605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190200,142181490,992,992,992,992,1556
|
|
20230731,190100,142181490,992,992,992,992,0
|
|
20230731,190000,142181490,992,992,992,992,0
|
|
20230731,185900,142181490,992,992,992,992,0
|
|
20230731,185800,142181490,992,992,992,992,0
|
|
20230731,185700,142181490,992,992,992,992,0
|
|
20230731,185600,142181490,992,992,992,992,0
|
|
20230731,185500,142181490,992,992,992,992,0
|
|
20230731,185400,142181490,992,992,992,992,0
|
|
20230731,185300,142181490,992,992,992,992,0
|
|
20230731,185200,142181490,992,992,992,992,0
|
|
20230731,185100,142181490,992,992,992,992,0
|
|
20230731,185000,142181490,992,992,992,992,0
|
|
20230731,184900,142181490,992,992,992,992,0
|
|
20230731,184800,142181490,992,992,992,992,0
|
|
20230731,184700,142181490,992,992,992,992,0
|
|
20230731,184600,142181490,992,992,992,992,0
|
|
20230731,184500,142181490,992,992,992,992,0
|
|
20230731,184400,142181490,992,992,992,992,0
|
|
20230731,184300,142181490,992,992,992,992,0
|
|
20230731,184200,142181490,992,992,992,992,0
|
|
20230731,184100,142181490,992,992,992,992,0
|
|
20230731,184000,142181490,992,992,992,992,0
|
|
20230731,183900,142181490,992,992,992,992,0
|
|
20230731,183800,142181490,992,992,992,992,0
|
|
20230731,183700,142181490,992,992,992,992,0
|
|
20230731,183600,142181490,992,992,992,992,0
|
|
20230731,183500,142181490,992,992,992,992,0
|
|
20230731,183400,142181490,992,992,992,992,0
|
|
20230731,183300,142181490,992,992,992,992,0
|
|
20230731,183200,142181490,992,992,992,992,1556
|
|
20230731,183100,142181490,992,992,992,992,0
|
|
20230731,183000,142181490,992,992,992,992,0
|
|
20230731,182900,142181490,992,992,992,992,0
|
|
20230731,182800,142181490,992,992,992,992,0
|
|
20230731,182700,142181490,992,992,992,992,0
|
|
20230731,182600,142181490,992,992,992,992,0
|
|
20230731,182500,142181490,992,992,992,992,0
|
|
20230731,182400,142181490,992,992,992,992,0
|
|
20230731,182300,142181490,992,992,992,992,0
|
|
20230731,182200,142181490,992,992,992,992,0
|
|
20230731,182100,142181490,992,992,992,992,0
|
|
20230731,182000,142181490,992,992,992,992,0
|
|
20230731,181900,142181490,992,992,992,992,0
|
|
20230731,181800,142181490,992,992,992,992,0
|
|
20230731,181700,142181490,992,992,992,992,0
|
|
20230731,181600,142181490,992,992,992,992,0
|
|
20230731,181500,142181490,992,992,992,992,0
|
|
20230731,181400,142181490,992,992,992,992,0
|
|
20230731,181300,142181490,992,992,992,992,0
|
|
20230731,181200,142181490,992,992,992,992,0
|
|
20230731,181100,142181490,992,992,992,992,0
|
|
20230731,181000,142181490,992,992,992,992,0
|
|
20230731,180900,142181490,992,992,992,992,0
|
|
20230731,180800,142181490,992,992,992,992,0
|
|
20230731,180700,142181490,992,992,992,992,0
|
|
20230731,180600,142181490,992,992,992,992,0
|
|
20230731,180500,142181490,992,992,992,992,0
|
|
20230731,180400,142181490,992,992,992,992,0
|
|
20230731,180300,142181490,992,992,992,992,0
|
|
20230731,180200,142181490,992,992,992,992,1556
|
|
20230731,180100,142181490,992,992,992,992,0
|
|
20230731,180000,142181490,992,992,992,992,0
|
|
20230731,175900,142181490,992,992,992,992,0
|
|
20230731,175800,142181490,992,992,992,992,0
|
|
20230731,175700,142181490,992,992,992,992,0
|
|
20230731,175600,142181490,992,992,992,992,0
|
|
20230731,175500,142181490,992,992,992,992,0
|
|
20230731,175400,142181490,992,992,992,992,0
|
|
20230731,175300,142181490,992,992,992,992,0
|
|
20230731,175200,142181490,992,992,992,992,0
|
|
20230731,175100,142181490,992,992,992,992,0
|
|
20230731,175000,142181490,992,992,992,992,0
|
|
20230731,174900,142181490,992,992,992,992,0
|
|
20230731,174800,142181490,992,992,992,992,0
|
|
20230731,174700,142181490,992,992,992,992,0
|
|
20230731,174600,142181490,992,992,992,992,0
|
|
20230731,174500,142181490,992,992,992,992,0
|
|
20230731,174400,142181490,992,992,992,992,0
|
|
20230731,174300,142181490,992,992,992,992,0
|
|
20230731,174200,142181490,992,992,992,992,0
|
|
20230731,174100,142181490,992,992,992,992,0
|
|
20230731,174000,142181490,992,992,992,992,0
|
|
20230731,173900,142181490,992,992,992,992,0
|
|
20230731,173800,142181490,992,992,992,992,0
|
|
20230731,173700,142181490,992,992,992,992,0
|
|
20230731,173600,142181490,992,992,992,992,0
|
|
20230731,173500,142181490,992,992,992,992,0
|
|
20230731,173400,142181490,992,992,992,992,0
|
|
20230731,173300,142181490,992,992,992,992,0
|
|
20230731,173200,142181490,992,992,992,992,1556
|
|
20230731,173100,142181490,992,992,992,992,0
|
|
20230731,173000,142181490,992,992,992,992,0
|
|
20230731,172900,142181490,992,992,992,992,0
|
|
20230731,172800,142181490,992,992,992,992,0
|
|
20230731,172700,142181490,992,992,992,992,0
|
|
20230731,172600,142181490,992,992,992,992,0
|
|
20230731,172500,142181490,992,992,992,992,0
|
|
20230731,172400,142181490,992,992,992,992,0
|
|
20230731,172300,142181490,992,992,992,992,0
|
|
20230731,172200,142181490,992,992,992,992,0
|
|
20230731,172100,142181490,992,992,992,992,0
|
|
20230731,172000,142181490,992,992,992,992,0
|
|
20230731,171900,142181490,992,992,992,992,0
|
|
20230731,171800,142181490,992,992,992,992,0
|
|
20230731,171700,142181490,992,992,992,992,0
|
|
20230731,171600,142181490,992,992,992,992,0
|
|
20230731,171500,142181490,992,992,992,992,0
|
|
20230731,171400,142181490,992,992,992,992,0
|
|
20230731,171300,142181490,992,992,992,992,0
|
|
20230731,171200,142181490,992,992,992,992,0
|
|
20230731,171100,142181490,992,992,992,992,0
|
|
20230731,171000,142181490,992,992,992,992,0
|
|
20230731,170900,142181490,992,992,992,992,0
|
|
20230731,170800,142181490,992,992,992,992,0
|
|
20230731,170700,142181490,992,992,992,992,0
|
|
20230731,170600,142181490,992,992,992,992,0
|
|
20230731,170500,142181490,992,992,992,992,0
|
|
20230731,170400,142181490,992,992,992,992,0
|
|
20230731,170300,142181490,992,992,992,992,0
|
|
20230731,170200,142181490,992,992,992,992,1556
|
|
20230731,170100,142181490,992,992,992,992,0
|
|
20230731,170000,142181490,992,992,992,992,0
|
|
20230731,165900,142181490,992,992,992,992,0
|
|
20230731,165800,142181490,992,992,992,992,0
|
|
20230731,165700,142181490,992,992,992,992,0
|
|
20230731,165600,142181490,992,992,992,992,0
|
|
20230731,165500,142181490,992,992,992,992,0
|
|
20230731,165400,142181490,992,992,992,992,0
|
|
20230731,165300,142181490,992,992,992,992,0
|
|
20230731,165200,142181490,992,992,992,992,0
|
|
20230731,165100,142181490,992,992,992,992,0
|
|
20230731,165000,142181490,992,992,992,992,0
|
|
20230731,164900,142181490,992,992,992,992,0
|
|
20230731,164800,142181490,992,992,992,992,0
|
|
20230731,164700,142181490,992,992,992,992,0
|
|
20230731,164600,142181490,992,992,992,992,0
|
|
20230731,164500,142181490,992,992,992,992,0
|
|
20230731,164400,142181490,992,992,992,992,0
|
|
20230731,164300,142181490,992,992,992,992,0
|
|
20230731,164200,142181490,992,992,992,992,0
|
|
20230731,164100,142181490,992,992,992,992,0
|
|
20230731,164000,142181490,992,992,992,992,0
|
|
20230731,163900,142181490,992,992,992,992,0
|
|
20230731,163800,142181490,992,992,992,992,0
|
|
20230731,163700,142181490,992,992,992,992,0
|
|
20230731,163600,142181490,992,992,992,992,0
|
|
20230731,163500,142181490,992,992,992,992,0
|
|
20230731,163400,142181490,992,992,992,992,0
|
|
20230731,163300,142181490,992,992,992,992,0
|
|
20230731,163200,142181490,992,992,992,992,1556
|
|
20230731,163100,142181490,992,992,992,992,0
|
|
20230731,163000,142181490,992,992,992,992,0
|
|
20230731,162900,142181490,992,992,992,992,0
|
|
20230731,162800,142181490,992,992,992,992,0
|
|
20230731,162700,142181490,992,992,992,992,0
|
|
20230731,162600,142181490,992,992,992,992,0
|
|
20230731,162500,142181490,992,992,992,992,0
|
|
20230731,162400,142181490,992,992,992,992,0
|
|
20230731,162300,142181490,992,992,992,992,0
|
|
20230731,162200,142181490,992,992,992,992,0
|
|
20230731,162100,142181490,992,992,992,992,0
|
|
20230731,162000,142181490,992,992,992,992,0
|
|
20230731,161900,142181490,992,992,992,992,0
|
|
20230731,161800,142181490,992,992,992,992,0
|
|
20230731,161700,142181490,992,992,992,992,0
|
|
20230731,161600,142181490,992,992,992,992,0
|
|
20230731,161500,142181490,992,992,992,992,0
|
|
20230731,161400,142181490,992,992,992,992,0
|
|
20230731,161300,142181490,992,992,992,992,0
|
|
20230731,161200,142181490,992,992,992,992,0
|
|
20230731,161100,142181490,992,992,992,992,0
|
|
20230731,161000,142181490,992,992,992,992,0
|
|
20230731,160900,142181490,992,992,992,992,0
|
|
20230731,160800,142181490,992,992,992,992,0
|
|
20230731,160700,142181490,992,992,992,992,0
|
|
20230731,160600,142181490,992,992,992,992,0
|
|
20230731,160500,142181490,992,992,992,992,0
|
|
20230731,160400,142181490,992,992,992,992,0
|
|
20230731,160300,142181490,992,992,992,992,0
|
|
20230731,160200,142181490,992,992,992,992,1556
|
|
20230731,160100,142181490,992,992,992,992,0
|
|
20230731,160000,142181490,992,992,992,992,0
|
|
20230731,155900,142181490,992,992,992,992,0
|
|
20230731,155800,142181490,992,992,992,992,0
|
|
20230731,155700,142181490,992,992,992,992,0
|
|
20230731,155600,142181490,992,992,992,992,0
|
|
20230731,155500,142181490,992,992,992,992,0
|
|
20230731,155400,142181490,992,992,992,992,0
|
|
20230731,155300,142181490,992,992,992,992,0
|
|
20230731,155200,142181490,992,992,992,992,0
|
|
20230731,155100,142181490,992,992,992,992,0
|
|
20230731,155000,142181490,992,992,992,992,0
|
|
20230731,154900,142181490,992,992,992,992,0
|
|
20230731,154800,142181490,992,992,992,992,0
|
|
20230731,154700,142181490,992,992,992,992,0
|
|
20230731,154600,142181490,992,992,992,992,0
|
|
20230731,154500,142181490,992,992,992,992,0
|
|
20230731,154400,142181490,992,992,992,992,0
|
|
20230731,154300,142181490,992,992,992,992,0
|
|
20230731,154200,142181490,992,992,992,992,0
|
|
20230731,154100,142181490,992,992,992,992,0
|
|
20230731,154000,142181490,992,992,992,992,0
|
|
20230731,153900,142181490,992,992,992,992,0
|
|
20230731,153800,142181490,992,992,992,992,0
|
|
20230731,153700,142181490,992,992,992,992,0
|
|
20230731,153600,142181490,992,992,992,992,0
|
|
20230731,153500,142181490,992,992,992,992,0
|
|
20230731,153400,142181490,992,992,992,992,0
|
|
20230731,153300,142181490,992,992,992,992,0
|
|
20230731,153200,142181490,992,992,992,992,1556
|
|
20230731,153100,142181490,992,992,992,992,0
|
|
20230731,153000,142181490,992,992,992,992,1556
|
|
20230731,152900,140637938,992,992,992,992,0
|
|
20230731,152800,140637938,992,992,992,992,0
|
|
20230731,152700,140637938,992,992,992,992,0
|
|
20230731,152600,140637938,992,992,992,992,0
|
|
20230731,152500,140637938,992,992,992,992,0
|
|
20230731,152400,140637938,992,992,992,992,0
|
|
20230731,152300,140637938,992,992,992,992,0
|
|
20230731,152200,140637938,992,992,992,992,0
|
|
20230731,152100,140637938,992,992,992,992,0
|
|
20230731,152000,140637938,992,992,992,992,0
|
|
20230731,151900,140637938,992,992,992,992,2
|
|
20230731,151800,140635954,992,989,992,989,104
|
|
20230731,151700,140533089,992,990,992,990,800
|
|
20230731,151600,139740869,990,990,990,990,10
|
|
20230731,151500,139730969,990,990,990,990,10
|
|
20230731,151400,139721069,989,989,989,989,1
|
|
20230731,151300,139720080,991,991,991,991,12
|
|
20230731,151200,139708188,991,990,991,990,2
|
|
20230731,151100,139706207,988,988,988,988,0
|
|
20230731,151000,139706207,988,991,991,988,2
|
|
20230731,150900,139704228,991,990,991,990,2
|
|
20230731,150800,139702247,991,991,991,991,0
|
|
20230731,150700,139702247,991,991,991,991,0
|
|
20230731,150600,139702247,991,990,991,990,2
|
|
20230731,150500,139700266,991,991,991,991,0
|
|
20230731,150400,139700266,991,991,991,991,0
|
|
20230731,150300,139700266,991,991,991,991,0
|
|
20230731,150200,139700266,991,991,991,991,0
|
|
20230731,150100,139700266,991,991,991,991,0
|
|
20230731,150000,139700266,991,991,991,991,0
|
|
20230731,145900,139700266,991,990,991,990,2
|
|
20230731,145800,139698285,991,991,991,991,1
|
|
20230731,145700,139697294,987,987,987,987,1
|
|
20230731,145600,139696307,991,991,991,990,159
|
|
20230731,145500,139538893,990,989,991,987,503
|
|
20230731,145400,139042113,991,991,991,991,0
|
|
20230731,145300,139042113,991,990,991,990,676
|
|
20230731,145200,138372871,990,990,990,990,0
|
|
20230731,145100,138372871,990,989,990,989,2
|
|
20230731,145000,138370892,990,990,990,990,5
|
|
20230731,144900,138365942,990,990,990,990,110
|
|
20230731,144800,138257042,990,989,990,989,10
|
|
20230731,144700,138247151,990,988,990,988,24
|
|
20230731,144600,138223435,989,990,990,989,230
|
|
20230731,144500,137995760,990,990,990,990,0
|
|
20230731,144400,137995760,990,990,990,989,4
|
|
20230731,144300,137991801,987,987,987,987,0
|
|
20230731,144200,137991801,987,987,987,987,0
|
|
20230731,144100,137991801,987,987,987,987,100
|
|
20230731,144000,137893101,991,991,991,991,0
|
|
20230731,143900,137893101,991,991,991,991,0
|
|
20230731,143800,137893101,991,991,991,991,0
|
|
20230731,143700,137893101,991,990,991,990,20
|
|
20230731,143600,137873282,991,991,991,991,0
|
|
20230731,143500,137873282,991,991,991,991,0
|
|
20230731,143400,137873282,991,989,991,987,1587
|
|
20230731,143300,136306805,991,990,991,990,2
|
|
20230731,143200,136304824,991,990,991,990,9
|
|
20230731,143100,136295912,991,991,991,991,0
|
|
20230731,143000,136295912,991,991,991,991,0
|
|
20230731,142900,136295912,991,990,991,990,3
|
|
20230731,142800,136292940,991,991,991,991,0
|
|
20230731,142700,136292940,991,991,991,991,0
|
|
20230731,142600,136292940,991,991,991,991,2
|
|
20230731,142500,136290958,990,990,990,990,70
|
|
20230731,142400,136221658,990,990,990,990,0
|
|
20230731,142300,136221658,990,990,990,990,1
|
|
20230731,142200,136220668,991,991,991,991,0
|
|
20230731,142100,136220668,991,991,991,991,0
|
|
20230731,142000,136220668,991,991,991,991,1
|
|
20230731,141900,136219677,990,991,991,990,79
|
|
20230731,141800,136141458,993,993,993,993,0
|
|
20230731,141700,136141458,993,993,993,993,0
|
|
20230731,141600,136141458,993,993,993,993,0
|
|
20230731,141500,136141458,993,993,993,993,0
|
|
20230731,141400,136141458,993,993,993,993,2
|
|
20230731,141300,136139472,992,992,992,992,501
|
|
20230731,141200,135642480,993,993,993,993,0
|
|
20230731,141100,135642480,993,993,993,993,30
|
|
20230731,141000,135612690,993,993,993,993,0
|
|
20230731,140900,135612690,993,993,993,993,0
|
|
20230731,140800,135612690,993,993,993,993,4
|
|
20230731,140700,135608718,993,993,993,993,0
|
|
20230731,140600,135608718,993,993,993,993,0
|
|
20230731,140500,135608718,993,993,993,993,0
|
|
20230731,140400,135608718,993,993,993,993,0
|
|
20230731,140300,135608718,993,993,993,993,0
|
|
20230731,140200,135608718,993,993,993,993,0
|
|
20230731,140100,135608718,993,993,993,993,0
|
|
20230731,140000,135608718,993,993,993,993,0
|
|
20230731,135900,135608718,993,993,993,993,0
|
|
20230731,135800,135608718,993,993,993,993,2
|
|
20230731,135700,135606732,990,990,990,990,71
|
|
20230731,135600,135536442,990,990,990,990,0
|
|
20230731,135500,135536442,990,990,990,987,712
|
|
20230731,135400,134833245,990,990,990,990,115
|
|
20230731,135300,134719395,990,990,990,990,30
|
|
20230731,135200,134689695,990,990,990,990,1
|
|
20230731,135100,134688705,990,990,990,990,53
|
|
20230731,135000,134636235,990,990,990,990,0
|
|
20230731,134900,134636235,990,990,990,990,0
|
|
20230731,134800,134636235,990,990,990,990,0
|
|
20230731,134700,134636235,990,990,990,990,115
|
|
20230731,134600,134522385,990,990,990,990,0
|
|
20230731,134500,134522385,990,990,990,990,2
|
|
20230731,134400,134520405,988,988,988,988,168
|
|
20230731,134300,134354421,988,988,988,988,332
|
|
20230731,134200,134026405,988,988,988,988,789
|
|
20230731,134100,133246873,988,988,988,988,511
|
|
20230731,134000,132742005,990,990,990,990,0
|
|
20230731,133900,132742005,990,990,990,990,0
|
|
20230731,133800,132742005,990,990,990,990,0
|
|
20230731,133700,132742005,990,990,990,990,1
|
|
20230731,133600,132741015,993,989,993,989,13
|
|
20230731,133500,132728138,989,989,989,989,10
|
|
20230731,133400,132718248,993,993,993,993,0
|
|
20230731,133300,132718248,993,993,993,993,0
|
|
20230731,133200,132718248,993,993,993,993,0
|
|
20230731,133100,132718248,993,993,993,993,0
|
|
20230731,133000,132718248,993,993,993,993,5
|
|
20230731,132900,132713283,993,993,993,993,0
|
|
20230731,132800,132713283,993,993,993,993,0
|
|
20230731,132700,132713283,993,993,993,993,0
|
|
20230731,132600,132713283,993,993,993,993,2
|
|
20230731,132500,132711297,992,992,992,992,27
|
|
20230731,132400,132684513,992,992,992,992,23
|
|
20230731,132300,132661697,988,988,988,988,260
|
|
20230731,132200,132404817,992,992,992,992,0
|
|
20230731,132100,132404817,992,992,992,992,0
|
|
20230731,132000,132404817,992,992,992,992,0
|
|
20230731,131900,132404817,992,992,992,992,0
|
|
20230731,131800,132404817,992,992,992,992,2
|
|
20230731,131700,132402833,991,989,991,989,22681
|
|
20230731,131600,109966272,989,989,989,989,0
|
|
20230731,131500,109966272,989,989,989,989,0
|
|
20230731,131400,109966272,989,988,989,988,2070
|
|
20230731,131300,107920817,988,988,988,988,0
|
|
20230731,131200,107920817,988,988,988,988,19
|
|
20230731,131100,107902045,988,988,988,988,0
|
|
20230731,131000,107902045,988,988,988,988,0
|
|
20230731,130900,107902045,988,988,988,988,2
|
|
20230731,130800,107900069,988,988,988,988,0
|
|
20230731,130700,107900069,988,987,988,987,20
|
|
20230731,130600,107880310,988,988,988,988,0
|
|
20230731,130500,107880310,988,988,988,988,10
|
|
20230731,130400,107870430,988,988,988,988,6
|
|
20230731,130300,107864502,988,988,988,988,0
|
|
20230731,130200,107864502,988,988,988,988,5
|
|
20230731,130100,107859562,988,988,988,988,0
|
|
20230731,130000,107859562,988,988,988,988,0
|
|
20230731,125900,107859562,988,988,988,988,500
|
|
20230731,125800,107365562,988,988,988,988,2
|
|
20230731,125700,107363586,987,987,987,987,2
|
|
20230731,125600,107361612,987,987,987,987,0
|
|
20230731,125500,107361612,987,987,987,987,10
|
|
20230731,125400,107351742,988,988,988,988,0
|
|
20230731,125300,107351742,988,986,988,986,2
|
|
20230731,125200,107349768,988,986,988,986,3
|
|
20230731,125100,107346806,986,986,986,986,1
|
|
20230731,125000,107345820,988,988,988,988,0
|
|
20230731,124900,107345820,988,988,988,988,0
|
|
20230731,124800,107345820,988,988,988,988,0
|
|
20230731,124700,107345820,988,988,988,988,0
|
|
20230731,124600,107345820,988,988,988,988,0
|
|
20230731,124500,107345820,988,988,988,988,2
|
|
20230731,124400,107343844,986,987,987,986,797
|
|
20230731,124300,106557725,988,988,988,988,7
|
|
20230731,124200,106550809,988,988,988,988,0
|
|
20230731,124100,106550809,988,987,988,987,2
|
|
20230731,124000,106548834,988,987,988,987,203
|
|
20230731,123900,106348471,987,987,987,987,0
|
|
20230731,123800,106348471,987,988,988,987,4
|
|
20230731,123700,106344521,987,987,987,987,26
|
|
20230731,123600,106318859,987,987,987,987,0
|
|
20230731,123500,106318859,987,987,987,987,0
|
|
20230731,123400,106318859,987,988,988,987,1363
|
|
20230731,123300,104973574,988,988,988,988,0
|
|
20230731,123200,104973574,988,988,988,988,0
|
|
20230731,123100,104973574,988,988,988,988,0
|
|
20230731,123000,104973574,988,988,988,988,0
|
|
20230731,122900,104973574,988,988,988,988,0
|
|
20230731,122800,104973574,988,988,988,988,0
|
|
20230731,122700,104973574,988,988,988,988,102
|
|
20230731,122600,104872798,989,989,989,989,1
|
|
20230731,122500,104871809,991,991,991,991,1
|
|
20230731,122400,104870818,989,989,989,989,0
|
|
20230731,122300,104870818,989,989,989,989,0
|
|
20230731,122200,104870818,989,989,989,989,0
|
|
20230731,122100,104870818,989,989,989,989,99
|
|
20230731,122000,104772907,991,991,991,991,200
|
|
20230731,121900,104574707,991,991,991,991,0
|
|
20230731,121800,104574707,991,991,991,991,0
|
|
20230731,121700,104574707,991,991,991,991,0
|
|
20230731,121600,104574707,991,991,991,991,0
|
|
20230731,121500,104574707,991,991,991,991,0
|
|
20230731,121400,104574707,991,991,991,991,0
|
|
20230731,121300,104574707,991,991,991,991,0
|
|
20230731,121200,104574707,991,991,991,991,0
|
|
20230731,121100,104574707,991,991,991,991,0
|
|
20230731,121000,104574707,991,991,991,991,500
|
|
20230731,120900,104079207,991,991,991,991,0
|
|
20230731,120800,104079207,991,991,991,991,0
|
|
20230731,120700,104079207,991,991,991,991,0
|
|
20230731,120600,104079207,991,991,991,991,0
|
|
20230731,120500,104079207,991,991,991,991,0
|
|
20230731,120400,104079207,991,991,991,991,0
|
|
20230731,120300,104079207,991,991,991,991,0
|
|
20230731,120200,104079207,991,991,991,991,0
|
|
20230731,120100,104079207,991,991,991,991,0
|
|
20230731,120000,104079207,991,991,991,991,2
|
|
20230731,115900,104077225,987,990,990,987,189
|
|
20230731,115800,103890151,991,991,991,991,0
|
|
20230731,115700,103890151,991,991,991,991,0
|
|
20230731,115600,103890151,991,991,991,991,0
|
|
20230731,115500,103890151,991,991,991,991,0
|
|
20230731,115400,103890151,991,991,991,991,2
|
|
20230731,115300,103888169,990,990,990,990,1723
|
|
20230731,115200,102182399,990,990,990,990,100
|
|
20230731,115100,102083399,990,990,990,990,0
|
|
20230731,115000,102083399,990,987,990,987,23
|
|
20230731,114900,102060692,987,987,987,987,100
|
|
20230731,114800,101961992,987,987,987,987,179
|
|
20230731,114700,101785319,990,990,990,990,8
|
|
20230731,114600,101777399,990,990,990,990,2
|
|
20230731,114500,101775419,987,989,989,987,1001
|
|
20230731,114400,100787363,990,990,990,990,0
|
|
20230731,114300,100787363,990,990,990,990,0
|
|
20230731,114200,100787363,990,990,990,990,0
|
|
20230731,114100,100787363,990,990,990,990,0
|
|
20230731,114000,100787363,990,990,990,990,0
|
|
20230731,113900,100787363,990,989,990,989,478
|
|
20230731,113800,100314144,990,989,990,989,3
|
|
20230731,113700,100311175,989,989,989,989,1
|
|
20230731,113600,100310186,989,989,989,989,85
|
|
20230731,113500,100226121,989,989,989,989,7
|
|
20230731,113400,100219198,989,986,989,986,52
|
|
20230731,113300,100167917,989,986,989,986,52
|
|
20230731,113200,100116639,989,989,989,989,0
|
|
20230731,113100,100116639,989,989,989,989,0
|
|
20230731,113000,100116639,989,989,989,989,1
|
|
20230731,112900,100115650,989,989,989,989,200
|
|
20230731,112800,99917850,989,989,989,989,2
|
|
20230731,112700,99915872,985,985,985,985,39
|
|
20230731,112600,99877457,985,985,985,985,110
|
|
20230731,112500,99769107,985,985,985,985,0
|
|
20230731,112400,99769107,985,986,986,985,2100
|
|
20230731,112300,97700508,986,985,986,985,2
|
|
20230731,112200,97698537,985,985,985,985,0
|
|
20230731,112100,97698537,985,986,986,985,227
|
|
20230731,112000,97474797,986,986,986,986,0
|
|
20230731,111900,97474797,986,988,988,986,500
|
|
20230731,111800,96981764,990,990,990,990,2
|
|
20230731,111700,96979784,990,990,990,990,2
|
|
20230731,111600,96977804,988,988,988,988,11
|
|
20230731,111500,96966936,991,991,991,991,0
|
|
20230731,111400,96966936,991,991,991,991,0
|
|
20230731,111300,96966936,991,991,991,991,2
|
|
20230731,111200,96964954,986,989,989,986,1988
|
|
20230731,111100,95004701,990,990,990,990,2
|
|
20230731,111000,95002721,986,986,986,986,150
|
|
20230731,110900,94854821,985,985,985,985,501
|
|
20230731,110800,94361336,985,990,990,985,10005
|
|
20230731,110700,84504792,990,990,990,990,0
|
|
20230731,110600,84504792,990,990,990,990,5
|
|
20230731,110500,84499842,988,988,988,988,1
|
|
20230731,110400,84498854,986,986,986,986,0
|
|
20230731,110300,84498854,986,986,986,986,0
|
|
20230731,110200,84498854,986,990,990,986,3171
|
|
20230731,110100,81369417,990,990,990,990,829
|
|
20230731,110000,80548707,991,991,991,991,1596
|
|
20230731,105900,78967071,991,991,991,991,0
|
|
20230731,105800,78967071,991,991,991,991,92
|
|
20230731,105700,78875899,991,991,991,991,105
|
|
20230731,105600,78771844,991,991,991,991,0
|
|
20230731,105500,78771844,991,991,991,991,82
|
|
20230731,105400,78690582,991,991,991,991,0
|
|
20230731,105300,78690582,991,991,991,991,2000
|
|
20230731,105200,76708582,993,993,993,993,200
|
|
20230731,105100,76509982,992,992,992,992,589
|
|
20230731,105000,75925694,992,992,992,992,16
|
|
20230731,104900,75909822,992,992,992,992,0
|
|
20230731,104800,75909822,992,992,992,992,596
|
|
20230731,104700,75318590,992,992,992,992,11
|
|
20230731,104600,75307678,992,992,992,992,11
|
|
20230731,104500,75296766,992,992,992,992,10
|
|
20230731,104400,75286846,992,992,992,992,0
|
|
20230731,104300,75286846,992,992,992,992,30
|
|
20230731,104200,75257086,992,992,992,992,0
|
|
20230731,104100,75257086,992,992,992,992,0
|
|
20230731,104000,75257086,992,992,992,992,1
|
|
20230731,103900,75256094,992,992,992,992,0
|
|
20230731,103800,75256094,992,992,992,992,0
|
|
20230731,103700,75256094,992,992,992,992,0
|
|
20230731,103600,75256094,992,992,992,992,10
|
|
20230731,103500,75246174,992,992,992,992,0
|
|
20230731,103400,75246174,992,992,992,992,4
|
|
20230731,103300,75242206,992,992,992,992,450
|
|
20230731,103200,74795806,992,992,992,992,0
|
|
20230731,103100,74795806,992,992,992,992,1
|
|
20230731,103000,74794814,992,992,992,992,1
|
|
20230731,102900,74793822,993,993,993,993,2
|
|
20230731,102800,74791836,992,992,992,992,50
|
|
20230731,102700,74742236,993,993,993,993,5
|
|
20230731,102600,74737271,993,993,993,993,0
|
|
20230731,102500,74737271,993,993,993,993,884
|
|
20230731,102400,73859459,993,993,993,993,0
|
|
20230731,102300,73859459,993,993,993,993,0
|
|
20230731,102200,73859459,993,996,996,993,2100
|
|
20230731,102100,71770853,998,998,998,998,0
|
|
20230731,102000,71770853,998,998,998,998,2
|
|
20230731,101900,71768857,997,997,997,997,377
|
|
20230731,101800,71392988,997,997,997,997,623
|
|
20230731,101700,70771857,996,996,996,996,500
|
|
20230731,101600,70273857,995,995,995,995,1
|
|
20230731,101500,70272862,995,995,995,995,412
|
|
20230731,101400,69862922,995,995,995,995,34
|
|
20230731,101300,69829092,995,995,995,995,1
|
|
20230731,101200,69828097,995,993,995,993,4058
|
|
20230731,101100,65798491,995,995,995,995,0
|
|
20230731,101000,65798491,995,995,995,995,2
|
|
20230731,100900,65796501,993,993,993,993,0
|
|
20230731,100800,65796501,993,993,993,993,241
|
|
20230731,100700,65557188,993,996,996,993,722
|
|
20230731,100600,64838079,997,996,997,996,3104
|
|
20230731,100500,61746491,996,995,997,994,1824
|
|
20230731,100400,59930565,995,995,995,995,120
|
|
20230731,100300,59811165,995,995,995,995,0
|
|
20230731,100200,59811165,995,993,995,993,27
|
|
20230731,100100,59784342,993,987,993,987,24
|
|
20230731,100000,59760648,987,987,987,987,180
|
|
20230731,095900,59582988,987,987,987,987,0
|
|
20230731,095800,59582988,987,987,987,987,0
|
|
20230731,095700,59582988,987,990,990,987,100
|
|
20230731,095600,59484195,993,993,993,993,51
|
|
20230731,095500,59433552,991,992,992,991,1000
|
|
20230731,095400,58442150,992,992,992,992,198
|
|
20230731,095300,58245734,992,992,992,992,0
|
|
20230731,095200,58245734,992,992,992,992,2
|
|
20230731,095100,58243750,991,991,991,991,84
|
|
20230731,095000,58160506,991,991,991,991,5000
|
|
20230731,094900,53205506,991,991,991,991,0
|
|
20230731,094800,53205506,991,991,991,991,0
|
|
20230731,094700,53205506,991,991,991,991,0
|
|
20230731,094600,53205506,991,991,991,991,0
|
|
20230731,094500,53205506,991,991,991,991,0
|
|
20230731,094400,53205506,991,985,991,985,133
|
|
20230731,094300,53074494,991,990,991,990,315
|
|
20230731,094200,52762643,990,986,990,986,15226
|
|
20230731,094100,37710490,986,987,987,986,43
|
|
20230731,094000,37668064,987,987,987,987,21
|
|
20230731,093900,37647337,987,987,987,981,922
|
|
20230731,093800,36742690,987,987,987,987,116
|
|
20230731,093700,36628198,987,982,987,981,3008
|
|
20230731,093600,33676510,982,982,982,982,1
|
|
20230731,093500,33675528,988,988,988,988,1
|
|
20230731,093400,33674540,988,988,988,988,13
|
|
20230731,093300,33661696,988,988,988,988,30
|
|
20230731,093200,33632056,988,986,988,986,4063
|
|
20230731,093100,29625884,980,982,982,980,5483
|
|
20230731,093000,24249544,986,986,986,986,3
|
|
20230731,092900,24246586,982,982,982,982,292
|
|
20230731,092800,23959842,980,984,984,980,3463
|
|
20230731,092700,20563032,985,985,985,985,201
|
|
20230731,092600,20365047,985,986,986,985,2
|
|
20230731,092500,20363076,988,988,988,988,0
|
|
20230731,092400,20363076,988,988,988,988,0
|
|
20230731,092300,20363076,988,986,988,986,577
|
|
20230731,092200,19793656,986,986,986,986,110
|
|
20230731,092100,19685196,980,984,984,980,5000
|
|
20230731,092000,14784687,988,988,988,988,0
|
|
20230731,091900,14784687,988,988,988,988,0
|
|
20230731,091800,14784687,988,981,988,980,17
|
|
20230731,091700,14767994,988,981,988,980,770
|
|
20230731,091600,14013185,980,985,985,980,885
|
|
20230731,091500,13144720,989,989,989,989,5
|
|
20230731,091400,13139775,989,989,989,989,1
|
|
20230731,091300,13138786,985,985,985,985,1705
|
|
20230731,091200,11459361,989,989,989,989,11
|
|
20230731,091100,11448482,985,987,987,985,3001
|
|
20230731,091000,8491505,987,987,987,987,0
|
|
20230731,090900,8491505,987,985,987,985,2808
|
|
20230731,090800,5721679,986,986,986,986,50
|
|
20230731,090700,5672379,985,985,985,985,0
|
|
20230731,090600,5672379,985,985,985,985,0
|
|
20230731,090500,5672379,985,986,987,985,9
|
|
20230731,090400,5663505,987,987,987,987,500
|
|
20230731,090300,5170005,988,987,988,980,46
|
|
20230731,090200,5124835,988,983,988,979,1603
|
|
20230731,090100,3553016,980,985,985,980,2652
|
|
20230731,090000,948555,985,985,985,985,963
|