591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184800,527175039,556,556,556,556,2111
|
|
20230731,184700,527175039,556,556,556,556,0
|
|
20230731,184600,527175039,556,556,556,556,0
|
|
20230731,184500,527175039,556,556,556,556,0
|
|
20230731,184400,527175039,556,556,556,556,0
|
|
20230731,184300,527175039,556,556,556,556,0
|
|
20230731,184200,527175039,556,556,556,556,0
|
|
20230731,184100,527175039,556,556,556,556,0
|
|
20230731,184000,527175039,556,556,556,556,0
|
|
20230731,183900,527175039,556,556,556,556,0
|
|
20230731,183800,527175039,556,556,556,556,0
|
|
20230731,183700,527175039,556,556,556,556,0
|
|
20230731,183600,527175039,556,556,556,556,0
|
|
20230731,183500,527175039,556,556,556,556,0
|
|
20230731,183400,527175039,556,556,556,556,0
|
|
20230731,183300,527175039,556,556,556,556,0
|
|
20230731,183200,527175039,556,556,556,556,0
|
|
20230731,183100,527175039,556,556,556,556,0
|
|
20230731,183000,527175039,556,556,556,556,0
|
|
20230731,182900,527175039,556,556,556,556,0
|
|
20230731,182800,527175039,556,556,556,556,0
|
|
20230731,182700,527175039,556,556,556,556,0
|
|
20230731,182600,527175039,556,556,556,556,0
|
|
20230731,182500,527175039,556,556,556,556,0
|
|
20230731,182400,527175039,556,556,556,556,0
|
|
20230731,182300,527175039,556,556,556,556,0
|
|
20230731,182200,527175039,556,556,556,556,0
|
|
20230731,182100,527175039,556,556,556,556,0
|
|
20230731,182000,527175039,556,556,556,556,0
|
|
20230731,181900,527175039,556,556,556,556,0
|
|
20230731,181800,527175039,556,556,556,556,2111
|
|
20230731,181700,527175039,556,556,556,556,0
|
|
20230731,181600,527175039,556,556,556,556,0
|
|
20230731,181500,527175039,556,556,556,556,0
|
|
20230731,181400,527175039,556,556,556,556,0
|
|
20230731,181300,527175039,556,556,556,556,0
|
|
20230731,181200,527175039,556,556,556,556,0
|
|
20230731,181100,527175039,556,556,556,556,0
|
|
20230731,181000,527175039,556,556,556,556,0
|
|
20230731,180900,527175039,556,556,556,556,0
|
|
20230731,180800,527175039,556,556,556,556,0
|
|
20230731,180700,527175039,556,556,556,556,0
|
|
20230731,180600,527175039,556,556,556,556,0
|
|
20230731,180500,527175039,556,556,556,556,0
|
|
20230731,180400,527175039,556,556,556,556,0
|
|
20230731,180300,527175039,556,556,556,556,0
|
|
20230731,180200,527175039,556,556,556,556,0
|
|
20230731,180100,527175039,556,556,556,556,0
|
|
20230731,180000,527175039,556,556,556,556,0
|
|
20230731,175900,527175039,556,556,556,556,0
|
|
20230731,175800,527175039,556,556,556,556,0
|
|
20230731,175700,527175039,556,556,556,556,0
|
|
20230731,175600,527175039,556,556,556,556,0
|
|
20230731,175500,527175039,556,556,556,556,0
|
|
20230731,175400,527175039,556,556,556,556,0
|
|
20230731,175300,527175039,556,556,556,556,0
|
|
20230731,175200,527175039,556,556,556,556,0
|
|
20230731,175100,527175039,556,556,556,556,0
|
|
20230731,175000,527175039,556,556,556,556,0
|
|
20230731,174900,527175039,556,556,556,556,0
|
|
20230731,174800,527175039,556,556,556,556,2111
|
|
20230731,174700,527175039,556,556,556,556,0
|
|
20230731,174600,527175039,556,556,556,556,0
|
|
20230731,174500,527175039,556,556,556,556,0
|
|
20230731,174400,527175039,556,556,556,556,0
|
|
20230731,174300,527175039,556,556,556,556,0
|
|
20230731,174200,527175039,556,556,556,556,0
|
|
20230731,174100,527175039,556,556,556,556,0
|
|
20230731,174000,527175039,556,556,556,556,0
|
|
20230731,173900,527175039,556,556,556,556,0
|
|
20230731,173800,527175039,556,556,556,556,0
|
|
20230731,173700,527175039,556,556,556,556,0
|
|
20230731,173600,527175039,556,556,556,556,0
|
|
20230731,173500,527175039,556,556,556,556,0
|
|
20230731,173400,527175039,556,556,556,556,0
|
|
20230731,173300,527175039,556,556,556,556,0
|
|
20230731,173200,527175039,556,556,556,556,0
|
|
20230731,173100,527175039,556,556,556,556,0
|
|
20230731,173000,527175039,556,556,556,556,0
|
|
20230731,172900,527175039,556,556,556,556,0
|
|
20230731,172800,527175039,556,556,556,556,0
|
|
20230731,172700,527175039,556,556,556,556,0
|
|
20230731,172600,527175039,556,556,556,556,0
|
|
20230731,172500,527175039,556,556,556,556,0
|
|
20230731,172400,527175039,556,556,556,556,0
|
|
20230731,172300,527175039,556,556,556,556,0
|
|
20230731,172200,527175039,556,556,556,556,0
|
|
20230731,172100,527175039,556,556,556,556,0
|
|
20230731,172000,527175039,556,556,556,556,0
|
|
20230731,171900,527175039,556,556,556,556,0
|
|
20230731,171800,527175039,556,556,556,556,2111
|
|
20230731,171700,527175039,556,556,556,556,0
|
|
20230731,171600,527175039,556,556,556,556,0
|
|
20230731,171500,527175039,556,556,556,556,0
|
|
20230731,171400,527175039,556,556,556,556,0
|
|
20230731,171300,527175039,556,556,556,556,0
|
|
20230731,171200,527175039,556,556,556,556,0
|
|
20230731,171100,527175039,556,556,556,556,0
|
|
20230731,171000,527175039,556,556,556,556,0
|
|
20230731,170900,527175039,556,556,556,556,0
|
|
20230731,170800,527175039,556,556,556,556,0
|
|
20230731,170700,527175039,556,556,556,556,0
|
|
20230731,170600,527175039,556,556,556,556,0
|
|
20230731,170500,527175039,556,556,556,556,0
|
|
20230731,170400,527175039,556,556,556,556,0
|
|
20230731,170300,527175039,556,556,556,556,0
|
|
20230731,170200,527175039,556,556,556,556,0
|
|
20230731,170100,527175039,556,556,556,556,0
|
|
20230731,170000,527175039,556,556,556,556,0
|
|
20230731,165900,527175039,556,556,556,556,0
|
|
20230731,165800,527175039,556,556,556,556,0
|
|
20230731,165700,527175039,556,556,556,556,0
|
|
20230731,165600,527175039,556,556,556,556,0
|
|
20230731,165500,527175039,556,556,556,556,0
|
|
20230731,165400,527175039,556,556,556,556,0
|
|
20230731,165300,527175039,556,556,556,556,0
|
|
20230731,165200,527175039,556,556,556,556,0
|
|
20230731,165100,527175039,556,556,556,556,0
|
|
20230731,165000,527175039,556,556,556,556,0
|
|
20230731,164900,527175039,556,556,556,556,0
|
|
20230731,164800,527175039,556,556,556,556,2111
|
|
20230731,164700,527175039,556,556,556,556,0
|
|
20230731,164600,527175039,556,556,556,556,0
|
|
20230731,164500,527175039,556,556,556,556,0
|
|
20230731,164400,527175039,556,556,556,556,0
|
|
20230731,164300,527175039,556,556,556,556,0
|
|
20230731,164200,527175039,556,556,556,556,0
|
|
20230731,164100,527175039,556,556,556,556,0
|
|
20230731,164000,527175039,556,556,556,556,0
|
|
20230731,163900,527175039,556,556,556,556,0
|
|
20230731,163800,527175039,556,556,556,556,0
|
|
20230731,163700,527175039,556,556,556,556,0
|
|
20230731,163600,527175039,556,556,556,556,0
|
|
20230731,163500,527175039,556,556,556,556,0
|
|
20230731,163400,527175039,556,556,556,556,0
|
|
20230731,163300,527175039,556,556,556,556,0
|
|
20230731,163200,527175039,556,556,556,556,0
|
|
20230731,163100,527175039,556,556,556,556,0
|
|
20230731,163000,527175039,556,556,556,556,0
|
|
20230731,162900,527175039,556,556,556,556,0
|
|
20230731,162800,527175039,556,556,556,556,0
|
|
20230731,162700,527175039,556,556,556,556,0
|
|
20230731,162600,527175039,556,556,556,556,0
|
|
20230731,162500,527175039,556,556,556,556,0
|
|
20230731,162400,527175039,556,556,556,556,0
|
|
20230731,162300,527175039,556,556,556,556,0
|
|
20230731,162200,527175039,556,556,556,556,0
|
|
20230731,162100,527175039,556,556,556,556,0
|
|
20230731,162000,527175039,556,556,556,556,0
|
|
20230731,161900,527175039,556,556,556,556,0
|
|
20230731,161800,527175039,556,556,556,556,2111
|
|
20230731,161700,527175039,556,556,556,556,0
|
|
20230731,161600,527175039,556,556,556,556,0
|
|
20230731,161500,527175039,556,556,556,556,0
|
|
20230731,161400,527175039,556,556,556,556,0
|
|
20230731,161300,527175039,556,556,556,556,0
|
|
20230731,161200,527175039,556,556,556,556,0
|
|
20230731,161100,527175039,556,556,556,556,0
|
|
20230731,161000,527175039,556,556,556,556,0
|
|
20230731,160900,527175039,556,556,556,556,0
|
|
20230731,160800,527175039,556,556,556,556,0
|
|
20230731,160700,527175039,556,556,556,556,0
|
|
20230731,160600,527175039,556,556,556,556,0
|
|
20230731,160500,527175039,556,556,556,556,0
|
|
20230731,160400,527175039,556,556,556,556,0
|
|
20230731,160300,527175039,556,556,556,556,0
|
|
20230731,160200,527175039,556,556,556,556,0
|
|
20230731,160100,527175039,556,556,556,556,0
|
|
20230731,160000,527175039,556,556,556,556,0
|
|
20230731,155900,527175039,556,556,556,556,0
|
|
20230731,155800,527175039,556,556,556,556,0
|
|
20230731,155700,527175039,556,556,556,556,0
|
|
20230731,155600,527175039,556,556,556,556,0
|
|
20230731,155500,527175039,556,556,556,556,0
|
|
20230731,155400,527175039,556,556,556,556,0
|
|
20230731,155300,527175039,556,556,556,556,0
|
|
20230731,155200,527175039,556,556,556,556,0
|
|
20230731,155100,527175039,556,556,556,556,0
|
|
20230731,155000,527175039,556,556,556,556,0
|
|
20230731,154900,527175039,556,556,556,556,0
|
|
20230731,154800,527175039,556,556,556,556,2111
|
|
20230731,154700,527175039,556,556,556,556,0
|
|
20230731,154600,527175039,556,556,556,556,0
|
|
20230731,154500,527175039,556,556,556,556,0
|
|
20230731,154400,527175039,556,556,556,556,0
|
|
20230731,154300,527175039,556,556,556,556,0
|
|
20230731,154200,527175039,556,556,556,556,0
|
|
20230731,154100,527175039,556,556,556,556,0
|
|
20230731,154000,527175039,556,556,556,556,0
|
|
20230731,153900,527175039,556,556,556,556,0
|
|
20230731,153800,527175039,556,556,556,556,0
|
|
20230731,153700,527175039,556,556,556,556,0
|
|
20230731,153600,527175039,556,556,556,556,0
|
|
20230731,153500,527175039,556,556,556,556,0
|
|
20230731,153400,527175039,556,556,556,556,0
|
|
20230731,153300,527175039,556,556,556,556,0
|
|
20230731,153200,527175039,556,556,556,556,0
|
|
20230731,153100,527175039,556,556,556,556,0
|
|
20230731,153000,527175039,556,556,556,556,2111
|
|
20230731,152900,526001323,556,556,556,556,0
|
|
20230731,152800,526001323,556,556,556,556,0
|
|
20230731,152700,526001323,556,556,556,556,0
|
|
20230731,152600,526001323,556,556,556,556,0
|
|
20230731,152500,526001323,556,556,556,556,0
|
|
20230731,152400,526001323,556,556,556,556,0
|
|
20230731,152300,526001323,556,556,556,556,0
|
|
20230731,152200,526001323,556,556,556,556,0
|
|
20230731,152100,526001323,556,556,556,556,0
|
|
20230731,152000,526001323,556,556,556,556,0
|
|
20230731,151900,526001323,556,556,556,556,22
|
|
20230731,151800,525989091,556,556,556,556,237
|
|
20230731,151700,525857319,557,556,557,556,1123
|
|
20230731,151600,525232930,556,555,557,555,22553
|
|
20230731,151500,512678116,555,553,555,553,7212
|
|
20230731,151400,508688345,551,551,551,551,391
|
|
20230731,151300,508472904,550,550,550,550,10
|
|
20230731,151200,508467404,550,550,550,550,871
|
|
20230731,151100,507988354,550,550,550,550,526
|
|
20230731,151000,507699054,549,549,549,549,10
|
|
20230731,150900,507693564,551,551,551,551,0
|
|
20230731,150800,507693564,551,551,551,549,363
|
|
20230731,150700,507494273,549,552,552,549,640
|
|
20230731,150600,507140996,552,552,552,552,1352
|
|
20230731,150500,506394692,552,552,552,552,0
|
|
20230731,150400,506394692,552,552,552,552,22
|
|
20230731,150300,506382548,556,556,556,556,0
|
|
20230731,150200,506382548,556,556,556,555,3120
|
|
20230731,150100,504648015,556,556,556,556,799
|
|
20230731,150000,504203771,556,552,556,552,2007
|
|
20230731,145900,503088567,552,552,552,552,1
|
|
20230731,145800,503088015,549,549,549,549,0
|
|
20230731,145700,503088015,549,553,553,549,4718
|
|
20230731,145600,500479477,556,556,556,556,0
|
|
20230731,145500,500479477,556,556,556,556,13
|
|
20230731,145400,500472249,556,556,556,556,1
|
|
20230731,145300,500471693,556,555,556,555,1359
|
|
20230731,145200,499717447,555,555,555,555,94
|
|
20230731,145100,499665277,554,554,554,554,2389
|
|
20230731,145000,498341771,554,557,557,554,184
|
|
20230731,144900,498239289,560,553,560,553,1051
|
|
20230731,144800,497657849,551,549,551,549,3918
|
|
20230731,144700,495506859,548,548,548,548,12
|
|
20230731,144600,495500283,548,548,548,548,12
|
|
20230731,144500,495493707,548,549,549,548,336
|
|
20230731,144400,495309525,548,548,548,548,6
|
|
20230731,144300,495306237,547,547,547,547,300
|
|
20230731,144200,495142137,553,553,553,553,0
|
|
20230731,144100,495142137,553,553,553,553,0
|
|
20230731,144000,495142137,553,553,553,553,0
|
|
20230731,143900,495142137,553,553,553,553,0
|
|
20230731,143800,495142137,553,551,553,551,2
|
|
20230731,143700,495141033,547,547,547,547,0
|
|
20230731,143600,495141033,547,547,547,547,0
|
|
20230731,143500,495141033,547,547,547,547,0
|
|
20230731,143400,495141033,547,547,547,547,0
|
|
20230731,143300,495141033,547,547,547,547,0
|
|
20230731,143200,495141033,547,547,547,547,0
|
|
20230731,143100,495141033,547,547,547,547,0
|
|
20230731,143000,495141033,547,547,547,547,0
|
|
20230731,142900,495141033,547,548,548,547,411
|
|
20230731,142800,494916206,551,551,551,551,0
|
|
20230731,142700,494916206,551,553,553,547,689
|
|
20230731,142600,494538255,554,549,554,548,103
|
|
20230731,142500,494481491,554,551,554,551,33
|
|
20230731,142400,494463248,554,554,554,554,0
|
|
20230731,142300,494463248,554,554,554,551,551
|
|
20230731,142200,494157997,554,555,555,554,3133
|
|
20230731,142100,492422285,556,553,556,553,873
|
|
20230731,142000,491937009,556,554,556,554,180
|
|
20230731,141900,491836965,555,555,555,555,0
|
|
20230731,141800,491836965,555,551,555,551,135
|
|
20230731,141700,491762151,551,551,551,551,1
|
|
20230731,141600,491761600,552,552,552,552,0
|
|
20230731,141500,491761600,552,552,552,552,687
|
|
20230731,141400,491382376,547,547,547,547,0
|
|
20230731,141300,491382376,547,547,547,547,0
|
|
20230731,141200,491382376,547,547,547,547,200
|
|
20230731,141100,491272976,548,548,548,548,0
|
|
20230731,141000,491272976,548,547,548,547,5836
|
|
20230731,140900,488079848,548,548,548,548,3
|
|
20230731,140800,488078204,547,548,548,547,2031
|
|
20230731,140700,486965217,548,548,548,548,520
|
|
20230731,140600,486680257,548,548,548,548,0
|
|
20230731,140500,486680257,548,548,548,548,3912
|
|
20230731,140400,484536481,548,548,548,548,0
|
|
20230731,140300,484536481,548,548,548,548,0
|
|
20230731,140200,484536481,548,548,548,548,0
|
|
20230731,140100,484536481,548,548,548,548,1524
|
|
20230731,140000,483701329,548,548,548,548,194
|
|
20230731,135900,483595017,548,548,548,548,0
|
|
20230731,135800,483595017,548,549,549,548,577
|
|
20230731,135700,483278321,548,548,548,548,0
|
|
20230731,135600,483278321,548,548,548,548,0
|
|
20230731,135500,483278321,548,548,548,548,0
|
|
20230731,135400,483278321,548,548,548,548,1098
|
|
20230731,135300,482676617,549,550,550,549,492
|
|
20230731,135200,482406020,550,550,550,550,0
|
|
20230731,135100,482406020,550,550,550,550,0
|
|
20230731,135000,482406020,550,550,550,550,1
|
|
20230731,134900,482405470,550,550,550,550,1600
|
|
20230731,134800,481525470,550,550,550,550,0
|
|
20230731,134700,481525470,550,550,550,550,0
|
|
20230731,134600,481525470,550,550,550,550,850
|
|
20230731,134500,481057970,550,550,550,550,19
|
|
20230731,134400,481047520,550,550,550,550,0
|
|
20230731,134300,481047520,550,550,550,550,219
|
|
20230731,134200,480927070,550,555,555,550,10
|
|
20230731,134100,480921565,552,552,552,552,200
|
|
20230731,134000,480811165,552,552,552,552,1
|
|
20230731,133900,480810613,550,552,552,550,9419
|
|
20230731,133800,475619884,551,551,551,551,459
|
|
20230731,133700,475366975,551,551,551,551,0
|
|
20230731,133600,475366975,551,552,552,551,8000
|
|
20230731,133500,470956901,557,557,557,557,0
|
|
20230731,133400,470956901,557,557,557,557,9
|
|
20230731,133300,470951888,552,552,552,552,0
|
|
20230731,133200,470951888,552,557,557,552,3
|
|
20230731,133100,470950227,552,555,555,552,12
|
|
20230731,133000,470943591,556,550,556,550,44
|
|
20230731,132900,470919385,550,550,550,550,0
|
|
20230731,132800,470919385,550,550,550,550,696
|
|
20230731,132700,470536585,550,550,550,550,122
|
|
20230731,132600,470469485,550,550,550,550,0
|
|
20230731,132500,470469485,550,551,551,550,546
|
|
20230731,132400,470169166,550,554,554,550,16594
|
|
20230731,132300,461010157,558,558,558,558,0
|
|
20230731,132200,461010157,558,558,558,558,0
|
|
20230731,132100,461010157,558,556,558,555,2893
|
|
20230731,132000,459404492,558,558,558,558,0
|
|
20230731,131900,459404492,558,556,558,553,589
|
|
20230731,131800,459078522,558,560,560,558,710
|
|
20230731,131700,458681342,560,560,560,560,1160
|
|
20230731,131600,458031742,560,557,560,557,194
|
|
20230731,131500,457923144,557,555,557,555,5492
|
|
20230731,131400,454872052,555,555,555,555,588
|
|
20230731,131300,454545712,552,552,552,552,0
|
|
20230731,131200,454545712,552,552,552,552,0
|
|
20230731,131100,454545712,552,552,552,552,1
|
|
20230731,131000,454545160,551,558,558,551,5349
|
|
20230731,130900,451590321,558,562,564,558,1471
|
|
20230731,130800,450767231,562,562,562,562,1
|
|
20230731,130700,450766669,562,554,563,554,10002
|
|
20230731,130600,445182705,556,549,556,549,18028
|
|
20230731,130500,435285326,550,551,551,550,10150
|
|
20230731,130400,429692696,548,548,548,548,0
|
|
20230731,130300,429692696,548,555,555,548,25561
|
|
20230731,130200,415632110,555,558,558,552,11013
|
|
20230731,130100,409546456,555,557,559,554,15314
|
|
20230731,130000,401061610,559,558,559,555,38
|
|
20230731,125900,401040504,559,559,559,559,850
|
|
20230731,125800,400565354,559,556,559,554,2803
|
|
20230731,125700,399006775,554,554,554,554,140
|
|
20230731,125600,398929215,556,555,556,554,5148
|
|
20230731,125500,396076527,556,555,556,555,109
|
|
20230731,125400,396016031,555,555,555,555,95
|
|
20230731,125300,395963306,555,553,555,553,4120
|
|
20230731,125200,393680826,556,556,556,556,0
|
|
20230731,125100,393680826,556,553,556,553,243
|
|
20230731,125000,393546444,552,552,552,552,3756
|
|
20230731,124900,391473132,552,554,554,552,4850
|
|
20230731,124800,388788849,554,555,555,553,632
|
|
20230731,124700,388439318,556,554,556,553,12681
|
|
20230731,124600,381422434,555,556,556,554,1130
|
|
20230731,124500,380796350,556,557,558,554,5553
|
|
20230731,124400,377718116,558,558,558,555,602
|
|
20230731,124300,377383137,558,554,558,553,3059
|
|
20230731,124200,375691472,554,559,559,554,8533
|
|
20230731,124100,370935257,559,559,559,559,90
|
|
20230731,124000,370884947,564,564,564,559,2155
|
|
20230731,123900,369672435,564,565,565,553,13246
|
|
20230731,123800,362257418,565,561,565,560,3135
|
|
20230731,123700,360495509,554,562,565,553,24976
|
|
20230731,123600,346528256,561,561,564,561,7697
|
|
20230731,123500,342207309,561,563,563,558,28039
|
|
20230731,123400,326519175,558,559,567,558,13428
|
|
20230731,123300,318949859,559,557,570,557,17624
|
|
20230731,123200,309002523,557,557,560,552,20201
|
|
20230731,123100,297747667,557,548,557,544,14563
|
|
20230731,123000,289734377,549,539,553,539,31674
|
|
20230731,122900,272393196,538,537,540,537,7962
|
|
20230731,122800,268116628,537,540,541,537,17341
|
|
20230731,122700,258761954,539,549,550,537,53484
|
|
20230731,122600,229821467,547,556,556,543,48330
|
|
20230731,122500,203300940,556,579,583,556,58216
|
|
20230731,122400,170187863,584,560,589,559,140390
|
|
20230731,122300,89152026,560,553,560,550,7785
|
|
20230731,122200,84844668,553,561,570,553,16804
|
|
20230731,122100,75424372,573,573,573,573,0
|
|
20230731,122000,75424372,573,560,573,560,9653
|
|
20230731,121900,70008425,560,543,560,543,32872
|
|
20230731,121800,51890586,540,540,540,540,303
|
|
20230731,121700,51726966,540,540,540,540,0
|
|
20230731,121600,51726966,540,540,540,540,21
|
|
20230731,121500,51715626,540,540,540,540,3000
|
|
20230731,121400,50095626,540,540,540,540,0
|
|
20230731,121300,50095626,540,540,540,540,0
|
|
20230731,121200,50095626,540,540,540,540,748
|
|
20230731,121100,49691706,540,540,540,540,0
|
|
20230731,121000,49691706,540,540,540,540,4
|
|
20230731,120900,49689546,540,540,540,540,0
|
|
20230731,120800,49689546,540,540,540,540,10
|
|
20230731,120700,49684146,540,540,540,540,0
|
|
20230731,120600,49684146,540,540,544,540,556
|
|
20230731,120500,49382286,539,539,539,539,21
|
|
20230731,120400,49370967,539,539,539,539,0
|
|
20230731,120300,49370967,539,539,539,539,0
|
|
20230731,120200,49370967,539,539,539,539,403
|
|
20230731,120100,49153750,538,538,538,538,0
|
|
20230731,120000,49153750,538,538,538,538,0
|
|
20230731,115900,49153750,538,538,538,538,7
|
|
20230731,115800,49149984,538,538,538,538,260
|
|
20230731,115700,49010104,539,539,539,539,0
|
|
20230731,115600,49010104,539,538,539,538,100
|
|
20230731,115500,48956300,538,537,538,537,4500
|
|
20230731,115400,46538704,536,536,536,536,0
|
|
20230731,115300,46538704,536,536,536,536,0
|
|
20230731,115200,46538704,536,536,536,536,0
|
|
20230731,115100,46538704,536,535,536,535,53
|
|
20230731,115000,46510304,536,536,536,536,0
|
|
20230731,114900,46510304,536,536,536,536,1
|
|
20230731,114800,46509768,536,535,536,535,234
|
|
20230731,114700,46384424,535,535,535,535,0
|
|
20230731,114600,46384424,535,535,535,535,0
|
|
20230731,114500,46384424,535,535,535,535,0
|
|
20230731,114400,46384424,535,535,535,535,0
|
|
20230731,114300,46384424,535,535,535,535,0
|
|
20230731,114200,46384424,535,535,535,535,0
|
|
20230731,114100,46384424,535,535,535,535,0
|
|
20230731,114000,46384424,535,535,535,535,0
|
|
20230731,113900,46384424,535,533,535,533,2204
|
|
20230731,113800,45205305,534,534,534,534,0
|
|
20230731,113700,45205305,534,534,534,534,0
|
|
20230731,113600,45205305,534,534,534,534,0
|
|
20230731,113500,45205305,534,534,534,534,0
|
|
20230731,113400,45205305,534,534,534,534,0
|
|
20230731,113300,45205305,534,534,534,534,0
|
|
20230731,113200,45205305,534,534,534,534,0
|
|
20230731,113100,45205305,534,534,534,534,0
|
|
20230731,113000,45205305,534,534,534,534,0
|
|
20230731,112900,45205305,534,534,534,534,0
|
|
20230731,112800,45205305,534,534,534,534,0
|
|
20230731,112700,45205305,534,534,534,534,0
|
|
20230731,112600,45205305,534,533,534,533,60
|
|
20230731,112500,45173269,529,529,529,529,0
|
|
20230731,112400,45173269,529,529,529,529,0
|
|
20230731,112300,45173269,529,529,529,529,0
|
|
20230731,112200,45173269,529,529,529,529,0
|
|
20230731,112100,45173269,529,529,529,529,0
|
|
20230731,112000,45173269,529,529,529,529,0
|
|
20230731,111900,45173269,529,529,529,529,0
|
|
20230731,111800,45173269,529,529,529,529,0
|
|
20230731,111700,45173269,529,529,529,529,2
|
|
20230731,111600,45172211,529,529,529,529,2
|
|
20230731,111500,45171153,537,537,537,537,0
|
|
20230731,111400,45171153,537,537,537,537,0
|
|
20230731,111300,45171153,537,537,537,537,0
|
|
20230731,111200,45171153,537,537,537,537,0
|
|
20230731,111100,45171153,537,537,537,537,0
|
|
20230731,111000,45171153,537,537,537,537,0
|
|
20230731,110900,45171153,537,537,537,537,0
|
|
20230731,110800,45171153,537,537,537,537,0
|
|
20230731,110700,45171153,537,537,537,537,0
|
|
20230731,110600,45171153,537,537,537,537,0
|
|
20230731,110500,45171153,537,537,537,537,0
|
|
20230731,110400,45171153,537,537,537,537,0
|
|
20230731,110300,45171153,537,537,537,537,0
|
|
20230731,110200,45171153,537,536,537,536,189
|
|
20230731,110100,45069768,528,533,533,528,10392
|
|
20230731,110000,39561002,530,535,535,530,144
|
|
20230731,105900,39484337,537,539,539,537,831
|
|
20230731,105800,39038088,539,537,539,537,3
|
|
20230731,105700,39036474,539,538,539,538,26
|
|
20230731,105600,39022485,538,538,538,538,394
|
|
20230731,105500,38810513,538,538,538,537,117
|
|
20230731,105400,38747667,538,538,538,538,260
|
|
20230731,105300,38607787,538,538,538,538,20
|
|
20230731,105200,38597027,537,537,537,537,323
|
|
20230731,105100,38423576,537,537,537,537,0
|
|
20230731,105000,38423576,537,537,537,537,83
|
|
20230731,104900,38379005,536,536,536,536,0
|
|
20230731,104800,38379005,536,536,536,536,0
|
|
20230731,104700,38379005,536,536,536,536,0
|
|
20230731,104600,38379005,536,536,536,536,0
|
|
20230731,104500,38379005,536,536,536,536,0
|
|
20230731,104400,38379005,536,536,536,536,0
|
|
20230731,104300,38379005,536,536,536,536,206
|
|
20230731,104200,38268589,536,536,536,536,0
|
|
20230731,104100,38268589,536,536,536,536,0
|
|
20230731,104000,38268589,536,536,536,536,0
|
|
20230731,103900,38268589,536,536,536,536,0
|
|
20230731,103800,38268589,536,536,536,536,0
|
|
20230731,103700,38268589,536,536,536,536,55
|
|
20230731,103600,38239109,536,536,536,536,0
|
|
20230731,103500,38239109,536,536,536,536,0
|
|
20230731,103400,38239109,536,536,536,536,1
|
|
20230731,103300,38238573,535,535,535,535,0
|
|
20230731,103200,38238573,535,535,535,535,0
|
|
20230731,103100,38238573,535,535,535,535,0
|
|
20230731,103000,38238573,535,536,536,535,80
|
|
20230731,102900,38195772,536,536,536,536,0
|
|
20230731,102800,38195772,536,536,536,536,6
|
|
20230731,102700,38192556,535,535,535,535,0
|
|
20230731,102600,38192556,535,535,535,535,4
|
|
20230731,102500,38190416,536,536,536,536,7
|
|
20230731,102400,38186664,535,535,535,535,0
|
|
20230731,102300,38186664,535,535,535,535,100
|
|
20230731,102200,38133164,535,535,535,535,0
|
|
20230731,102100,38133164,535,536,536,535,61
|
|
20230731,102000,38100479,536,536,536,536,0
|
|
20230731,101900,38100479,536,536,536,536,0
|
|
20230731,101800,38100479,536,536,536,536,5
|
|
20230731,101700,38097799,536,536,536,536,29
|
|
20230731,101600,38082255,536,536,536,536,20
|
|
20230731,101500,38071535,536,537,538,536,35
|
|
20230731,101400,38052736,530,533,538,530,2243
|
|
20230731,101300,36859211,533,535,535,533,170
|
|
20230731,101200,36768571,533,533,533,533,0
|
|
20230731,101100,36768571,533,533,533,533,0
|
|
20230731,101000,36768571,533,533,533,533,0
|
|
20230731,100900,36768571,533,533,533,533,0
|
|
20230731,100800,36768571,533,533,533,533,0
|
|
20230731,100700,36768571,533,537,537,533,6000
|
|
20230731,100600,33564449,539,539,539,539,229
|
|
20230731,100500,33441018,539,539,539,539,0
|
|
20230731,100400,33441018,539,539,539,539,0
|
|
20230731,100300,33441018,539,541,541,539,205
|
|
20230731,100200,33330155,541,541,541,541,0
|
|
20230731,100100,33330155,541,541,541,541,255
|
|
20230731,100000,33192200,541,541,541,541,159
|
|
20230731,095900,33106181,543,545,545,542,108
|
|
20230731,095800,33047348,544,540,544,540,1919
|
|
20230731,095700,32006433,540,540,540,540,532
|
|
20230731,095600,31719153,541,541,541,541,60
|
|
20230731,095500,31686693,540,537,540,537,271
|
|
20230731,095400,31540864,540,540,540,540,60
|
|
20230731,095300,31508464,541,542,543,541,5
|
|
20230731,095200,31505754,543,539,543,539,1278
|
|
20230731,095100,30816908,550,541,550,541,6131
|
|
20230731,095000,27459144,539,540,540,539,200
|
|
20230731,094900,27351174,541,543,544,541,462
|
|
20230731,094800,27100439,539,542,543,539,2116
|
|
20230731,094700,25959475,545,542,545,540,385
|
|
20230731,094600,25750663,544,545,545,539,1514
|
|
20230731,094500,24933255,543,541,550,539,3147
|
|
20230731,094400,23225995,540,530,540,530,4032
|
|
20230731,094300,21061471,530,530,530,530,31
|
|
20230731,094200,21045041,531,531,531,531,1
|
|
20230731,094100,21044510,531,531,531,531,1000
|
|
20230731,094000,20513510,529,529,529,529,962
|
|
20230731,093900,20004612,528,528,528,528,1107
|
|
20230731,093800,19420116,528,528,528,528,18
|
|
20230731,093700,19410612,528,528,528,528,15
|
|
20230731,093600,19402692,527,527,527,527,1
|
|
20230731,093500,19402165,529,529,529,529,0
|
|
20230731,093400,19402165,529,529,529,529,0
|
|
20230731,093300,19402165,529,529,529,529,0
|
|
20230731,093200,19402165,529,529,529,529,42
|
|
20230731,093100,19379947,530,530,530,530,0
|
|
20230731,093000,19379947,530,530,530,530,0
|
|
20230731,092900,19379947,530,530,530,530,10
|
|
20230731,092800,19374647,530,530,530,530,20
|
|
20230731,092700,19364047,523,523,523,523,0
|
|
20230731,092600,19364047,523,523,523,523,0
|
|
20230731,092500,19364047,523,523,523,523,0
|
|
20230731,092400,19364047,523,523,523,523,0
|
|
20230731,092300,19364047,523,523,523,523,0
|
|
20230731,092200,19364047,523,519,539,519,18000
|
|
20230731,092100,9844239,519,519,519,519,1000
|
|
20230731,092000,9325239,520,520,520,520,0
|
|
20230731,091900,9325239,520,520,520,520,13
|
|
20230731,091800,9318479,518,519,519,518,1024
|
|
20230731,091700,8787523,520,521,521,520,826
|
|
20230731,091600,8357611,521,521,521,521,300
|
|
20230731,091500,8201311,524,517,524,517,2193
|
|
20230731,091400,7066179,520,521,521,520,7733
|
|
20230731,091300,3037748,522,524,525,522,825
|
|
20230731,091200,2605730,525,525,525,525,268
|
|
20230731,091100,2465030,525,525,525,525,124
|
|
20230731,091000,2399930,529,529,529,529,0
|
|
20230731,090900,2399930,529,525,529,525,519
|
|
20230731,090800,2127279,525,526,526,525,8
|
|
20230731,090700,2123075,527,527,527,527,0
|
|
20230731,090600,2123075,527,527,527,527,1
|
|
20230731,090500,2122548,527,527,527,527,0
|
|
20230731,090400,2122548,527,527,527,527,1
|
|
20230731,090300,2122021,527,527,527,527,509
|
|
20230731,090200,1853778,525,525,525,525,0
|
|
20230731,090100,1853778,525,522,525,522,686
|
|
20230731,090000,1494817,523,521,523,521,2868
|