577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,183400,83738585,610,610,610,610,4476
|
|
20230731,183300,83738585,610,610,610,610,0
|
|
20230731,183200,83738585,610,610,610,610,0
|
|
20230731,183100,83738585,610,610,610,610,0
|
|
20230731,183000,83738585,610,610,610,610,0
|
|
20230731,182900,83738585,610,610,610,610,0
|
|
20230731,182800,83738585,610,610,610,610,0
|
|
20230731,182700,83738585,610,610,610,610,0
|
|
20230731,182600,83738585,610,610,610,610,0
|
|
20230731,182500,83738585,610,610,610,610,0
|
|
20230731,182400,83738585,610,610,610,610,0
|
|
20230731,182300,83738585,610,610,610,610,0
|
|
20230731,182200,83738585,610,610,610,610,0
|
|
20230731,182100,83738585,610,610,610,610,0
|
|
20230731,182000,83738585,610,610,610,610,0
|
|
20230731,181900,83738585,610,610,610,610,0
|
|
20230731,181800,83738585,610,610,610,610,0
|
|
20230731,181700,83738585,610,610,610,610,0
|
|
20230731,181600,83738585,610,610,610,610,0
|
|
20230731,181500,83738585,610,610,610,610,0
|
|
20230731,181400,83738585,610,610,610,610,0
|
|
20230731,181300,83738585,610,610,610,610,0
|
|
20230731,181200,83738585,610,610,610,610,0
|
|
20230731,181100,83738585,610,610,610,610,0
|
|
20230731,181000,83738585,610,610,610,610,0
|
|
20230731,180900,83738585,610,610,610,610,0
|
|
20230731,180800,83738585,610,610,610,610,0
|
|
20230731,180700,83738585,610,610,610,610,0
|
|
20230731,180600,83738585,610,610,610,610,0
|
|
20230731,180500,83738585,610,610,610,610,0
|
|
20230731,180400,83738585,610,610,610,610,4476
|
|
20230731,180300,83738585,610,610,610,610,0
|
|
20230731,180200,83738585,610,610,610,610,0
|
|
20230731,180100,83738585,610,610,610,610,0
|
|
20230731,180000,83738585,610,610,610,610,0
|
|
20230731,175900,83738585,610,610,610,610,0
|
|
20230731,175800,83738585,610,610,610,610,0
|
|
20230731,175700,83738585,610,610,610,610,0
|
|
20230731,175600,83738585,610,610,610,610,0
|
|
20230731,175500,83738585,610,610,610,610,0
|
|
20230731,175400,83738585,610,610,610,610,0
|
|
20230731,175300,83738585,610,610,610,610,0
|
|
20230731,175200,83738585,610,610,610,610,0
|
|
20230731,175100,83738585,610,610,610,610,0
|
|
20230731,175000,83738585,610,610,610,610,0
|
|
20230731,174900,83738585,610,610,610,610,0
|
|
20230731,174800,83738585,610,610,610,610,0
|
|
20230731,174700,83738585,610,610,610,610,0
|
|
20230731,174600,83738585,610,610,610,610,0
|
|
20230731,174500,83738585,610,610,610,610,0
|
|
20230731,174400,83738585,610,610,610,610,0
|
|
20230731,174300,83738585,610,610,610,610,0
|
|
20230731,174200,83738585,610,610,610,610,0
|
|
20230731,174100,83738585,610,610,610,610,0
|
|
20230731,174000,83738585,610,610,610,610,0
|
|
20230731,173900,83738585,610,610,610,610,0
|
|
20230731,173800,83738585,610,610,610,610,0
|
|
20230731,173700,83738585,610,610,610,610,0
|
|
20230731,173600,83738585,610,610,610,610,0
|
|
20230731,173500,83738585,610,610,610,610,0
|
|
20230731,173400,83738585,610,610,610,610,4476
|
|
20230731,173300,83738585,610,610,610,610,0
|
|
20230731,173200,83738585,610,610,610,610,0
|
|
20230731,173100,83738585,610,610,610,610,0
|
|
20230731,173000,83738585,610,610,610,610,0
|
|
20230731,172900,83738585,610,610,610,610,0
|
|
20230731,172800,83738585,610,610,610,610,0
|
|
20230731,172700,83738585,610,610,610,610,0
|
|
20230731,172600,83738585,610,610,610,610,0
|
|
20230731,172500,83738585,610,610,610,610,0
|
|
20230731,172400,83738585,610,610,610,610,0
|
|
20230731,172300,83738585,610,610,610,610,0
|
|
20230731,172200,83738585,610,610,610,610,0
|
|
20230731,172100,83738585,610,610,610,610,0
|
|
20230731,172000,83738585,610,610,610,610,0
|
|
20230731,171900,83738585,610,610,610,610,0
|
|
20230731,171800,83738585,610,610,610,610,0
|
|
20230731,171700,83738585,610,610,610,610,0
|
|
20230731,171600,83738585,610,610,610,610,0
|
|
20230731,171500,83738585,610,610,610,610,0
|
|
20230731,171400,83738585,610,610,610,610,0
|
|
20230731,171300,83738585,610,610,610,610,0
|
|
20230731,171200,83738585,610,610,610,610,0
|
|
20230731,171100,83738585,610,610,610,610,0
|
|
20230731,171000,83738585,610,610,610,610,0
|
|
20230731,170900,83738585,610,610,610,610,0
|
|
20230731,170800,83738585,610,610,610,610,0
|
|
20230731,170700,83738585,610,610,610,610,0
|
|
20230731,170600,83738585,610,610,610,610,0
|
|
20230731,170500,83738585,610,610,610,610,0
|
|
20230731,170400,83738585,610,610,610,610,4476
|
|
20230731,170300,83738585,610,610,610,610,0
|
|
20230731,170200,83738585,610,610,610,610,0
|
|
20230731,170100,83738585,610,610,610,610,0
|
|
20230731,170000,83738585,610,610,610,610,0
|
|
20230731,165900,83738585,610,610,610,610,0
|
|
20230731,165800,83738585,610,610,610,610,0
|
|
20230731,165700,83738585,610,610,610,610,0
|
|
20230731,165600,83738585,610,610,610,610,0
|
|
20230731,165500,83738585,610,610,610,610,0
|
|
20230731,165400,83738585,610,610,610,610,0
|
|
20230731,165300,83738585,610,610,610,610,0
|
|
20230731,165200,83738585,610,610,610,610,0
|
|
20230731,165100,83738585,610,610,610,610,0
|
|
20230731,165000,83738585,610,610,610,610,0
|
|
20230731,164900,83738585,610,610,610,610,0
|
|
20230731,164800,83738585,610,610,610,610,0
|
|
20230731,164700,83738585,610,610,610,610,0
|
|
20230731,164600,83738585,610,610,610,610,0
|
|
20230731,164500,83738585,610,610,610,610,0
|
|
20230731,164400,83738585,610,610,610,610,0
|
|
20230731,164300,83738585,610,610,610,610,0
|
|
20230731,164200,83738585,610,610,610,610,0
|
|
20230731,164100,83738585,610,610,610,610,0
|
|
20230731,164000,83738585,610,610,610,610,0
|
|
20230731,163900,83738585,610,610,610,610,0
|
|
20230731,163800,83738585,610,610,610,610,0
|
|
20230731,163700,83738585,610,610,610,610,0
|
|
20230731,163600,83738585,610,610,610,610,0
|
|
20230731,163500,83738585,610,610,610,610,0
|
|
20230731,163400,83738585,610,610,610,610,4476
|
|
20230731,163300,83738585,610,610,610,610,0
|
|
20230731,163200,83738585,610,610,610,610,0
|
|
20230731,163100,83738585,610,610,610,610,0
|
|
20230731,163000,83738585,610,610,610,610,0
|
|
20230731,162900,83738585,610,610,610,610,0
|
|
20230731,162800,83738585,610,610,610,610,0
|
|
20230731,162700,83738585,610,610,610,610,0
|
|
20230731,162600,83738585,610,610,610,610,0
|
|
20230731,162500,83738585,610,610,610,610,0
|
|
20230731,162400,83738585,610,610,610,610,0
|
|
20230731,162300,83738585,610,610,610,610,0
|
|
20230731,162200,83738585,610,610,610,610,0
|
|
20230731,162100,83738585,610,610,610,610,0
|
|
20230731,162000,83738585,610,610,610,610,0
|
|
20230731,161900,83738585,610,610,610,610,0
|
|
20230731,161800,83738585,610,610,610,610,0
|
|
20230731,161700,83738585,610,610,610,610,0
|
|
20230731,161600,83738585,610,610,610,610,0
|
|
20230731,161500,83738585,610,610,610,610,0
|
|
20230731,161400,83738585,610,610,610,610,0
|
|
20230731,161300,83738585,610,610,610,610,0
|
|
20230731,161200,83738585,610,610,610,610,0
|
|
20230731,161100,83738585,610,610,610,610,0
|
|
20230731,161000,83738585,610,610,610,610,0
|
|
20230731,160900,83738585,610,610,610,610,0
|
|
20230731,160800,83738585,610,610,610,610,0
|
|
20230731,160700,83738585,610,610,610,610,0
|
|
20230731,160600,83738585,610,610,610,610,0
|
|
20230731,160500,83738585,610,610,610,610,0
|
|
20230731,160400,83738585,610,610,610,610,4476
|
|
20230731,160300,83738585,610,610,610,610,0
|
|
20230731,160200,83738585,610,610,610,610,0
|
|
20230731,160100,83738585,610,610,610,610,0
|
|
20230731,160000,83738585,610,610,610,610,0
|
|
20230731,155900,83738585,610,610,610,610,0
|
|
20230731,155800,83738585,610,610,610,610,0
|
|
20230731,155700,83738585,610,610,610,610,0
|
|
20230731,155600,83738585,610,610,610,610,0
|
|
20230731,155500,83738585,610,610,610,610,0
|
|
20230731,155400,83738585,610,610,610,610,0
|
|
20230731,155300,83738585,610,610,610,610,0
|
|
20230731,155200,83738585,610,610,610,610,0
|
|
20230731,155100,83738585,610,610,610,610,0
|
|
20230731,155000,83738585,610,610,610,610,0
|
|
20230731,154900,83738585,610,610,610,610,0
|
|
20230731,154800,83738585,610,610,610,610,0
|
|
20230731,154700,83738585,610,610,610,610,0
|
|
20230731,154600,83738585,610,610,610,610,0
|
|
20230731,154500,83738585,610,610,610,610,0
|
|
20230731,154400,83738585,610,610,610,610,0
|
|
20230731,154300,83738585,610,610,610,610,0
|
|
20230731,154200,83738585,610,610,610,610,0
|
|
20230731,154100,83738585,610,610,610,610,0
|
|
20230731,154000,83738585,610,610,610,610,0
|
|
20230731,153900,83738585,610,610,610,610,0
|
|
20230731,153800,83738585,610,610,610,610,0
|
|
20230731,153700,83738585,610,610,610,610,0
|
|
20230731,153600,83738585,610,610,610,610,0
|
|
20230731,153500,83738585,610,610,610,610,0
|
|
20230731,153400,83738585,610,610,610,610,4476
|
|
20230731,153300,83738585,610,610,610,610,0
|
|
20230731,153200,83738585,610,610,610,610,0
|
|
20230731,153100,83738585,610,610,610,610,0
|
|
20230731,153000,83738585,610,610,610,610,4476
|
|
20230731,152900,81008225,610,610,610,610,0
|
|
20230731,152800,81008225,610,610,610,610,0
|
|
20230731,152700,81008225,610,610,610,610,0
|
|
20230731,152600,81008225,610,610,610,610,0
|
|
20230731,152500,81008225,610,610,610,610,0
|
|
20230731,152400,81008225,610,610,610,610,0
|
|
20230731,152300,81008225,610,610,610,610,0
|
|
20230731,152200,81008225,610,610,610,610,0
|
|
20230731,152100,81008225,610,610,610,610,0
|
|
20230731,152000,81008225,610,610,610,610,0
|
|
20230731,151900,81008225,610,610,610,610,5987
|
|
20230731,151800,77356155,610,610,610,610,130
|
|
20230731,151700,77276855,609,609,609,609,8092
|
|
20230731,151600,72348827,609,609,609,609,0
|
|
20230731,151500,72348827,609,610,610,609,1005
|
|
20230731,151400,71736777,610,610,610,610,7
|
|
20230731,151300,71732507,610,610,610,610,10
|
|
20230731,151200,71726407,609,610,610,609,338
|
|
20230731,151100,71520554,610,610,610,610,10
|
|
20230731,151000,71514454,610,610,610,610,11
|
|
20230731,150900,71507744,610,610,610,610,11
|
|
20230731,150800,71501034,610,610,610,610,10
|
|
20230731,150700,71494934,610,610,610,610,11
|
|
20230731,150600,71488224,610,610,610,610,514
|
|
20230731,150500,71174684,610,610,610,610,15
|
|
20230731,150400,71165534,610,609,610,609,6
|
|
20230731,150300,71161875,610,610,610,610,11
|
|
20230731,150200,71155165,610,609,610,609,12521
|
|
20230731,150100,63529871,609,608,609,608,1642
|
|
20230731,150000,62531529,608,608,608,608,11
|
|
20230731,145900,62524841,608,608,608,607,11
|
|
20230731,145800,62518154,608,608,608,608,6
|
|
20230731,145700,62514506,608,608,608,608,10
|
|
20230731,145600,62508426,608,608,609,608,644
|
|
20230731,145500,62116869,608,609,609,608,376
|
|
20230731,145400,61887903,609,609,609,609,211
|
|
20230731,145300,61759404,608,607,608,607,106
|
|
20230731,145200,61695045,607,607,607,607,10
|
|
20230731,145100,61688975,607,609,609,607,12
|
|
20230731,145000,61681669,609,606,609,606,820
|
|
20230731,144900,61184734,609,608,609,608,20
|
|
20230731,144800,61172567,608,607,608,607,193
|
|
20230731,144700,61055411,607,607,607,607,13
|
|
20230731,144600,61047520,607,607,607,606,477
|
|
20230731,144500,60757999,606,607,608,606,1528
|
|
20230731,144400,59831982,607,607,608,607,1065
|
|
20230731,144300,59184516,607,608,608,607,101
|
|
20230731,144200,59123198,608,608,608,608,5
|
|
20230731,144100,59120158,608,608,608,608,10
|
|
20230731,144000,59114078,608,608,608,608,11
|
|
20230731,143900,59107390,608,608,608,608,31
|
|
20230731,143800,59088542,608,607,608,607,33
|
|
20230731,143700,59068496,608,607,608,607,47
|
|
20230731,143600,59039956,608,607,609,607,28
|
|
20230731,143500,59022945,609,607,609,607,81
|
|
20230731,143400,58973761,608,607,608,606,964
|
|
20230731,143300,58388145,607,607,607,607,10
|
|
20230731,143200,58382075,607,607,607,607,11
|
|
20230731,143100,58375398,607,607,607,606,696
|
|
20230731,143000,57953611,607,607,607,607,10
|
|
20230731,142900,57947541,607,607,607,607,11
|
|
20230731,142800,57940864,607,607,607,606,28
|
|
20230731,142700,57923886,608,608,608,606,22
|
|
20230731,142600,57910532,606,607,608,606,1610
|
|
20230731,142500,56933297,607,607,607,606,30
|
|
20230731,142400,56915105,607,606,607,606,29
|
|
20230731,142300,56897520,607,606,607,606,28
|
|
20230731,142200,56880542,607,607,607,607,5
|
|
20230731,142100,56877507,606,606,606,606,0
|
|
20230731,142000,56877507,606,607,607,606,5
|
|
20230731,141900,56874473,606,606,606,606,18
|
|
20230731,141800,56863565,606,606,606,606,90
|
|
20230731,141700,56809025,607,607,607,607,3
|
|
20230731,141600,56807204,607,607,607,607,0
|
|
20230731,141500,56807204,607,607,607,607,0
|
|
20230731,141400,56807204,607,607,607,607,17
|
|
20230731,141300,56796885,607,607,607,607,4
|
|
20230731,141200,56794457,609,609,609,609,0
|
|
20230731,141100,56794457,609,609,609,609,0
|
|
20230731,141000,56794457,609,609,609,609,0
|
|
20230731,140900,56794457,609,609,609,609,0
|
|
20230731,140800,56794457,609,608,609,608,3000
|
|
20230731,140700,54967558,607,607,607,607,0
|
|
20230731,140600,54967558,607,607,607,607,0
|
|
20230731,140500,54967558,607,607,607,607,0
|
|
20230731,140400,54967558,607,607,607,607,0
|
|
20230731,140300,54967558,607,607,607,607,0
|
|
20230731,140200,54967558,607,607,607,607,0
|
|
20230731,140100,54967558,607,607,607,607,0
|
|
20230731,140000,54967558,607,607,607,607,1639
|
|
20230731,135900,53972685,606,606,606,606,0
|
|
20230731,135800,53972685,606,606,606,606,0
|
|
20230731,135700,53972685,606,606,606,606,0
|
|
20230731,135600,53972685,606,606,606,606,0
|
|
20230731,135500,53972685,606,606,606,606,0
|
|
20230731,135400,53972685,606,607,607,606,3285
|
|
20230731,135300,51980690,607,607,607,607,815
|
|
20230731,135200,51485985,609,609,609,609,3286
|
|
20230731,135100,49484811,608,608,608,608,500
|
|
20230731,135000,49180811,609,609,609,609,1
|
|
20230731,134900,49180202,608,608,608,608,0
|
|
20230731,134800,49180202,608,608,608,608,0
|
|
20230731,134700,49180202,608,608,608,608,0
|
|
20230731,134600,49180202,608,608,608,608,0
|
|
20230731,134500,49180202,608,608,608,608,0
|
|
20230731,134400,49180202,608,608,608,608,200
|
|
20230731,134300,49058602,609,609,609,609,1100
|
|
20230731,134200,48388702,609,607,609,607,1553
|
|
20230731,134100,47445032,606,606,606,606,1
|
|
20230731,134000,47444426,607,607,607,607,0
|
|
20230731,133900,47444426,607,607,607,607,0
|
|
20230731,133800,47444426,607,607,607,607,0
|
|
20230731,133700,47444426,607,607,607,607,588
|
|
20230731,133600,47087510,607,607,607,607,0
|
|
20230731,133500,47087510,607,607,607,607,0
|
|
20230731,133400,47087510,607,607,607,607,0
|
|
20230731,133300,47087510,607,607,607,607,198
|
|
20230731,133200,46967324,607,607,607,607,0
|
|
20230731,133100,46967324,607,607,607,607,0
|
|
20230731,133000,46967324,607,607,607,607,0
|
|
20230731,132900,46967324,607,607,607,607,0
|
|
20230731,132800,46967324,607,607,607,607,928
|
|
20230731,132700,46404028,610,610,610,610,0
|
|
20230731,132600,46404028,610,610,610,610,0
|
|
20230731,132500,46404028,610,610,610,610,0
|
|
20230731,132400,46404028,610,610,610,610,0
|
|
20230731,132300,46404028,610,606,610,606,5406
|
|
20230731,132200,43122740,606,606,606,606,1000
|
|
20230731,132100,42516740,606,606,606,606,0
|
|
20230731,132000,42516740,606,606,606,606,0
|
|
20230731,131900,42516740,606,606,606,606,0
|
|
20230731,131800,42516740,606,606,606,606,0
|
|
20230731,131700,42516740,606,608,608,606,520
|
|
20230731,131600,42200620,608,608,608,608,0
|
|
20230731,131500,42200620,608,608,608,608,0
|
|
20230731,131400,42200620,608,608,608,608,1000
|
|
20230731,131300,41592620,607,607,607,607,0
|
|
20230731,131200,41592620,607,608,608,607,2214
|
|
20230731,131100,40248718,609,609,609,609,0
|
|
20230731,131000,40248718,609,609,609,609,0
|
|
20230731,130900,40248718,609,609,609,609,0
|
|
20230731,130800,40248718,609,609,609,609,1
|
|
20230731,130700,40248109,608,608,608,608,0
|
|
20230731,130600,40248109,608,608,608,608,0
|
|
20230731,130500,40248109,608,608,608,608,14
|
|
20230731,130400,40239597,608,608,608,608,0
|
|
20230731,130300,40239597,608,608,608,608,0
|
|
20230731,130200,40239597,608,608,608,608,0
|
|
20230731,130100,40239597,608,608,608,608,0
|
|
20230731,130000,40239597,608,608,608,608,500
|
|
20230731,125900,39935597,607,607,607,607,0
|
|
20230731,125800,39935597,607,607,607,607,0
|
|
20230731,125700,39935597,607,607,607,607,0
|
|
20230731,125600,39935597,607,607,607,607,0
|
|
20230731,125500,39935597,607,608,608,607,1236
|
|
20230731,125400,39184945,608,608,608,607,752
|
|
20230731,125300,38727749,608,608,608,608,0
|
|
20230731,125200,38727749,608,608,608,608,0
|
|
20230731,125100,38727749,608,608,608,608,0
|
|
20230731,125000,38727749,608,608,608,608,0
|
|
20230731,124900,38727749,608,608,608,608,0
|
|
20230731,124800,38727749,608,608,608,608,10
|
|
20230731,124700,38721669,607,607,607,607,0
|
|
20230731,124600,38721669,607,607,607,607,0
|
|
20230731,124500,38721669,607,607,607,607,0
|
|
20230731,124400,38721669,607,607,607,607,0
|
|
20230731,124300,38721669,607,608,608,607,355
|
|
20230731,124200,38505830,608,608,608,608,0
|
|
20230731,124100,38505830,608,608,608,608,486
|
|
20230731,124000,38210342,609,609,609,609,15
|
|
20230731,123900,38201207,609,609,609,609,1
|
|
20230731,123800,38200598,610,610,610,610,0
|
|
20230731,123700,38200598,610,610,610,610,0
|
|
20230731,123600,38200598,610,610,610,610,0
|
|
20230731,123500,38200598,610,610,610,610,5
|
|
20230731,123400,38197548,609,609,609,609,0
|
|
20230731,123300,38197548,609,609,609,609,0
|
|
20230731,123200,38197548,609,609,609,609,1
|
|
20230731,123100,38196939,610,610,610,610,0
|
|
20230731,123000,38196939,610,609,610,609,3000
|
|
20230731,122900,36367063,608,608,608,608,0
|
|
20230731,122800,36367063,608,608,608,608,0
|
|
20230731,122700,36367063,608,608,608,608,500
|
|
20230731,122600,36063063,608,608,608,608,0
|
|
20230731,122500,36063063,608,608,608,608,0
|
|
20230731,122400,36063063,608,608,608,608,0
|
|
20230731,122300,36063063,608,608,608,608,500
|
|
20230731,122200,35759063,608,608,608,608,0
|
|
20230731,122100,35759063,608,608,608,608,7
|
|
20230731,122000,35754807,609,609,609,609,0
|
|
20230731,121900,35754807,609,609,609,609,0
|
|
20230731,121800,35754807,609,609,609,609,4
|
|
20230731,121700,35752371,609,609,609,609,6
|
|
20230731,121600,35748717,609,609,609,609,0
|
|
20230731,121500,35748717,609,609,609,609,0
|
|
20230731,121400,35748717,609,609,609,609,900
|
|
20230731,121300,35200617,608,608,608,608,0
|
|
20230731,121200,35200617,608,608,608,608,835
|
|
20230731,121100,34692937,609,609,609,609,4
|
|
20230731,121000,34690501,609,609,609,609,1
|
|
20230731,120900,34689892,609,608,609,608,2
|
|
20230731,120800,34688675,609,609,609,609,0
|
|
20230731,120700,34688675,609,609,609,609,154
|
|
20230731,120600,34594889,610,610,610,610,0
|
|
20230731,120500,34594889,610,610,610,610,1
|
|
20230731,120400,34594279,610,610,610,610,0
|
|
20230731,120300,34594279,610,610,610,610,0
|
|
20230731,120200,34594279,610,610,610,610,0
|
|
20230731,120100,34594279,610,610,610,610,0
|
|
20230731,120000,34594279,610,610,610,610,0
|
|
20230731,115900,34594279,610,610,610,610,0
|
|
20230731,115800,34594279,610,610,610,610,150
|
|
20230731,115700,34502779,610,610,610,610,0
|
|
20230731,115600,34502779,610,610,610,610,0
|
|
20230731,115500,34502779,610,610,610,610,0
|
|
20230731,115400,34502779,610,610,610,610,0
|
|
20230731,115300,34502779,610,610,610,610,500
|
|
20230731,115200,34197779,610,610,610,610,0
|
|
20230731,115100,34197779,610,610,610,610,0
|
|
20230731,115000,34197779,610,610,610,610,0
|
|
20230731,114900,34197779,610,610,610,610,0
|
|
20230731,114800,34197779,610,609,610,609,21
|
|
20230731,114700,34184970,612,612,612,612,0
|
|
20230731,114600,34184970,612,612,612,612,0
|
|
20230731,114500,34184970,612,612,612,612,0
|
|
20230731,114400,34184970,612,612,612,612,0
|
|
20230731,114300,34184970,612,612,612,612,0
|
|
20230731,114200,34184970,612,612,612,612,62
|
|
20230731,114100,34147026,612,612,612,612,0
|
|
20230731,114000,34147026,612,612,612,612,0
|
|
20230731,113900,34147026,612,612,612,612,0
|
|
20230731,113800,34147026,612,612,612,612,30
|
|
20230731,113700,34128666,611,611,611,611,0
|
|
20230731,113600,34128666,611,611,611,611,0
|
|
20230731,113500,34128666,611,611,611,611,0
|
|
20230731,113400,34128666,611,611,611,611,0
|
|
20230731,113300,34128666,611,611,611,611,51
|
|
20230731,113200,34097505,611,611,611,611,0
|
|
20230731,113100,34097505,611,611,611,611,0
|
|
20230731,113000,34097505,611,611,611,611,0
|
|
20230731,112900,34097505,611,611,611,611,0
|
|
20230731,112800,34097505,611,611,611,611,0
|
|
20230731,112700,34097505,611,610,611,610,120
|
|
20230731,112600,34024205,609,609,609,609,0
|
|
20230731,112500,34024205,609,609,609,609,0
|
|
20230731,112400,34024205,609,609,609,609,0
|
|
20230731,112300,34024205,609,609,609,609,1
|
|
20230731,112200,34023596,610,610,610,610,0
|
|
20230731,112100,34023596,610,610,610,610,1000
|
|
20230731,112000,33413596,610,610,610,610,500
|
|
20230731,111900,33108596,609,609,609,609,1
|
|
20230731,111800,33107987,610,610,610,610,0
|
|
20230731,111700,33107987,610,610,610,610,0
|
|
20230731,111600,33107987,610,610,610,610,20
|
|
20230731,111500,33095787,610,610,610,610,100
|
|
20230731,111400,33034787,612,612,612,612,0
|
|
20230731,111300,33034787,612,612,612,612,0
|
|
20230731,111200,33034787,612,612,612,612,0
|
|
20230731,111100,33034787,612,612,612,612,0
|
|
20230731,111000,33034787,612,612,612,612,0
|
|
20230731,110900,33034787,612,612,612,612,0
|
|
20230731,110800,33034787,612,612,612,612,0
|
|
20230731,110700,33034787,612,612,612,612,0
|
|
20230731,110600,33034787,612,612,612,612,0
|
|
20230731,110500,33034787,612,612,612,612,0
|
|
20230731,110400,33034787,612,611,612,609,1758
|
|
20230731,110300,31961165,610,610,610,610,2478
|
|
20230731,110200,30449585,610,610,610,610,1
|
|
20230731,110100,30448975,609,609,609,609,0
|
|
20230731,110000,30448975,609,609,609,609,1
|
|
20230731,105900,30448366,610,610,610,610,0
|
|
20230731,105800,30448366,610,610,610,610,0
|
|
20230731,105700,30448366,610,610,610,610,0
|
|
20230731,105600,30448366,610,610,610,610,0
|
|
20230731,105500,30448366,610,610,610,610,1000
|
|
20230731,105400,29838366,610,610,610,610,0
|
|
20230731,105300,29838366,610,610,610,610,0
|
|
20230731,105200,29838366,610,610,610,610,1500
|
|
20230731,105100,28923366,610,610,610,610,0
|
|
20230731,105000,28923366,610,610,610,610,0
|
|
20230731,104900,28923366,610,610,610,610,0
|
|
20230731,104800,28923366,610,610,610,610,280
|
|
20230731,104700,28752566,610,610,610,610,0
|
|
20230731,104600,28752566,610,610,610,610,0
|
|
20230731,104500,28752566,610,610,610,610,1
|
|
20230731,104400,28751956,611,611,611,611,0
|
|
20230731,104300,28751956,611,610,611,610,4622
|
|
20230731,104200,25931536,610,610,610,610,0
|
|
20230731,104100,25931536,610,610,610,610,1
|
|
20230731,104000,25930926,610,610,610,610,0
|
|
20230731,103900,25930926,610,610,610,610,1
|
|
20230731,103800,25930316,610,610,610,610,0
|
|
20230731,103700,25930316,610,610,610,610,1
|
|
20230731,103600,25929706,609,610,610,609,179
|
|
20230731,103500,25820694,610,610,610,610,0
|
|
20230731,103400,25820694,610,610,610,610,0
|
|
20230731,103300,25820694,610,610,610,610,0
|
|
20230731,103200,25820694,610,610,610,610,0
|
|
20230731,103100,25820694,610,610,610,610,1
|
|
20230731,103000,25820084,610,610,610,610,1
|
|
20230731,102900,25819474,610,610,610,610,2
|
|
20230731,102800,25818254,609,609,609,609,0
|
|
20230731,102700,25818254,609,610,610,609,3573
|
|
20230731,102600,23639646,610,610,610,610,1
|
|
20230731,102500,23639036,610,610,610,610,0
|
|
20230731,102400,23639036,610,610,610,610,0
|
|
20230731,102300,23639036,610,610,610,610,1255
|
|
20230731,102200,22873486,610,610,610,610,0
|
|
20230731,102100,22873486,610,610,610,610,100
|
|
20230731,102000,22812486,609,610,610,609,847
|
|
20230731,101900,22295817,610,610,610,610,0
|
|
20230731,101800,22295817,610,610,610,610,0
|
|
20230731,101700,22295817,610,610,610,610,1
|
|
20230731,101600,22295207,610,610,610,610,1
|
|
20230731,101500,22294597,608,608,608,608,0
|
|
20230731,101400,22294597,608,608,608,608,1663
|
|
20230731,101300,21283493,608,608,608,608,0
|
|
20230731,101200,21283493,608,608,608,608,0
|
|
20230731,101100,21283493,608,608,608,608,1
|
|
20230731,101000,21282885,609,609,609,609,832
|
|
20230731,100900,20776197,610,609,610,609,1000
|
|
20230731,100800,20166198,608,608,608,608,0
|
|
20230731,100700,20166198,608,608,608,608,0
|
|
20230731,100600,20166198,608,608,608,608,0
|
|
20230731,100500,20166198,608,610,610,608,2128
|
|
20230731,100400,18869668,610,610,610,610,0
|
|
20230731,100300,18869668,610,610,610,610,1500
|
|
20230731,100200,17954668,610,610,610,610,0
|
|
20230731,100100,17954668,610,610,610,610,0
|
|
20230731,100000,17954668,610,610,610,610,444
|
|
20230731,095900,17683828,610,610,610,610,1
|
|
20230731,095800,17683218,611,611,611,611,0
|
|
20230731,095700,17683218,611,611,611,611,0
|
|
20230731,095600,17683218,611,611,611,611,0
|
|
20230731,095500,17683218,611,611,611,611,1
|
|
20230731,095400,17682607,610,610,610,610,244
|
|
20230731,095300,17533767,610,613,613,610,2500
|
|
20230731,095200,16005829,613,614,614,613,1384
|
|
20230731,095100,15156604,614,615,615,614,1027
|
|
20230731,095000,14525026,614,614,614,614,0
|
|
20230731,094900,14525026,614,613,614,613,31
|
|
20230731,094800,14505993,614,614,614,614,0
|
|
20230731,094700,14505993,614,614,614,614,1
|
|
20230731,094600,14505379,614,614,614,614,1
|
|
20230731,094500,14504765,614,615,615,614,202
|
|
20230731,094400,14380735,615,615,615,615,300
|
|
20230731,094300,14196235,619,616,619,616,200
|
|
20230731,094200,14072474,615,618,618,615,2
|
|
20230731,094100,14071241,619,619,619,619,0
|
|
20230731,094000,14071241,619,618,619,618,1300
|
|
20230731,093900,13266742,619,618,619,618,308
|
|
20230731,093800,13076145,618,617,618,617,601
|
|
20230731,093700,12704778,617,614,617,614,2115
|
|
20230731,093600,11403204,614,613,614,613,305
|
|
20230731,093500,11216034,613,613,613,613,1
|
|
20230731,093400,11215421,613,613,613,613,0
|
|
20230731,093300,11215421,613,613,613,613,1
|
|
20230731,093200,11214808,613,612,613,612,2
|
|
20230731,093100,11213583,613,612,613,612,2
|
|
20230731,093000,11212358,612,612,612,612,2
|
|
20230731,092900,11211134,613,609,613,609,1403
|
|
20230731,092800,10353403,610,610,610,610,2014
|
|
20230731,092700,9124863,609,609,609,609,2
|
|
20230731,092600,9123645,609,609,610,609,1009
|
|
20230731,092500,8508157,609,608,609,608,39
|
|
20230731,092400,8484408,609,609,609,609,102
|
|
20230731,092300,8422290,609,608,609,606,822
|
|
20230731,092200,7923913,609,607,609,607,1016
|
|
20230731,092100,7305372,608,608,608,608,0
|
|
20230731,092000,7305372,608,608,608,608,0
|
|
20230731,091900,7305372,608,608,608,608,0
|
|
20230731,091800,7305372,608,608,608,606,2597
|
|
20230731,091700,5727590,607,607,607,607,400
|
|
20230731,091600,5484790,606,606,606,606,0
|
|
20230731,091500,5484790,606,606,606,606,301
|
|
20230731,091400,5302384,605,606,606,605,761
|
|
20230731,091300,4841251,607,608,608,607,1698
|
|
20230731,091200,3809365,609,608,609,607,523
|
|
20230731,091100,3491504,610,608,610,608,1016
|
|
20230731,091000,2871747,607,607,607,607,0
|
|
20230731,090900,2871747,607,607,607,607,0
|
|
20230731,090800,2871747,607,607,607,607,1
|
|
20230731,090700,2871140,607,609,610,607,1082
|
|
20230731,090600,2214289,609,609,609,609,0
|
|
20230731,090500,2214289,609,609,609,609,0
|
|
20230731,090400,2214289,609,608,609,608,7
|
|
20230731,090300,2210030,610,610,610,610,0
|
|
20230731,090200,2210030,610,610,610,610,0
|
|
20230731,090100,2210030,610,610,610,610,3133
|
|
20230731,090000,298900,610,610,610,610,490
|