022242,391,391,391,391,77
|
|
20230731,133200,62992135,391,391,391,391,0
|
|
20230731,133100,62992135,391,391,391,391,0
|
|
20230731,133000,62992135,391,389,391,389,12124
|
|
20230731,132900,58264470,389,388,389,388,2723
|
|
20230731,132800,57207945,386,386,386,386,240
|
|
20230731,132700,57115305,388,388,388,388,0
|
|
20230731,132600,57115305,388,388,388,388,0
|
|
20230731,132500,57115305,388,388,388,388,0
|
|
20230731,132400,57115305,388,388,388,388,1
|
|
20230731,132300,57114917,385,387,387,385,34921
|
|
20230731,132200,43641717,387,387,387,387,7
|
|
20230731,132100,43639008,388,388,388,388,0
|
|
20230731,132000,43639008,388,388,388,388,0
|
|
20230731,131900,43639008,388,388,388,388,0
|
|
20230731,131800,43639008,388,388,388,388,0
|
|
20230731,131700,43639008,388,388,388,388,10
|
|
20230731,131600,43635128,388,388,388,388,0
|
|
20230731,131500,43635128,388,388,388,388,1000
|
|
20230731,131400,43247128,387,387,387,387,0
|
|
20230731,131300,43247128,387,387,387,387,0
|
|
20230731,131200,43247128,387,387,387,387,0
|
|
20230731,131100,43247128,387,387,387,387,0
|
|
20230731,131000,43247128,387,387,387,387,0
|
|
20230731,130900,43247128,387,387,387,387,0
|
|
20230731,130800,43247128,387,387,387,387,0
|
|
20230731,130700,43247128,387,387,387,387,350
|
|
20230731,130600,43111678,386,386,386,386,0
|
|
20230731,130500,43111678,386,386,386,386,0
|
|
20230731,130400,43111678,386,386,386,386,0
|
|
20230731,130300,43111678,386,386,386,386,0
|
|
20230731,130200,43111678,386,386,386,386,0
|
|
20230731,130100,43111678,386,387,387,386,6000
|
|
20230731,130000,40795677,387,387,387,387,0
|
|
20230731,125900,40795677,387,387,387,387,0
|
|
20230731,125800,40795677,387,387,387,387,0
|
|
20230731,125700,40795677,387,387,387,387,0
|
|
20230731,125600,40795677,387,386,387,386,4948
|
|
20230731,125500,38885747,386,386,386,386,0
|
|
20230731,125400,38885747,386,386,386,386,1000
|
|
20230731,125300,38499747,387,388,388,387,997
|
|
20230731,125200,38113905,389,389,389,389,0
|
|
20230731,125100,38113905,389,389,389,389,0
|
|
20230731,125000,38113905,389,389,389,389,0
|
|
20230731,124900,38113905,389,389,389,389,0
|
|
20230731,124800,38113905,389,389,389,389,0
|
|
20230731,124700,38113905,389,389,389,389,0
|
|
20230731,124600,38113905,389,389,389,389,0
|
|
20230731,124500,38113905,389,389,389,389,2540
|
|
20230731,124400,37125845,387,387,387,387,0
|
|
20230731,124300,37125845,387,387,387,387,0
|
|
20230731,124200,37125845,387,387,387,387,0
|
|
20230731,124100,37125845,387,387,387,387,0
|
|
20230731,124000,37125845,387,387,387,387,0
|
|
20230731,123900,37125845,387,387,387,387,0
|
|
20230731,123800,37125845,387,387,387,387,748
|
|
20230731,123700,36836369,389,389,389,389,0
|
|
20230731,123600,36836369,389,389,389,389,0
|
|
20230731,123500,36836369,389,389,389,389,0
|
|
20230731,123400,36836369,389,389,389,389,0
|
|
20230731,123300,36836369,389,389,389,389,0
|
|
20230731,123200,36836369,389,389,389,389,0
|
|
20230731,123100,36836369,389,389,389,389,0
|
|
20230731,123000,36836369,389,389,389,389,0
|
|
20230731,122900,36836369,389,389,389,389,0
|
|
20230731,122800,36836369,389,388,389,388,7208
|
|
20230731,122700,34035456,388,388,388,388,0
|
|
20230731,122600,34035456,388,389,389,388,259
|
|
20230731,122500,33934707,389,389,389,389,1
|
|
20230731,122400,33934318,389,389,389,389,0
|
|
20230731,122300,33934318,389,389,389,389,0
|
|
20230731,122200,33934318,389,389,389,389,0
|
|
20230731,122100,33934318,389,389,389,389,1
|
|
20230731,122000,33933929,389,389,389,389,0
|
|
20230731,121900,33933929,389,388,389,388,464
|
|
20230731,121800,33753436,388,388,388,388,1
|
|
20230731,121700,33753048,389,389,389,389,0
|
|
20230731,121600,33753048,389,389,389,389,0
|
|
20230731,121500,33753048,389,389,389,389,0
|
|
20230731,121400,33753048,389,389,389,389,0
|
|
20230731,121300,33753048,389,389,389,389,0
|
|
20230731,121200,33753048,389,389,389,389,0
|
|
20230731,121100,33753048,389,389,389,389,1
|
|
20230731,121000,33752659,388,388,388,388,0
|
|
20230731,120900,33752659,388,388,388,388,0
|
|
20230731,120800,33752659,388,388,388,388,0
|
|
20230731,120700,33752659,388,388,388,388,0
|
|
20230731,120600,33752659,388,388,388,388,936
|
|
20230731,120500,33389491,389,389,389,389,0
|
|
20230731,120400,33389491,389,389,389,389,0
|
|
20230731,120300,33389491,389,389,389,389,2
|
|
20230731,120200,33388713,389,389,389,389,0
|
|
20230731,120100,33388713,389,389,389,389,0
|
|
20230731,120000,33388713,389,389,389,389,1
|
|
20230731,115900,33388324,389,389,389,389,0
|
|
20230731,115800,33388324,389,389,389,389,0
|
|
20230731,115700,33388324,389,389,389,389,0
|
|
20230731,115600,33388324,389,389,389,389,0
|
|
20230731,115500,33388324,389,389,389,389,1000
|
|
20230731,115400,32999324,388,388,388,388,0
|
|
20230731,115300,32999324,388,388,388,388,2
|
|
20230731,115200,32998548,388,388,388,388,0
|
|
20230731,115100,32998548,388,388,388,388,99
|
|
20230731,115000,32960136,389,389,389,389,1
|
|
20230731,114900,32959747,389,389,389,389,0
|
|
20230731,114800,32959747,389,389,389,389,0
|
|
20230731,114700,32959747,389,389,389,389,0
|
|
20230731,114600,32959747,389,389,389,389,0
|
|
20230731,114500,32959747,389,389,389,389,4
|
|
20230731,114400,32958191,389,389,389,389,83
|
|
20230731,114300,32925904,387,388,388,387,3000
|
|
20230731,114200,31763330,389,389,389,389,0
|
|
20230731,114100,31763330,389,389,389,389,1
|
|
20230731,114000,31762941,389,389,389,389,0
|
|
20230731,113900,31762941,389,389,389,389,0
|
|
20230731,113800,31762941,389,389,389,389,0
|
|
20230731,113700,31762941,389,389,389,389,7
|
|
20230731,113600,31760218,389,389,389,389,3
|
|
20230731,113500,31759051,388,388,388,388,0
|
|
20230731,113400,31759051,388,388,388,388,1
|
|
20230731,113300,31758663,389,388,389,388,3566
|
|
20230731,113200,30375054,388,388,388,388,0
|
|
20230731,113100,30375054,388,388,388,388,0
|
|
20230731,113000,30375054,388,388,388,388,2
|
|
20230731,112900,30374278,389,389,389,389,10
|
|
20230731,112800,30370388,389,387,389,387,4
|
|
20230731,112700,30368838,389,389,389,389,0
|
|
20230731,112600,30368838,389,389,389,389,1
|
|
20230731,112500,30368449,389,389,389,389,0
|
|
20230731,112400,30368449,389,389,389,389,1
|
|
20230731,112300,30368060,389,389,389,389,0
|
|
20230731,112200,30368060,389,389,389,389,0
|
|
20230731,112100,30368060,389,388,389,388,5000
|
|
20230731,112000,28426596,388,388,388,388,0
|
|
20230731,111900,28426596,388,388,388,388,0
|
|
20230731,111800,28426596,388,388,388,388,0
|
|
20230731,111700,28426596,388,388,388,388,0
|
|
20230731,111600,28426596,388,388,388,388,9026
|
|
20230731,111500,24924508,388,388,388,388,0
|
|
20230731,111400,24924508,388,388,388,388,0
|
|
20230731,111300,24924508,388,388,388,388,0
|
|
20230731,111200,24924508,388,388,388,388,0
|
|
20230731,111100,24924508,388,388,388,388,0
|
|
20230731,111000,24924508,388,388,388,388,0
|
|
20230731,110900,24924508,388,388,388,388,0
|
|
20230731,110800,24924508,388,388,388,388,0
|
|
20230731,110700,24924508,388,388,388,388,1
|
|
20230731,110600,24924120,388,388,388,388,0
|
|
20230731,110500,24924120,388,388,388,388,0
|
|
20230731,110400,24924120,388,388,388,388,0
|
|
20230731,110300,24924120,388,388,388,388,0
|
|
20230731,110200,24924120,388,388,388,388,0
|
|
20230731,110100,24924120,388,388,388,388,1
|
|
20230731,110000,24923732,388,388,388,388,0
|
|
20230731,105900,24923732,388,388,388,388,25
|
|
20230731,105800,24914032,388,388,388,388,0
|
|
20230731,105700,24914032,388,388,388,388,1
|
|
20230731,105600,24913644,388,388,388,388,1
|
|
20230731,105500,24913256,388,388,388,388,1
|
|
20230731,105400,24912868,388,388,388,388,1
|
|
20230731,105300,24912480,386,386,386,386,1
|
|
20230731,105200,24912094,388,388,388,388,0
|
|
20230731,105100,24912094,388,388,388,388,1
|
|
20230731,105000,24911706,386,386,386,386,0
|
|
20230731,104900,24911706,386,386,386,386,2
|
|
20230731,104800,24910934,388,388,388,388,0
|
|
20230731,104700,24910934,388,386,388,386,2
|
|
20230731,104600,24910160,388,387,388,387,508
|
|
20230731,104500,24713563,388,388,388,388,1
|
|
20230731,104400,24713175,387,387,387,387,0
|
|
20230731,104300,24713175,387,388,388,387,333
|
|
20230731,104200,24584303,388,387,388,387,1001
|
|
20230731,104100,24196915,387,387,387,387,60
|
|
20230731,104000,24173695,387,387,387,387,2
|
|
20230731,103900,24172921,388,388,388,388,1
|
|
20230731,103800,24172533,388,388,388,388,1
|
|
20230731,103700,24172145,387,387,387,387,0
|
|
20230731,103600,24172145,387,387,387,387,2
|
|
20230731,103500,24171371,388,387,388,387,2
|
|
20230731,103400,24170596,388,388,388,388,1
|
|
20230731,103300,24170208,388,388,388,388,1
|
|
20230731,103200,24169820,388,388,388,388,0
|
|
20230731,103100,24169820,388,388,388,388,32
|
|
20230731,103000,24157404,387,387,387,387,0
|
|
20230731,102900,24157404,387,387,387,387,1
|
|
20230731,102800,24157017,388,388,388,388,15
|
|
20230731,102700,24151197,387,387,387,387,5
|
|
20230731,102600,24149262,388,388,388,388,0
|
|
20230731,102500,24149262,388,388,388,388,2
|
|
20230731,102400,24148486,388,388,388,388,0
|
|
20230731,102300,24148486,388,388,388,388,1
|
|
20230731,102200,24148098,387,387,387,387,0
|
|
20230731,102100,24148098,387,387,387,387,3
|
|
20230731,102000,24146937,388,388,388,388,1
|
|
20230731,101900,24146549,388,388,388,388,1
|
|
20230731,101800,24146161,387,387,387,387,2
|
|
20230731,101700,24145387,388,388,388,388,1
|
|
20230731,101600,24144999,388,388,388,388,12
|
|
20230731,101500,24140343,388,388,388,388,1
|
|
20230731,101400,24139955,388,388,388,388,42
|
|
20230731,101300,24123659,388,388,388,388,2
|
|
20230731,101200,24122883,387,387,387,387,105
|
|
20230731,101100,24082248,387,387,387,387,348
|
|
20230731,101000,23947572,387,387,387,387,0
|
|
20230731,100900,23947572,387,387,387,387,0
|
|
20230731,100800,23947572,387,387,387,387,0
|
|
20230731,100700,23947572,387,387,387,387,100
|
|
20230731,100600,23908872,387,387,387,387,0
|
|
20230731,100500,23908872,387,387,387,387,0
|
|
20230731,100400,23908872,387,387,387,387,0
|
|
20230731,100300,23908872,387,387,387,387,12
|
|
20230731,100200,23904228,386,386,386,386,297
|
|
20230731,100100,23789586,388,387,388,387,4000
|
|
20230731,100000,22237722,386,386,386,386,0
|
|
20230731,095900,22237722,386,386,386,386,897
|
|
20230731,095800,21891480,387,387,387,387,0
|
|
20230731,095700,21891480,387,387,387,387,2
|
|
20230731,095600,21890706,386,386,386,386,0
|
|
20230731,095500,21890706,386,386,386,386,5
|
|
20230731,095400,21888776,387,387,387,387,1
|
|
20230731,095300,21888389,386,386,386,386,1
|
|
20230731,095200,21888003,386,386,386,386,11
|
|
20230731,095100,21883757,387,387,387,386,2948
|
|
20230731,095000,20743881,387,387,387,387,2
|
|
20230731,094900,20743107,389,388,389,387,30
|
|
20230731,094800,20731454,389,387,389,387,44
|
|
20230731,094700,20714370,387,387,387,387,0
|
|
20230731,094600,20714370,387,387,387,387,5027
|
|
20230731,094500,18768921,386,387,387,386,980
|
|
20230731,094400,18389662,387,387,387,387,0
|
|
20230731,094300,18389662,387,387,387,387,0
|
|
20230731,094200,18389662,387,387,387,387,2
|
|
20230731,094100,18388888,387,387,387,387,100
|
|
20230731,094000,18350188,387,386,387,386,999
|
|
20230731,093900,17964573,386,386,386,386,2
|
|
20230731,093800,17963801,384,384,384,384,0
|
|
20230731,093700,17963801,384,384,384,384,50
|
|
20230731,093600,17944601,387,387,387,387,0
|
|
20230731,093500,17944601,387,387,387,387,0
|
|
20230731,093400,17944601,387,387,387,387,1
|
|
20230731,093300,17944214,387,387,387,387,4
|
|
20230731,093200,17942666,387,387,387,387,0
|
|
20230731,093100,17942666,387,387,387,384,5657
|
|
20230731,093000,15767375,387,385,387,385,1001
|
|
20230731,092900,15380224,384,384,384,384,0
|
|
20230731,092800,15380224,384,384,385,384,5468
|
|
20230731,092700,13280502,385,385,385,385,5000
|
|
20230731,092600,11355502,385,386,386,385,4140
|
|
20230731,092500,9761597,386,386,386,386,2
|
|
20230731,092400,9760825,386,386,386,386,100
|
|
20230731,092300,9722225,386,386,386,386,3
|
|
20230731,092200,9721067,386,386,386,386,0
|
|
20230731,092100,9721067,386,387,387,386,14
|
|
20230731,092000,9715662,387,387,387,387,1
|
|
20230731,091900,9715275,387,387,387,387,0
|
|
20230731,091800,9715275,387,385,387,385,3000
|
|
20230731,091700,8556275,384,385,385,384,660
|
|
20230731,091600,8302725,385,385,385,385,1000
|
|
20230731,091500,7917725,385,385,385,385,0
|
|
20230731,091400,7917725,385,385,385,385,6010
|
|
20230731,091300,5603875,386,390,390,386,1615
|
|
20230731,091200,4980472,390,389,390,389,9
|
|
20230731,091100,4976967,386,386,386,386,3
|
|
20230731,091000,4975809,387,387,387,387,6
|
|
20230731,090900,4973487,393,393,393,393,0
|
|
20230731,090800,4973487,393,393,393,393,0
|
|
20230731,090700,4973487,393,393,393,393,2
|
|
20230731,090600,4972701,393,386,393,386,501
|
|
20230731,090500,4777136,386,386,386,386,5755
|
|
20230731,090400,2555706,386,386,386,386,1
|
|
20230731,090300,2555320,386,386,386,386,0
|
|
20230731,090200,2555320,386,386,386,386,1
|
|
20230731,090100,2554934,386,386,386,386,1
|
|
20230731,090000,2554548,386,386,386,386,6618
|