645 lines
28 KiB
CSV
645 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,194200,173478366,250,250,250,250,5738
|
|
20230731,194100,173478366,250,250,250,250,0
|
|
20230731,194000,173478366,250,250,250,250,0
|
|
20230731,193900,173478366,250,250,250,250,0
|
|
20230731,193800,173478366,250,250,250,250,0
|
|
20230731,193700,173478366,250,250,250,250,0
|
|
20230731,193600,173478366,250,250,250,250,0
|
|
20230731,193500,173478366,250,250,250,250,0
|
|
20230731,193400,173478366,250,250,250,250,0
|
|
20230731,193300,173478366,250,250,250,250,0
|
|
20230731,193200,173478366,250,250,250,250,0
|
|
20230731,193100,173478366,250,250,250,250,0
|
|
20230731,193000,173478366,250,250,250,250,0
|
|
20230731,192900,173478366,250,250,250,250,0
|
|
20230731,192800,173478366,250,250,250,250,0
|
|
20230731,192700,173478366,250,250,250,250,0
|
|
20230731,192600,173478366,250,250,250,250,0
|
|
20230731,192500,173478366,250,250,250,250,0
|
|
20230731,192400,173478366,250,250,250,250,0
|
|
20230731,192300,173478366,250,250,250,250,0
|
|
20230731,192200,173478366,250,250,250,250,0
|
|
20230731,192100,173478366,250,250,250,250,0
|
|
20230731,192000,173478366,250,250,250,250,0
|
|
20230731,191900,173478366,250,250,250,250,0
|
|
20230731,191800,173478366,250,250,250,250,0
|
|
20230731,191700,173478366,250,250,250,250,0
|
|
20230731,191600,173478366,250,250,250,250,0
|
|
20230731,191500,173478366,250,250,250,250,0
|
|
20230731,191400,173478366,250,250,250,250,0
|
|
20230731,191300,173478366,250,250,250,250,0
|
|
20230731,191200,173478366,250,250,250,250,5738
|
|
20230731,191100,173478366,250,250,250,250,0
|
|
20230731,191000,173478366,250,250,250,250,0
|
|
20230731,190900,173478366,250,250,250,250,0
|
|
20230731,190800,173478366,250,250,250,250,0
|
|
20230731,190700,173478366,250,250,250,250,0
|
|
20230731,190600,173478366,250,250,250,250,0
|
|
20230731,190500,173478366,250,250,250,250,0
|
|
20230731,190400,173478366,250,250,250,250,0
|
|
20230731,190300,173478366,250,250,250,250,0
|
|
20230731,190200,173478366,250,250,250,250,0
|
|
20230731,190100,173478366,250,250,250,250,0
|
|
20230731,190000,173478366,250,250,250,250,0
|
|
20230731,185900,173478366,250,250,250,250,0
|
|
20230731,185800,173478366,250,250,250,250,0
|
|
20230731,185700,173478366,250,250,250,250,0
|
|
20230731,185600,173478366,250,250,250,250,0
|
|
20230731,185500,173478366,250,250,250,250,0
|
|
20230731,185400,173478366,250,250,250,250,0
|
|
20230731,185300,173478366,250,250,250,250,0
|
|
20230731,185200,173478366,250,250,250,250,0
|
|
20230731,185100,173478366,250,250,250,250,0
|
|
20230731,185000,173478366,250,250,250,250,0
|
|
20230731,184900,173478366,250,250,250,250,0
|
|
20230731,184800,173478366,250,250,250,250,0
|
|
20230731,184700,173478366,250,250,250,250,0
|
|
20230731,184600,173478366,250,250,250,250,0
|
|
20230731,184500,173478366,250,250,250,250,0
|
|
20230731,184400,173478366,250,250,250,250,0
|
|
20230731,184300,173478366,250,250,250,250,0
|
|
20230731,184200,173478366,250,250,250,250,5738
|
|
20230731,184100,173478366,250,250,250,250,0
|
|
20230731,184000,173478366,250,250,250,250,0
|
|
20230731,183900,173478366,250,250,250,250,0
|
|
20230731,183800,173478366,250,250,250,250,0
|
|
20230731,183700,173478366,250,250,250,250,0
|
|
20230731,183600,173478366,250,250,250,250,0
|
|
20230731,183500,173478366,250,250,250,250,0
|
|
20230731,183400,173478366,250,250,250,250,0
|
|
20230731,183300,173478366,250,250,250,250,0
|
|
20230731,183200,173478366,250,250,250,250,0
|
|
20230731,183100,173478366,250,250,250,250,0
|
|
20230731,183000,173478366,250,250,250,250,0
|
|
20230731,182900,173478366,250,250,250,250,0
|
|
20230731,182800,173478366,250,250,250,250,0
|
|
20230731,182700,173478366,250,250,250,250,0
|
|
20230731,182600,173478366,250,250,250,250,0
|
|
20230731,182500,173478366,250,250,250,250,0
|
|
20230731,182400,173478366,250,250,250,250,0
|
|
20230731,182300,173478366,250,250,250,250,0
|
|
20230731,182200,173478366,250,250,250,250,0
|
|
20230731,182100,173478366,250,250,250,250,0
|
|
20230731,182000,173478366,250,250,250,250,0
|
|
20230731,181900,173478366,250,250,250,250,0
|
|
20230731,181800,173478366,250,250,250,250,0
|
|
20230731,181700,173478366,250,250,250,250,0
|
|
20230731,181600,173478366,250,250,250,250,0
|
|
20230731,181500,173478366,250,250,250,250,0
|
|
20230731,181400,173478366,250,250,250,250,0
|
|
20230731,181300,173478366,250,250,250,250,0
|
|
20230731,181200,173478366,250,250,250,250,5738
|
|
20230731,181100,173478366,250,250,250,250,0
|
|
20230731,181000,173478366,250,250,250,250,0
|
|
20230731,180900,173478366,250,250,250,250,0
|
|
20230731,180800,173478366,250,250,250,250,0
|
|
20230731,180700,173478366,250,250,250,250,0
|
|
20230731,180600,173478366,250,250,250,250,0
|
|
20230731,180500,173478366,250,250,250,250,0
|
|
20230731,180400,173478366,250,250,250,250,0
|
|
20230731,180300,173478366,250,250,250,250,0
|
|
20230731,180200,173478366,250,250,250,250,0
|
|
20230731,180100,173478366,250,250,250,250,0
|
|
20230731,180000,173478366,250,250,250,250,0
|
|
20230731,175900,173478366,250,250,250,250,0
|
|
20230731,175800,173478366,250,250,250,250,0
|
|
20230731,175700,173478366,250,250,250,250,0
|
|
20230731,175600,173478366,250,250,250,250,0
|
|
20230731,175500,173478366,250,250,250,250,0
|
|
20230731,175400,173478366,250,250,250,250,0
|
|
20230731,175300,173478366,250,250,250,250,0
|
|
20230731,175200,173478366,250,250,250,250,0
|
|
20230731,175100,173478366,250,250,250,250,0
|
|
20230731,175000,173478366,250,250,250,250,0
|
|
20230731,174900,173478366,250,250,250,250,0
|
|
20230731,174800,173478366,250,250,250,250,0
|
|
20230731,174700,173478366,250,250,250,250,0
|
|
20230731,174600,173478366,250,250,250,250,0
|
|
20230731,174500,173478366,250,250,250,250,0
|
|
20230731,174400,173478366,250,250,250,250,0
|
|
20230731,174300,173478366,250,250,250,250,0
|
|
20230731,174200,173478366,250,250,250,250,5738
|
|
20230731,174100,173478366,250,250,250,250,0
|
|
20230731,174000,173478366,250,250,250,250,0
|
|
20230731,173900,173478366,250,250,250,250,0
|
|
20230731,173800,173478366,250,250,250,250,0
|
|
20230731,173700,173478366,250,250,250,250,0
|
|
20230731,173600,173478366,250,250,250,250,0
|
|
20230731,173500,173478366,250,250,250,250,0
|
|
20230731,173400,173478366,250,250,250,250,0
|
|
20230731,173300,173478366,250,250,250,250,0
|
|
20230731,173200,173478366,250,250,250,250,0
|
|
20230731,173100,173478366,250,250,250,250,0
|
|
20230731,173000,173478366,250,250,250,250,0
|
|
20230731,172900,173478366,250,250,250,250,0
|
|
20230731,172800,173478366,250,250,250,250,0
|
|
20230731,172700,173478366,250,250,250,250,0
|
|
20230731,172600,173478366,250,250,250,250,0
|
|
20230731,172500,173478366,250,250,250,250,0
|
|
20230731,172400,173478366,250,250,250,250,0
|
|
20230731,172300,173478366,250,250,250,250,0
|
|
20230731,172200,173478366,250,250,250,250,0
|
|
20230731,172100,173478366,250,250,250,250,0
|
|
20230731,172000,173478366,250,250,250,250,0
|
|
20230731,171900,173478366,250,250,250,250,0
|
|
20230731,171800,173478366,250,250,250,250,0
|
|
20230731,171700,173478366,250,250,250,250,0
|
|
20230731,171600,173478366,250,250,250,250,0
|
|
20230731,171500,173478366,250,250,250,250,0
|
|
20230731,171400,173478366,250,250,250,250,0
|
|
20230731,171300,173478366,250,250,250,250,0
|
|
20230731,171200,173478366,250,250,250,250,5738
|
|
20230731,171100,173478366,250,250,250,250,0
|
|
20230731,171000,173478366,250,250,250,250,0
|
|
20230731,170900,173478366,250,250,250,250,0
|
|
20230731,170800,173478366,250,250,250,250,0
|
|
20230731,170700,173478366,250,250,250,250,0
|
|
20230731,170600,173478366,250,250,250,250,0
|
|
20230731,170500,173478366,250,250,250,250,0
|
|
20230731,170400,173478366,250,250,250,250,0
|
|
20230731,170300,173478366,250,250,250,250,0
|
|
20230731,170200,173478366,250,250,250,250,0
|
|
20230731,170100,173478366,250,250,250,250,0
|
|
20230731,170000,173478366,250,250,250,250,0
|
|
20230731,165900,173478366,250,250,250,250,0
|
|
20230731,165800,173478366,250,250,250,250,0
|
|
20230731,165700,173478366,250,250,250,250,0
|
|
20230731,165600,173478366,250,250,250,250,0
|
|
20230731,165500,173478366,250,250,250,250,0
|
|
20230731,165400,173478366,250,250,250,250,0
|
|
20230731,165300,173478366,250,250,250,250,0
|
|
20230731,165200,173478366,250,250,250,250,0
|
|
20230731,165100,173478366,250,250,250,250,0
|
|
20230731,165000,173478366,250,250,250,250,0
|
|
20230731,164900,173478366,250,250,250,250,0
|
|
20230731,164800,173478366,250,250,250,250,0
|
|
20230731,164700,173478366,250,250,250,250,0
|
|
20230731,164600,173478366,250,250,250,250,0
|
|
20230731,164500,173478366,250,250,250,250,0
|
|
20230731,164400,173478366,250,250,250,250,0
|
|
20230731,164300,173478366,250,250,250,250,0
|
|
20230731,164200,173478366,250,250,250,250,5738
|
|
20230731,164100,173478366,250,250,250,250,0
|
|
20230731,164000,173478366,250,250,250,250,0
|
|
20230731,163900,173478366,250,250,250,250,0
|
|
20230731,163800,173478366,250,250,250,250,0
|
|
20230731,163700,173478366,250,250,250,250,0
|
|
20230731,163600,173478366,250,250,250,250,0
|
|
20230731,163500,173478366,250,250,250,250,0
|
|
20230731,163400,173478366,250,250,250,250,0
|
|
20230731,163300,173478366,250,250,250,250,0
|
|
20230731,163200,173478366,250,250,250,250,0
|
|
20230731,163100,173478366,250,250,250,250,0
|
|
20230731,163000,173478366,250,250,250,250,0
|
|
20230731,162900,173478366,250,250,250,250,0
|
|
20230731,162800,173478366,250,250,250,250,0
|
|
20230731,162700,173478366,250,250,250,250,0
|
|
20230731,162600,173478366,250,250,250,250,0
|
|
20230731,162500,173478366,250,250,250,250,0
|
|
20230731,162400,173478366,250,250,250,250,0
|
|
20230731,162300,173478366,250,250,250,250,0
|
|
20230731,162200,173478366,250,250,250,250,0
|
|
20230731,162100,173478366,250,250,250,250,0
|
|
20230731,162000,173478366,250,250,250,250,0
|
|
20230731,161900,173478366,250,250,250,250,0
|
|
20230731,161800,173478366,250,250,250,250,0
|
|
20230731,161700,173478366,250,250,250,250,0
|
|
20230731,161600,173478366,250,250,250,250,0
|
|
20230731,161500,173478366,250,250,250,250,0
|
|
20230731,161400,173478366,250,250,250,250,0
|
|
20230731,161300,173478366,250,250,250,250,0
|
|
20230731,161200,173478366,250,250,250,250,5738
|
|
20230731,161100,173478366,250,250,250,250,0
|
|
20230731,161000,173478366,250,250,250,250,0
|
|
20230731,160900,173478366,250,250,250,250,0
|
|
20230731,160800,173478366,250,250,250,250,0
|
|
20230731,160700,173478366,250,250,250,250,0
|
|
20230731,160600,173478366,250,250,250,250,0
|
|
20230731,160500,173478366,250,250,250,250,0
|
|
20230731,160400,173478366,250,250,250,250,0
|
|
20230731,160300,173478366,250,250,250,250,0
|
|
20230731,160200,173478366,250,250,250,250,0
|
|
20230731,160100,173478366,250,250,250,250,0
|
|
20230731,160000,173478366,250,250,250,250,0
|
|
20230731,155900,173478366,250,250,250,250,0
|
|
20230731,155800,173478366,250,250,250,250,0
|
|
20230731,155700,173478366,250,250,250,250,0
|
|
20230731,155600,173478366,250,250,250,250,0
|
|
20230731,155500,173478366,250,250,250,250,0
|
|
20230731,155400,173478366,250,250,250,250,0
|
|
20230731,155300,173478366,250,250,250,250,0
|
|
20230731,155200,173478366,250,250,250,250,0
|
|
20230731,155100,173478366,250,250,250,250,0
|
|
20230731,155000,173478366,250,250,250,250,0
|
|
20230731,154900,173478366,250,250,250,250,0
|
|
20230731,154800,173478366,250,250,250,250,0
|
|
20230731,154700,173478366,250,250,250,250,0
|
|
20230731,154600,173478366,250,250,250,250,0
|
|
20230731,154500,173478366,250,250,250,250,0
|
|
20230731,154400,173478366,250,250,250,250,0
|
|
20230731,154300,173478366,250,250,250,250,0
|
|
20230731,154200,173478366,250,250,250,250,5738
|
|
20230731,154100,173478366,250,250,250,250,0
|
|
20230731,154000,173478366,250,250,250,250,0
|
|
20230731,153900,173478366,250,250,250,250,0
|
|
20230731,153800,173478366,250,250,250,250,0
|
|
20230731,153700,173478366,250,250,250,250,0
|
|
20230731,153600,173478366,250,250,250,250,0
|
|
20230731,153500,173478366,250,250,250,250,0
|
|
20230731,153400,173478366,250,250,250,250,0
|
|
20230731,153300,173478366,250,250,250,250,0
|
|
20230731,153200,173478366,250,250,250,250,0
|
|
20230731,153100,173478366,250,250,250,250,0
|
|
20230731,153000,173478366,250,250,250,250,5738
|
|
20230731,152900,172043866,248,248,248,248,0
|
|
20230731,152800,172043866,248,248,248,248,0
|
|
20230731,152700,172043866,248,248,248,248,0
|
|
20230731,152600,172043866,248,248,248,248,0
|
|
20230731,152500,172043866,248,248,248,248,0
|
|
20230731,152400,172043866,248,248,248,248,0
|
|
20230731,152300,172043866,248,248,248,248,0
|
|
20230731,152200,172043866,248,248,248,248,0
|
|
20230731,152100,172043866,248,248,248,248,0
|
|
20230731,152000,172043866,248,248,248,248,0
|
|
20230731,151900,172043866,248,249,249,248,7663
|
|
20230731,151800,170140479,249,249,249,249,1500
|
|
20230731,151700,169766979,249,249,249,249,2057
|
|
20230731,151600,169254786,250,249,250,249,139
|
|
20230731,151500,169220075,250,250,250,250,0
|
|
20230731,151400,169220075,250,250,250,250,600
|
|
20230731,151300,169070075,250,250,250,250,0
|
|
20230731,151200,169070075,250,250,250,250,1004
|
|
20230731,151100,168819075,250,250,250,250,200
|
|
20230731,151000,168769075,250,250,250,250,1063
|
|
20230731,150900,168503325,250,250,250,250,0
|
|
20230731,150800,168503325,250,250,250,250,341
|
|
20230731,150700,168418075,250,250,250,250,1
|
|
20230731,150600,168417825,252,252,252,252,0
|
|
20230731,150500,168417825,252,252,252,252,0
|
|
20230731,150400,168417825,252,252,252,252,67
|
|
20230731,150300,168400941,252,252,252,252,0
|
|
20230731,150200,168400941,252,252,252,252,0
|
|
20230731,150100,168400941,252,252,252,252,0
|
|
20230731,150000,168400941,252,252,252,252,0
|
|
20230731,145900,168400941,252,252,252,252,0
|
|
20230731,145800,168400941,252,252,252,252,207
|
|
20230731,145700,168348777,252,252,252,252,2000
|
|
20230731,145600,167844777,252,252,252,252,0
|
|
20230731,145500,167844777,252,252,252,252,0
|
|
20230731,145400,167844777,252,252,252,252,0
|
|
20230731,145300,167844777,252,252,252,252,363
|
|
20230731,145200,167753301,252,252,252,252,0
|
|
20230731,145100,167753301,252,252,252,252,0
|
|
20230731,145000,167753301,252,250,252,250,1008
|
|
20230731,144900,167501273,251,251,251,251,0
|
|
20230731,144800,167501273,251,251,251,251,136
|
|
20230731,144700,167467137,251,251,251,251,5002
|
|
20230731,144600,166211635,252,252,252,252,0
|
|
20230731,144500,166211635,252,252,252,252,0
|
|
20230731,144400,166211635,252,252,252,252,0
|
|
20230731,144300,166211635,252,252,252,252,0
|
|
20230731,144200,166211635,252,252,252,252,0
|
|
20230731,144100,166211635,252,252,252,252,58
|
|
20230731,144000,166197019,251,251,251,251,0
|
|
20230731,143900,166197019,251,251,251,251,1930
|
|
20230731,143800,165712589,251,251,251,251,0
|
|
20230731,143700,165712589,251,251,251,251,0
|
|
20230731,143600,165712589,251,251,251,251,5317
|
|
20230731,143500,164378022,250,250,250,250,202
|
|
20230731,143400,164327522,250,250,250,250,0
|
|
20230731,143300,164327522,250,250,250,250,0
|
|
20230731,143200,164327522,250,251,251,250,2717
|
|
20230731,143100,163648255,251,251,251,251,0
|
|
20230731,143000,163648255,251,251,251,251,5
|
|
20230731,142900,163647000,251,251,251,251,100
|
|
20230731,142800,163621900,252,252,252,252,58
|
|
20230731,142700,163607284,252,252,252,252,2
|
|
20230731,142600,163606780,253,253,253,253,56
|
|
20230731,142500,163592612,252,252,252,252,0
|
|
20230731,142400,163592612,252,252,252,252,5000
|
|
20230731,142300,162332612,252,252,252,252,9086
|
|
20230731,142200,160042940,252,252,252,252,0
|
|
20230731,142100,160042940,252,252,252,252,0
|
|
20230731,142000,160042940,252,252,252,252,0
|
|
20230731,141900,160042940,252,252,252,252,0
|
|
20230731,141800,160042940,252,251,252,251,3008
|
|
20230731,141700,159287931,251,251,251,251,8
|
|
20230731,141600,159285923,251,251,251,251,0
|
|
20230731,141500,159285923,251,251,251,251,0
|
|
20230731,141400,159285923,251,250,251,250,5000
|
|
20230731,141300,158030979,250,250,250,250,0
|
|
20230731,141200,158030979,250,250,250,250,4
|
|
20230731,141100,158029979,250,250,250,250,0
|
|
20230731,141000,158029979,250,250,250,250,0
|
|
20230731,140900,158029979,250,250,250,250,0
|
|
20230731,140800,158029979,250,250,250,250,0
|
|
20230731,140700,158029979,250,250,250,250,300
|
|
20230731,140600,157954979,250,250,250,250,0
|
|
20230731,140500,157954979,250,250,250,250,100
|
|
20230731,140400,157929979,250,250,250,250,1200
|
|
20230731,140300,157629979,250,250,250,250,0
|
|
20230731,140200,157629979,250,250,250,250,0
|
|
20230731,140100,157629979,250,250,250,250,0
|
|
20230731,140000,157629979,250,250,250,250,0
|
|
20230731,135900,157629979,250,250,250,250,0
|
|
20230731,135800,157629979,250,250,250,250,1100
|
|
20230731,135700,157354979,250,250,250,250,0
|
|
20230731,135600,157354979,250,250,250,250,0
|
|
20230731,135500,157354979,250,250,250,250,0
|
|
20230731,135400,157354979,250,250,250,250,0
|
|
20230731,135300,157354979,250,250,250,250,10
|
|
20230731,135200,157352479,250,250,250,250,0
|
|
20230731,135100,157352479,250,250,250,250,130
|
|
20230731,135000,157319979,250,250,250,250,0
|
|
20230731,134900,157319979,250,250,250,250,0
|
|
20230731,134800,157319979,250,250,250,250,10
|
|
20230731,134700,157317479,250,250,250,250,0
|
|
20230731,134600,157317479,250,250,250,250,1000
|
|
20230731,134500,157067479,250,250,250,250,27
|
|
20230731,134400,157060729,250,250,250,250,5
|
|
20230731,134300,157059479,250,250,250,250,4
|
|
20230731,134200,157058479,250,250,250,250,0
|
|
20230731,134100,157058479,250,250,250,250,0
|
|
20230731,134000,157058479,250,250,250,250,0
|
|
20230731,133900,157058479,250,250,250,250,0
|
|
20230731,133800,157058479,250,250,250,250,0
|
|
20230731,133700,157058479,250,250,250,250,0
|
|
20230731,133600,157058479,250,250,250,250,0
|
|
20230731,133500,157058479,250,250,250,250,0
|
|
20230731,133400,157058479,250,250,250,250,0
|
|
20230731,133300,157058479,250,250,250,250,0
|
|
20230731,133200,157058479,250,250,250,250,1
|
|
20230731,133100,157058229,250,250,250,250,5
|
|
20230731,133000,157056979,250,250,250,250,330
|
|
20230731,132900,156974479,250,250,250,250,0
|
|
20230731,132800,156974479,250,250,250,250,0
|
|
20230731,132700,156974479,250,250,250,250,0
|
|
20230731,132600,156974479,250,250,250,250,0
|
|
20230731,132500,156974479,250,250,250,250,0
|
|
20230731,132400,156974479,250,250,250,250,0
|
|
20230731,132300,156974479,250,250,250,250,0
|
|
20230731,132200,156974479,250,250,250,250,0
|
|
20230731,132100,156974479,250,250,250,250,202
|
|
20230731,132000,156923979,250,250,250,250,662
|
|
20230731,131900,156758479,250,250,250,250,0
|
|
20230731,131800,156758479,250,250,250,250,0
|
|
20230731,131700,156758479,250,250,250,250,0
|
|
20230731,131600,156758479,250,250,250,250,0
|
|
20230731,131500,156758479,250,250,250,250,0
|
|
20230731,131400,156758479,250,250,250,250,0
|
|
20230731,131300,156758479,250,250,250,250,0
|
|
20230731,131200,156758479,250,250,250,250,0
|
|
20230731,131100,156758479,250,250,250,250,2
|
|
20230731,131000,156757979,251,251,251,251,0
|
|
20230731,130900,156757979,251,251,251,251,0
|
|
20230731,130800,156757979,251,249,251,249,996
|
|
20230731,130700,156509973,250,250,250,250,10196
|
|
20230731,130600,153960973,249,249,249,249,0
|
|
20230731,130500,153960973,249,249,249,249,0
|
|
20230731,130400,153960973,249,249,249,249,480
|
|
20230731,130300,153841453,249,249,249,249,14000
|
|
20230731,130200,150355453,249,249,249,249,2
|
|
20230731,130100,150354955,249,249,249,249,120
|
|
20230731,130000,150325075,248,248,248,248,0
|
|
20230731,125900,150325075,248,248,248,248,0
|
|
20230731,125800,150325075,248,248,248,248,0
|
|
20230731,125700,150325075,248,249,249,248,3101
|
|
20230731,125600,149556026,250,250,250,250,0
|
|
20230731,125500,149556026,250,250,250,250,0
|
|
20230731,125400,149556026,250,250,250,250,0
|
|
20230731,125300,149556026,250,250,250,250,0
|
|
20230731,125200,149556026,250,250,250,250,0
|
|
20230731,125100,149556026,250,250,250,250,203
|
|
20230731,125000,149505276,250,250,250,250,0
|
|
20230731,124900,149505276,250,250,250,250,0
|
|
20230731,124800,149505276,250,250,250,250,0
|
|
20230731,124700,149505276,250,250,250,250,0
|
|
20230731,124600,149505276,250,250,250,250,0
|
|
20230731,124500,149505276,250,250,250,250,0
|
|
20230731,124400,149505276,250,250,250,250,0
|
|
20230731,124300,149505276,250,250,250,250,1
|
|
20230731,124200,149505026,249,249,249,249,100
|
|
20230731,124100,149480126,250,250,250,250,0
|
|
20230731,124000,149480126,250,250,250,250,0
|
|
20230731,123900,149480126,250,250,250,250,5
|
|
20230731,123800,149478876,250,250,250,250,52
|
|
20230731,123700,149465876,250,250,250,250,0
|
|
20230731,123600,149465876,250,250,250,250,0
|
|
20230731,123500,149465876,250,250,250,250,0
|
|
20230731,123400,149465876,250,250,250,250,0
|
|
20230731,123300,149465876,250,250,250,250,0
|
|
20230731,123200,149465876,250,250,250,250,0
|
|
20230731,123100,149465876,250,245,250,245,41113
|
|
20230731,123000,139310091,245,246,246,245,40
|
|
20230731,122900,139300290,245,245,245,245,10001
|
|
20230731,122800,136850045,245,245,245,245,0
|
|
20230731,122700,136850045,245,245,245,245,0
|
|
20230731,122600,136850045,245,245,245,245,0
|
|
20230731,122500,136850045,245,245,245,245,70
|
|
20230731,122400,136832895,245,245,245,245,2
|
|
20230731,122300,136832405,246,246,246,246,0
|
|
20230731,122200,136832405,246,246,246,246,0
|
|
20230731,122100,136832405,246,248,248,243,70040
|
|
20230731,122000,119671177,249,249,249,249,0
|
|
20230731,121900,119671177,249,249,249,249,0
|
|
20230731,121800,119671177,249,249,249,249,0
|
|
20230731,121700,119671177,249,249,249,249,5
|
|
20230731,121600,119669932,249,249,249,249,10
|
|
20230731,121500,119667442,249,249,249,249,0
|
|
20230731,121400,119667442,249,249,249,249,0
|
|
20230731,121300,119667442,249,249,249,249,7
|
|
20230731,121200,119665699,249,249,249,249,10
|
|
20230731,121100,119663209,248,248,248,248,2017
|
|
20230731,121000,119162993,248,248,248,248,1102
|
|
20230731,120900,118889697,250,249,250,249,124
|
|
20230731,120800,118858815,249,249,249,249,0
|
|
20230731,120700,118858815,249,249,249,249,7
|
|
20230731,120600,118857072,252,252,252,252,0
|
|
20230731,120500,118857072,252,252,252,252,0
|
|
20230731,120400,118857072,252,250,252,250,302
|
|
20230731,120300,118781568,252,252,252,252,0
|
|
20230731,120200,118781568,252,252,252,252,2
|
|
20230731,120100,118781064,252,252,252,252,264
|
|
20230731,120000,118714536,252,252,252,252,0
|
|
20230731,115900,118714536,252,252,252,252,0
|
|
20230731,115800,118714536,252,252,252,252,800
|
|
20230731,115700,118512936,252,250,252,250,1276
|
|
20230731,115600,118193932,252,251,252,251,806
|
|
20230731,115500,117991221,252,252,252,252,0
|
|
20230731,115400,117991221,252,252,252,252,300
|
|
20230731,115300,117915621,252,251,252,249,6002
|
|
20230731,115200,116419584,252,251,252,251,1301
|
|
20230731,115100,116092932,251,252,252,251,1639
|
|
20230731,115000,115680404,253,251,253,251,19678
|
|
20230731,114900,110726154,251,250,251,250,19909
|
|
20230731,114800,105743509,250,250,250,250,0
|
|
20230731,114700,105743509,250,250,250,250,0
|
|
20230731,114600,105743509,250,250,250,250,778
|
|
20230731,114500,105549009,250,250,250,250,2079
|
|
20230731,114400,105029259,249,249,249,249,9793
|
|
20230731,114300,102590802,249,249,249,249,200
|
|
20230731,114200,102541002,249,247,249,245,29970
|
|
20230731,114100,95100012,247,247,247,247,214
|
|
20230731,114000,95047154,248,245,248,245,7765
|
|
20230731,113900,93124223,245,246,246,245,671
|
|
20230731,113800,92959719,247,247,247,247,5
|
|
20230731,113700,92958484,247,247,247,247,1581
|
|
20230731,113600,92567977,248,248,248,248,0
|
|
20230731,113500,92567977,248,248,248,248,86
|
|
20230731,113400,92546649,248,248,248,248,0
|
|
20230731,113300,92546649,248,248,248,248,2
|
|
20230731,113200,92546153,248,248,248,248,0
|
|
20230731,113100,92546153,248,248,248,248,0
|
|
20230731,113000,92546153,248,248,248,248,0
|
|
20230731,112900,92546153,248,248,248,248,0
|
|
20230731,112800,92546153,248,248,248,248,0
|
|
20230731,112700,92546153,248,248,248,248,0
|
|
20230731,112600,92546153,248,248,248,248,0
|
|
20230731,112500,92546153,248,248,248,248,0
|
|
20230731,112400,92546153,248,248,248,248,91
|
|
20230731,112300,92523585,248,248,248,248,0
|
|
20230731,112200,92523585,248,248,248,248,22
|
|
20230731,112100,92518129,247,247,247,247,0
|
|
20230731,112000,92518129,247,247,247,247,0
|
|
20230731,111900,92518129,247,247,247,247,2
|
|
20230731,111800,92517635,248,248,248,248,0
|
|
20230731,111700,92517635,248,248,248,248,0
|
|
20230731,111600,92517635,248,248,248,248,75
|
|
20230731,111500,92499035,247,247,247,247,1766
|
|
20230731,111400,92062833,249,248,249,248,100
|
|
20230731,111300,92038030,249,249,249,249,10
|
|
20230731,111200,92035540,249,249,249,249,0
|
|
20230731,111100,92035540,249,249,249,249,1437
|
|
20230731,111000,91677727,249,249,249,249,0
|
|
20230731,110900,91677727,249,249,249,249,7
|
|
20230731,110800,91675984,249,249,249,249,22
|
|
20230731,110700,91670506,248,248,248,248,365
|
|
20230731,110600,91579986,249,249,249,249,0
|
|
20230731,110500,91579986,249,249,249,249,0
|
|
20230731,110400,91579986,249,249,249,249,0
|
|
20230731,110300,91579986,249,249,249,249,3
|
|
20230731,110200,91579239,249,247,249,247,6
|
|
20230731,110100,91577755,248,248,248,248,92
|
|
20230731,110000,91554939,249,249,249,249,0
|
|
20230731,105900,91554939,249,249,249,249,0
|
|
20230731,105800,91554939,249,249,249,249,83
|
|
20230731,105700,91534272,249,248,249,248,1323
|
|
20230731,105600,91206163,249,249,249,249,0
|
|
20230731,105500,91206163,249,249,249,249,0
|
|
20230731,105400,91206163,249,249,249,249,0
|
|
20230731,105300,91206163,249,249,249,249,0
|
|
20230731,105200,91206163,249,249,249,249,10620
|
|
20230731,105100,88561783,249,249,249,249,0
|
|
20230731,105000,88561783,249,249,249,249,2
|
|
20230731,104900,88561285,249,249,249,249,0
|
|
20230731,104800,88561285,249,249,249,249,0
|
|
20230731,104700,88561285,249,248,249,248,12052
|
|
20230731,104600,85572388,248,248,248,248,0
|
|
20230731,104500,85572388,248,247,248,247,1331
|
|
20230731,104400,85243630,249,249,249,249,0
|
|
20230731,104300,85243630,249,249,249,249,198
|
|
20230731,104200,85194328,249,246,249,246,25203
|
|
20230731,104100,78979974,245,245,245,245,13171
|
|
20230731,104000,75753079,245,245,245,245,1
|
|
20230731,103900,75752834,245,245,245,245,0
|
|
20230731,103800,75752834,245,244,245,244,39258
|
|
20230731,103700,66173880,244,244,244,244,10
|
|
20230731,103600,66171440,244,244,244,244,1
|
|
20230731,103500,66171196,243,243,243,243,731
|
|
20230731,103400,65993563,244,244,244,244,0
|
|
20230731,103300,65993563,244,244,244,244,11
|
|
20230731,103200,65990879,244,244,244,244,122
|
|
20230731,103100,65961111,245,245,245,245,0
|
|
20230731,103000,65961111,245,245,245,245,0
|
|
20230731,102900,65961111,245,244,245,244,600
|
|
20230731,102800,65814633,245,245,245,245,0
|
|
20230731,102700,65814633,245,245,245,245,1
|
|
20230731,102600,65814388,245,245,245,245,0
|
|
20230731,102500,65814388,245,245,245,245,0
|
|
20230731,102400,65814388,245,244,245,244,5006
|
|
20230731,102300,64587924,245,245,245,245,0
|
|
20230731,102200,64587924,245,245,245,245,0
|
|
20230731,102100,64587924,245,245,245,245,0
|
|
20230731,102000,64587924,245,245,245,245,0
|
|
20230731,101900,64587924,245,245,245,245,0
|
|
20230731,101800,64587924,245,245,245,245,0
|
|
20230731,101700,64587924,245,245,245,245,1
|
|
20230731,101600,64587679,245,243,245,243,4
|
|
20230731,101500,64586702,244,242,245,242,209
|
|
20230731,101400,64536109,242,244,244,242,41153
|
|
20230731,101300,54573518,242,242,242,242,0
|
|
20230731,101200,54573518,242,242,242,242,21617
|
|
20230731,101100,49342204,243,242,243,242,12406
|
|
20230731,101000,46339922,243,243,243,243,1124
|
|
20230731,100900,46066790,244,244,244,244,0
|
|
20230731,100800,46066790,244,244,244,244,0
|
|
20230731,100700,46066790,244,244,244,244,200
|
|
20230731,100600,46017990,244,244,244,244,1
|
|
20230731,100500,46017746,244,244,244,244,1
|
|
20230731,100400,46017502,243,243,243,243,0
|
|
20230731,100300,46017502,243,243,243,243,0
|
|
20230731,100200,46017502,243,243,243,243,0
|
|
20230731,100100,46017502,243,242,243,242,9170
|
|
20230731,100000,43794321,243,243,243,241,2197
|
|
20230731,095900,43263920,242,243,243,242,2501
|
|
20230731,095800,42658177,242,242,242,242,23532
|
|
20230731,095700,36963433,243,243,243,243,39792
|
|
20230731,095600,27293977,243,244,244,243,4093
|
|
20230731,095500,26299366,244,244,244,243,10002
|
|
20230731,095400,23868878,244,244,244,244,0
|
|
20230731,095300,23868878,244,245,245,244,178
|
|
20230731,095200,23825277,244,245,245,244,5316
|
|
20230731,095100,22528172,244,244,244,244,100
|
|
20230731,095000,22503772,244,244,244,244,75
|
|
20230731,094900,22485472,245,245,245,245,245
|
|
20230731,094800,22425447,245,245,245,245,2
|
|
20230731,094700,22424957,245,245,245,245,3
|
|
20230731,094600,22424222,244,244,244,244,100
|
|
20230731,094500,22399822,245,245,245,245,1
|
|
20230731,094400,22399577,245,245,245,245,1
|
|
20230731,094300,22399332,243,243,243,243,3293
|
|
20230731,094200,21599133,243,245,245,243,691
|
|
20230731,094100,21429840,245,245,245,245,0
|
|
20230731,094000,21429840,245,245,245,245,3
|
|
20230731,093900,21429105,245,245,245,245,10
|
|
20230731,093800,21426655,245,244,245,244,1983
|
|
20230731,093700,20942802,244,244,244,244,2
|
|
20230731,093600,20942314,244,244,244,244,7627
|
|
20230731,093500,19081326,245,245,245,245,2
|
|
20230731,093400,19080836,245,245,245,245,100
|
|
20230731,093300,19056336,245,245,245,245,0
|
|
20230731,093200,19056336,245,245,245,245,4
|
|
20230731,093100,19055356,245,245,245,245,11
|
|
20230731,093000,19052661,245,244,245,244,10001
|
|
20230731,092900,16612416,244,244,244,244,2378
|
|
20230731,092800,16032184,244,244,244,244,0
|
|
20230731,092700,16032184,244,244,244,244,0
|
|
20230731,092600,16032184,244,243,244,243,2021
|
|
20230731,092500,15541080,243,242,243,242,8527
|
|
20230731,092400,13474020,242,242,242,242,1
|
|
20230731,092300,13473778,243,243,244,242,6021
|
|
20230731,092200,12015637,244,244,245,243,3038
|
|
20230731,092100,11274972,244,244,244,244,3000
|
|
20230731,092000,10542972,244,244,244,243,1187
|
|
20230731,091900,10254344,244,244,244,244,307
|
|
20230731,091800,10179436,245,245,245,245,6
|
|
20230731,091700,10177966,243,244,244,243,100
|
|
20230731,091600,10153661,245,244,245,244,6
|
|
20230731,091500,10152195,245,244,245,242,284
|
|
20230731,091400,10083225,245,242,245,242,2510
|
|
20230731,091300,9475802,242,246,246,242,1040
|
|
20230731,091200,9223705,246,246,246,246,2
|
|
20230731,091100,9223213,246,246,246,245,1342
|
|
20230731,091000,8893082,246,246,246,246,0
|
|
20230731,090900,8893082,246,246,246,246,0
|
|
20230731,090800,8893082,246,245,246,245,1774
|
|
20230731,090700,8456751,245,245,245,245,403
|
|
20230731,090600,8358016,245,245,245,245,2
|
|
20230731,090500,8357526,245,245,245,245,0
|
|
20230731,090400,8357526,245,246,246,241,10999
|
|
20230731,090300,5696233,246,246,246,246,15
|
|
20230731,090200,5692543,241,242,242,241,850
|
|
20230731,090100,5486944,242,246,246,242,959
|
|
20230731,090000,5254558,246,244,246,244,21535
|