619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191600,161656719,940,940,940,940,4705
|
|
20230731,191500,161656719,940,940,940,940,0
|
|
20230731,191400,161656719,940,940,940,940,0
|
|
20230731,191300,161656719,940,940,940,940,0
|
|
20230731,191200,161656719,940,940,940,940,0
|
|
20230731,191100,161656719,940,940,940,940,0
|
|
20230731,191000,161656719,940,940,940,940,0
|
|
20230731,190900,161656719,940,940,940,940,0
|
|
20230731,190800,161656719,940,940,940,940,0
|
|
20230731,190700,161656719,940,940,940,940,0
|
|
20230731,190600,161656719,940,940,940,940,0
|
|
20230731,190500,161656719,940,940,940,940,0
|
|
20230731,190400,161656719,940,940,940,940,0
|
|
20230731,190300,161656719,940,940,940,940,0
|
|
20230731,190200,161656719,940,940,940,940,0
|
|
20230731,190100,161656719,940,940,940,940,0
|
|
20230731,190000,161656719,940,940,940,940,0
|
|
20230731,185900,161656719,940,940,940,940,0
|
|
20230731,185800,161656719,940,940,940,940,0
|
|
20230731,185700,161656719,940,940,940,940,0
|
|
20230731,185600,161656719,940,940,940,940,0
|
|
20230731,185500,161656719,940,940,940,940,0
|
|
20230731,185400,161656719,940,940,940,940,0
|
|
20230731,185300,161656719,940,940,940,940,0
|
|
20230731,185200,161656719,940,940,940,940,0
|
|
20230731,185100,161656719,940,940,940,940,0
|
|
20230731,185000,161656719,940,940,940,940,0
|
|
20230731,184900,161656719,940,940,940,940,0
|
|
20230731,184800,161656719,940,940,940,940,0
|
|
20230731,184700,161656719,940,940,940,940,0
|
|
20230731,184600,161656719,940,940,940,940,4705
|
|
20230731,184500,161656719,940,940,940,940,0
|
|
20230731,184400,161656719,940,940,940,940,0
|
|
20230731,184300,161656719,940,940,940,940,0
|
|
20230731,184200,161656719,940,940,940,940,0
|
|
20230731,184100,161656719,940,940,940,940,0
|
|
20230731,184000,161656719,940,940,940,940,0
|
|
20230731,183900,161656719,940,940,940,940,0
|
|
20230731,183800,161656719,940,940,940,940,0
|
|
20230731,183700,161656719,940,940,940,940,0
|
|
20230731,183600,161656719,940,940,940,940,0
|
|
20230731,183500,161656719,940,940,940,940,0
|
|
20230731,183400,161656719,940,940,940,940,0
|
|
20230731,183300,161656719,940,940,940,940,0
|
|
20230731,183200,161656719,940,940,940,940,0
|
|
20230731,183100,161656719,940,940,940,940,0
|
|
20230731,183000,161656719,940,940,940,940,0
|
|
20230731,182900,161656719,940,940,940,940,0
|
|
20230731,182800,161656719,940,940,940,940,0
|
|
20230731,182700,161656719,940,940,940,940,0
|
|
20230731,182600,161656719,940,940,940,940,0
|
|
20230731,182500,161656719,940,940,940,940,0
|
|
20230731,182400,161656719,940,940,940,940,0
|
|
20230731,182300,161656719,940,940,940,940,0
|
|
20230731,182200,161656719,940,940,940,940,0
|
|
20230731,182100,161656719,940,940,940,940,0
|
|
20230731,182000,161656719,940,940,940,940,0
|
|
20230731,181900,161656719,940,940,940,940,0
|
|
20230731,181800,161656719,940,940,940,940,0
|
|
20230731,181700,161656719,940,940,940,940,0
|
|
20230731,181600,161656719,940,940,940,940,4705
|
|
20230731,181500,161656719,940,940,940,940,0
|
|
20230731,181400,161656719,940,940,940,940,0
|
|
20230731,181300,161656719,940,940,940,940,0
|
|
20230731,181200,161656719,940,940,940,940,0
|
|
20230731,181100,161656719,940,940,940,940,0
|
|
20230731,181000,161656719,940,940,940,940,0
|
|
20230731,180900,161656719,940,940,940,940,0
|
|
20230731,180800,161656719,940,940,940,940,0
|
|
20230731,180700,161656719,940,940,940,940,0
|
|
20230731,180600,161656719,940,940,940,940,0
|
|
20230731,180500,161656719,940,940,940,940,0
|
|
20230731,180400,161656719,940,940,940,940,0
|
|
20230731,180300,161656719,940,940,940,940,0
|
|
20230731,180200,161656719,940,940,940,940,0
|
|
20230731,180100,161656719,940,940,940,940,0
|
|
20230731,180000,161656719,940,940,940,940,0
|
|
20230731,175900,161656719,940,940,940,940,0
|
|
20230731,175800,161656719,940,940,940,940,0
|
|
20230731,175700,161656719,940,940,940,940,0
|
|
20230731,175600,161656719,940,940,940,940,0
|
|
20230731,175500,161656719,940,940,940,940,0
|
|
20230731,175400,161656719,940,940,940,940,0
|
|
20230731,175300,161656719,940,940,940,940,0
|
|
20230731,175200,161656719,940,940,940,940,0
|
|
20230731,175100,161656719,940,940,940,940,0
|
|
20230731,175000,161656719,940,940,940,940,0
|
|
20230731,174900,161656719,940,940,940,940,0
|
|
20230731,174800,161656719,940,940,940,940,0
|
|
20230731,174700,161656719,940,940,940,940,0
|
|
20230731,174600,161656719,940,940,940,940,4705
|
|
20230731,174500,161656719,940,940,940,940,0
|
|
20230731,174400,161656719,940,940,940,940,0
|
|
20230731,174300,161656719,940,940,940,940,0
|
|
20230731,174200,161656719,940,940,940,940,0
|
|
20230731,174100,161656719,940,940,940,940,0
|
|
20230731,174000,161656719,940,940,940,940,0
|
|
20230731,173900,161656719,940,940,940,940,0
|
|
20230731,173800,161656719,940,940,940,940,0
|
|
20230731,173700,161656719,940,940,940,940,0
|
|
20230731,173600,161656719,940,940,940,940,0
|
|
20230731,173500,161656719,940,940,940,940,0
|
|
20230731,173400,161656719,940,940,940,940,0
|
|
20230731,173300,161656719,940,940,940,940,0
|
|
20230731,173200,161656719,940,940,940,940,0
|
|
20230731,173100,161656719,940,940,940,940,0
|
|
20230731,173000,161656719,940,940,940,940,0
|
|
20230731,172900,161656719,940,940,940,940,0
|
|
20230731,172800,161656719,940,940,940,940,0
|
|
20230731,172700,161656719,940,940,940,940,0
|
|
20230731,172600,161656719,940,940,940,940,0
|
|
20230731,172500,161656719,940,940,940,940,0
|
|
20230731,172400,161656719,940,940,940,940,0
|
|
20230731,172300,161656719,940,940,940,940,0
|
|
20230731,172200,161656719,940,940,940,940,0
|
|
20230731,172100,161656719,940,940,940,940,0
|
|
20230731,172000,161656719,940,940,940,940,0
|
|
20230731,171900,161656719,940,940,940,940,0
|
|
20230731,171800,161656719,940,940,940,940,0
|
|
20230731,171700,161656719,940,940,940,940,0
|
|
20230731,171600,161656719,940,940,940,940,4705
|
|
20230731,171500,161656719,940,940,940,940,0
|
|
20230731,171400,161656719,940,940,940,940,0
|
|
20230731,171300,161656719,940,940,940,940,0
|
|
20230731,171200,161656719,940,940,940,940,0
|
|
20230731,171100,161656719,940,940,940,940,0
|
|
20230731,171000,161656719,940,940,940,940,0
|
|
20230731,170900,161656719,940,940,940,940,0
|
|
20230731,170800,161656719,940,940,940,940,0
|
|
20230731,170700,161656719,940,940,940,940,0
|
|
20230731,170600,161656719,940,940,940,940,0
|
|
20230731,170500,161656719,940,940,940,940,0
|
|
20230731,170400,161656719,940,940,940,940,0
|
|
20230731,170300,161656719,940,940,940,940,0
|
|
20230731,170200,161656719,940,940,940,940,0
|
|
20230731,170100,161656719,940,940,940,940,0
|
|
20230731,170000,161656719,940,940,940,940,0
|
|
20230731,165900,161656719,940,940,940,940,0
|
|
20230731,165800,161656719,940,940,940,940,0
|
|
20230731,165700,161656719,940,940,940,940,0
|
|
20230731,165600,161656719,940,940,940,940,0
|
|
20230731,165500,161656719,940,940,940,940,0
|
|
20230731,165400,161656719,940,940,940,940,0
|
|
20230731,165300,161656719,940,940,940,940,0
|
|
20230731,165200,161656719,940,940,940,940,0
|
|
20230731,165100,161656719,940,940,940,940,0
|
|
20230731,165000,161656719,940,940,940,940,0
|
|
20230731,164900,161656719,940,940,940,940,0
|
|
20230731,164800,161656719,940,940,940,940,0
|
|
20230731,164700,161656719,940,940,940,940,0
|
|
20230731,164600,161656719,940,940,940,940,4705
|
|
20230731,164500,161656719,940,940,940,940,0
|
|
20230731,164400,161656719,940,940,940,940,0
|
|
20230731,164300,161656719,940,940,940,940,0
|
|
20230731,164200,161656719,940,940,940,940,0
|
|
20230731,164100,161656719,940,940,940,940,0
|
|
20230731,164000,161656719,940,940,940,940,0
|
|
20230731,163900,161656719,940,940,940,940,0
|
|
20230731,163800,161656719,940,940,940,940,0
|
|
20230731,163700,161656719,940,940,940,940,0
|
|
20230731,163600,161656719,940,940,940,940,0
|
|
20230731,163500,161656719,940,940,940,940,0
|
|
20230731,163400,161656719,940,940,940,940,0
|
|
20230731,163300,161656719,940,940,940,940,0
|
|
20230731,163200,161656719,940,940,940,940,0
|
|
20230731,163100,161656719,940,940,940,940,0
|
|
20230731,163000,161656719,940,940,940,940,0
|
|
20230731,162900,161656719,940,940,940,940,0
|
|
20230731,162800,161656719,940,940,940,940,0
|
|
20230731,162700,161656719,940,940,940,940,0
|
|
20230731,162600,161656719,940,940,940,940,0
|
|
20230731,162500,161656719,940,940,940,940,0
|
|
20230731,162400,161656719,940,940,940,940,0
|
|
20230731,162300,161656719,940,940,940,940,0
|
|
20230731,162200,161656719,940,940,940,940,0
|
|
20230731,162100,161656719,940,940,940,940,0
|
|
20230731,162000,161656719,940,940,940,940,0
|
|
20230731,161900,161656719,940,940,940,940,0
|
|
20230731,161800,161656719,940,940,940,940,0
|
|
20230731,161700,161656719,940,940,940,940,0
|
|
20230731,161600,161656719,940,940,940,940,4705
|
|
20230731,161500,161656719,940,940,940,940,0
|
|
20230731,161400,161656719,940,940,940,940,0
|
|
20230731,161300,161656719,940,940,940,940,0
|
|
20230731,161200,161656719,940,940,940,940,0
|
|
20230731,161100,161656719,940,940,940,940,0
|
|
20230731,161000,161656719,940,940,940,940,0
|
|
20230731,160900,161656719,940,940,940,940,0
|
|
20230731,160800,161656719,940,940,940,940,0
|
|
20230731,160700,161656719,940,940,940,940,0
|
|
20230731,160600,161656719,940,940,940,940,0
|
|
20230731,160500,161656719,940,940,940,940,0
|
|
20230731,160400,161656719,940,940,940,940,0
|
|
20230731,160300,161656719,940,940,940,940,0
|
|
20230731,160200,161656719,940,940,940,940,0
|
|
20230731,160100,161656719,940,940,940,940,0
|
|
20230731,160000,161656719,940,940,940,940,0
|
|
20230731,155900,161656719,940,940,940,940,0
|
|
20230731,155800,161656719,940,940,940,940,0
|
|
20230731,155700,161656719,940,940,940,940,0
|
|
20230731,155600,161656719,940,940,940,940,0
|
|
20230731,155500,161656719,940,940,940,940,0
|
|
20230731,155400,161656719,940,940,940,940,0
|
|
20230731,155300,161656719,940,940,940,940,0
|
|
20230731,155200,161656719,940,940,940,940,0
|
|
20230731,155100,161656719,940,940,940,940,0
|
|
20230731,155000,161656719,940,940,940,940,0
|
|
20230731,154900,161656719,940,940,940,940,0
|
|
20230731,154800,161656719,940,940,940,940,0
|
|
20230731,154700,161656719,940,940,940,940,0
|
|
20230731,154600,161656719,940,940,940,940,4705
|
|
20230731,154500,161656719,940,940,940,940,0
|
|
20230731,154400,161656719,940,940,940,940,0
|
|
20230731,154300,161656719,940,940,940,940,0
|
|
20230731,154200,161656719,940,940,940,940,0
|
|
20230731,154100,161656719,940,940,940,940,0
|
|
20230731,154000,161656719,940,940,940,940,0
|
|
20230731,153900,161656719,940,940,940,940,0
|
|
20230731,153800,161656719,940,940,940,940,0
|
|
20230731,153700,161656719,940,940,940,940,0
|
|
20230731,153600,161656719,940,940,940,940,0
|
|
20230731,153500,161656719,940,940,940,940,0
|
|
20230731,153400,161656719,940,940,940,940,0
|
|
20230731,153300,161656719,940,940,940,940,0
|
|
20230731,153200,161656719,940,940,940,940,0
|
|
20230731,153100,161656719,940,940,940,940,0
|
|
20230731,153000,161656719,940,940,940,940,4705
|
|
20230731,152900,157234019,943,943,943,943,0
|
|
20230731,152800,157234019,943,943,943,943,0
|
|
20230731,152700,157234019,943,943,943,943,0
|
|
20230731,152600,157234019,943,943,943,943,0
|
|
20230731,152500,157234019,943,943,943,943,0
|
|
20230731,152400,157234019,943,943,943,943,0
|
|
20230731,152300,157234019,943,943,943,943,0
|
|
20230731,152200,157234019,943,943,943,943,0
|
|
20230731,152100,157234019,943,943,943,943,0
|
|
20230731,152000,157234019,943,943,943,943,0
|
|
20230731,151900,157234019,943,941,943,941,277
|
|
20230731,151800,156973111,942,942,943,942,359
|
|
20230731,151700,156634931,943,940,943,940,145
|
|
20230731,151600,156498561,942,941,942,941,1036
|
|
20230731,151500,155523683,943,941,943,941,31
|
|
20230731,151400,155494508,945,945,945,945,0
|
|
20230731,151300,155494508,945,945,945,945,0
|
|
20230731,151200,155494508,945,945,945,945,0
|
|
20230731,151100,155494508,945,941,945,941,439
|
|
20230731,151000,155081401,946,946,946,942,13
|
|
20230731,150900,155069143,947,947,947,947,292
|
|
20230731,150800,154792619,948,939,948,938,347
|
|
20230731,150700,154465267,909,943,948,909,2374
|
|
20230731,150600,152258423,943,943,943,943,62
|
|
20230731,150500,152199957,943,937,944,937,471
|
|
20230731,150400,151756791,936,932,936,932,325
|
|
20230731,150300,151453882,930,931,931,930,44
|
|
20230731,150200,151412947,930,919,930,919,3398
|
|
20230731,150100,148254004,930,922,930,922,8000
|
|
20230731,150000,140843768,922,922,922,922,0
|
|
20230731,145900,140843768,922,922,922,922,100
|
|
20230731,145800,140751568,922,922,922,922,8
|
|
20230731,145700,140744192,924,924,924,924,0
|
|
20230731,145600,140744192,924,924,924,924,0
|
|
20230731,145500,140744192,924,924,924,924,0
|
|
20230731,145400,140744192,924,925,925,924,125
|
|
20230731,145300,140628690,924,916,925,916,879
|
|
20230731,145200,139818689,916,916,916,916,50
|
|
20230731,145100,139772889,916,916,916,916,2
|
|
20230731,145000,139771057,915,915,915,915,2
|
|
20230731,144900,139769227,909,917,917,909,381
|
|
20230731,144800,139422837,910,914,914,910,312
|
|
20230731,144700,139138010,918,918,918,918,0
|
|
20230731,144600,139138010,918,915,918,915,105
|
|
20230731,144500,139041929,918,916,918,916,22
|
|
20230731,144400,139021773,921,921,921,921,0
|
|
20230731,144300,139021773,921,921,921,920,4
|
|
20230731,144200,139018090,924,924,924,924,2
|
|
20230731,144100,139016242,926,926,926,926,0
|
|
20230731,144000,139016242,926,925,926,925,549
|
|
20230731,143900,138507967,926,919,930,919,804
|
|
20230731,143800,137765049,920,920,920,920,0
|
|
20230731,143700,137765049,920,910,920,910,2750
|
|
20230731,143600,135244980,910,910,910,910,1
|
|
20230731,143500,135244070,910,910,910,910,0
|
|
20230731,143400,135244070,910,910,910,910,3
|
|
20230731,143300,135241340,910,910,910,910,10
|
|
20230731,143200,135232240,910,910,910,910,3
|
|
20230731,143100,135229510,910,910,910,910,2
|
|
20230731,143000,135227690,910,909,910,908,502
|
|
20230731,142900,134771850,910,910,910,910,7
|
|
20230731,142800,134765480,908,908,908,908,13993
|
|
20230731,142700,122059836,908,908,908,908,60
|
|
20230731,142600,122005356,908,908,908,908,0
|
|
20230731,142500,122005356,908,908,908,908,0
|
|
20230731,142400,122005356,908,908,908,908,0
|
|
20230731,142300,122005356,908,908,908,908,0
|
|
20230731,142200,122005356,908,908,908,908,2
|
|
20230731,142100,122003540,910,910,910,910,0
|
|
20230731,142000,122003540,910,910,910,910,0
|
|
20230731,141900,122003540,910,910,910,910,0
|
|
20230731,141800,122003540,910,910,910,910,0
|
|
20230731,141700,122003540,910,910,910,910,0
|
|
20230731,141600,122003540,910,910,910,910,0
|
|
20230731,141500,122003540,910,910,910,910,0
|
|
20230731,141400,122003540,910,910,910,910,0
|
|
20230731,141300,122003540,910,910,910,910,0
|
|
20230731,141200,122003540,910,910,910,910,0
|
|
20230731,141100,122003540,910,910,910,910,0
|
|
20230731,141000,122003540,910,910,910,910,0
|
|
20230731,140900,122003540,910,910,910,910,141
|
|
20230731,140800,121875230,910,909,910,909,408
|
|
20230731,140700,121504127,911,911,911,911,0
|
|
20230731,140600,121504127,911,911,911,911,2
|
|
20230731,140500,121502305,911,906,911,905,1044
|
|
20230731,140400,120557215,907,909,909,906,987
|
|
20230731,140300,119660160,911,911,911,911,80
|
|
20230731,140200,119587280,911,911,911,911,20
|
|
20230731,140100,119569060,911,911,911,911,2
|
|
20230731,140000,119567238,909,911,911,909,1243
|
|
20230731,135900,118436102,913,913,913,913,2
|
|
20230731,135800,118434276,912,912,912,912,0
|
|
20230731,135700,118434276,912,912,912,912,0
|
|
20230731,135600,118434276,912,912,912,912,0
|
|
20230731,135500,118434276,912,912,912,912,2
|
|
20230731,135400,118432452,913,913,913,913,0
|
|
20230731,135300,118432452,913,913,913,913,0
|
|
20230731,135200,118432452,913,913,913,913,1
|
|
20230731,135100,118431539,914,914,914,914,0
|
|
20230731,135000,118431539,914,914,914,914,0
|
|
20230731,134900,118431539,914,914,914,914,100
|
|
20230731,134800,118340139,914,914,914,914,0
|
|
20230731,134700,118340139,914,914,914,914,0
|
|
20230731,134600,118340139,914,914,914,914,0
|
|
20230731,134500,118340139,914,914,914,914,0
|
|
20230731,134400,118340139,914,914,914,914,0
|
|
20230731,134300,118340139,914,914,914,914,0
|
|
20230731,134200,118340139,914,913,914,913,10
|
|
20230731,134100,118331008,913,913,913,913,0
|
|
20230731,134000,118331008,913,913,913,913,1
|
|
20230731,133900,118330095,912,912,912,912,0
|
|
20230731,133800,118330095,912,913,914,912,87
|
|
20230731,133700,118250742,914,913,914,913,502
|
|
20230731,133600,117792413,913,913,913,913,0
|
|
20230731,133500,117792413,913,912,913,912,25
|
|
20230731,133400,117769611,912,912,912,912,0
|
|
20230731,133300,117769611,912,912,912,912,30
|
|
20230731,133200,117742251,911,910,911,910,20
|
|
20230731,133100,117724041,906,906,906,906,0
|
|
20230731,133000,117724041,906,906,906,906,0
|
|
20230731,132900,117724041,906,907,907,906,10
|
|
20230731,132800,117714979,906,906,906,906,0
|
|
20230731,132700,117714979,906,906,906,906,0
|
|
20230731,132600,117714979,906,906,906,906,0
|
|
20230731,132500,117714979,906,910,910,905,1109
|
|
20230731,132400,116710143,913,913,913,913,0
|
|
20230731,132300,116710143,913,913,913,912,3
|
|
20230731,132200,116707405,906,912,913,906,402
|
|
20230731,132100,116342694,913,911,913,911,2018
|
|
20230731,132000,114502806,911,910,911,910,21
|
|
20230731,131900,114483680,910,910,910,910,0
|
|
20230731,131800,114483680,910,910,910,910,3
|
|
20230731,131700,114480950,910,910,910,910,0
|
|
20230731,131600,114480950,910,908,910,908,15
|
|
20230731,131500,114467303,908,908,908,908,40
|
|
20230731,131400,114430983,907,907,907,907,1
|
|
20230731,131300,114430076,908,908,908,908,30
|
|
20230731,131200,114402836,909,909,909,909,0
|
|
20230731,131100,114402836,909,909,909,909,0
|
|
20230731,131000,114402836,909,909,909,909,1
|
|
20230731,130900,114401927,910,910,910,910,0
|
|
20230731,130800,114401927,910,910,910,905,252
|
|
20230731,130700,114173855,905,912,912,905,1400
|
|
20230731,130600,112902810,912,912,912,912,30
|
|
20230731,130500,112875450,913,913,913,913,0
|
|
20230731,130400,112875450,913,910,913,910,1100
|
|
20230731,130300,111872491,909,909,909,909,25
|
|
20230731,130200,111849766,909,909,909,909,424
|
|
20230731,130100,111464350,910,906,910,905,4477
|
|
20230731,130000,107400207,906,907,909,906,401
|
|
20230731,125900,107035975,907,907,907,907,0
|
|
20230731,125800,107035975,907,907,907,907,4
|
|
20230731,125700,107032347,907,907,907,907,40
|
|
20230731,125600,106996067,906,906,906,906,3
|
|
20230731,125500,106993349,906,907,907,906,3
|
|
20230731,125400,106990630,906,905,906,905,950
|
|
20230731,125300,106130862,905,905,905,905,5
|
|
20230731,125200,106126337,905,905,905,905,0
|
|
20230731,125100,106126337,905,905,905,905,0
|
|
20230731,125000,106126337,905,905,905,905,53
|
|
20230731,124900,106078372,904,904,904,904,4
|
|
20230731,124800,106074756,904,904,904,904,0
|
|
20230731,124700,106074756,904,904,904,904,0
|
|
20230731,124600,106074756,904,904,904,904,0
|
|
20230731,124500,106074756,904,904,904,904,1
|
|
20230731,124400,106073852,903,903,903,903,0
|
|
20230731,124300,106073852,903,903,903,903,0
|
|
20230731,124200,106073852,903,906,906,903,2191
|
|
20230731,124100,104090933,906,907,907,906,12
|
|
20230731,124000,104080050,906,906,906,906,0
|
|
20230731,123900,104080050,906,906,906,906,0
|
|
20230731,123800,104080050,906,907,909,906,401
|
|
20230731,123700,103715913,906,908,908,905,2006
|
|
20230731,123600,101894474,908,909,910,908,3
|
|
20230731,123500,101891747,910,909,910,909,23
|
|
20230731,123400,101870837,908,907,908,907,11
|
|
20230731,123300,101860850,908,908,908,908,2
|
|
20230731,123200,101859034,904,904,904,904,0
|
|
20230731,123100,101859034,904,909,909,904,12
|
|
20230731,123000,101848135,909,908,909,908,217
|
|
20230731,122900,101651098,904,908,910,904,4019
|
|
20230731,122800,98014738,908,906,908,906,3
|
|
20230731,122700,98012017,905,906,906,905,787
|
|
20230731,122600,97298996,906,907,907,906,2
|
|
20230731,122500,97297183,906,907,907,906,1415
|
|
20230731,122400,96014584,907,908,911,907,4
|
|
20230731,122300,96010948,907,908,911,907,16
|
|
20230731,122200,95996404,907,907,907,907,0
|
|
20230731,122100,95996404,907,908,911,907,11
|
|
20230731,122000,95986390,907,908,912,907,31
|
|
20230731,121900,95958210,907,907,907,907,1
|
|
20230731,121800,95957303,908,907,908,907,2
|
|
20230731,121700,95955488,908,908,908,908,11
|
|
20230731,121600,95945500,909,909,909,909,90
|
|
20230731,121500,95863690,909,909,909,909,0
|
|
20230731,121400,95863690,909,909,909,909,0
|
|
20230731,121300,95863690,909,911,911,909,2200
|
|
20230731,121200,93863111,913,913,913,913,0
|
|
20230731,121100,93863111,913,913,913,913,1
|
|
20230731,121000,93862198,910,910,910,910,0
|
|
20230731,120900,93862198,910,910,910,910,0
|
|
20230731,120800,93862198,910,910,910,910,100
|
|
20230731,120700,93771198,911,911,911,911,0
|
|
20230731,120600,93771198,911,910,911,910,10
|
|
20230731,120500,93762089,909,910,911,909,11
|
|
20230731,120400,93752071,909,909,909,909,0
|
|
20230731,120300,93752071,909,910,910,909,14
|
|
20230731,120200,93739332,911,911,911,911,0
|
|
20230731,120100,93739332,911,911,911,911,0
|
|
20230731,120000,93739332,911,911,911,911,0
|
|
20230731,115900,93739332,911,911,911,911,1
|
|
20230731,115800,93738421,911,911,911,911,1
|
|
20230731,115700,93737510,913,913,913,913,0
|
|
20230731,115600,93737510,913,913,913,913,0
|
|
20230731,115500,93737510,913,913,913,913,0
|
|
20230731,115400,93737510,913,913,913,913,0
|
|
20230731,115300,93737510,913,913,913,913,0
|
|
20230731,115200,93737510,913,913,913,913,0
|
|
20230731,115100,93737510,913,913,913,913,0
|
|
20230731,115000,93737510,913,913,913,913,8
|
|
20230731,114900,93730206,913,913,913,913,0
|
|
20230731,114800,93730206,913,910,913,907,668
|
|
20230731,114700,93124025,915,915,915,915,0
|
|
20230731,114600,93124025,915,910,915,910,36
|
|
20230731,114500,93091124,909,911,911,909,161
|
|
20230731,114400,92944613,916,916,916,916,0
|
|
20230731,114300,92944613,916,916,916,916,0
|
|
20230731,114200,92944613,916,916,916,916,0
|
|
20230731,114100,92944613,916,915,916,915,110
|
|
20230731,114000,92843949,916,916,916,916,0
|
|
20230731,113900,92843949,916,915,916,915,30
|
|
20230731,113800,92816489,915,915,915,915,0
|
|
20230731,113700,92816489,915,915,915,915,214
|
|
20230731,113600,92620679,917,915,917,915,50
|
|
20230731,113500,92574921,915,908,915,908,51
|
|
20230731,113400,92528314,914,914,914,914,545
|
|
20230731,113300,92030184,917,917,917,917,0
|
|
20230731,113200,92030184,917,913,917,913,80
|
|
20230731,113100,91957012,915,915,915,915,0
|
|
20230731,113000,91957012,915,908,915,907,616
|
|
20230731,112900,91396778,917,910,917,905,2951
|
|
20230731,112800,88724551,916,916,916,916,0
|
|
20230731,112700,88724551,916,916,916,916,0
|
|
20230731,112600,88724551,916,916,916,916,0
|
|
20230731,112500,88724551,916,916,916,916,0
|
|
20230731,112400,88724551,916,916,916,916,0
|
|
20230731,112300,88724551,916,916,916,916,0
|
|
20230731,112200,88724551,916,917,919,908,52
|
|
20230731,112100,88677125,919,911,919,911,1507
|
|
20230731,112000,87301876,905,905,905,905,100
|
|
20230731,111900,87211376,905,905,905,905,100
|
|
20230731,111800,87120876,911,905,911,905,360
|
|
20230731,111700,86794896,910,910,910,910,0
|
|
20230731,111600,86794896,910,910,910,910,790
|
|
20230731,111500,86075996,911,906,911,905,411
|
|
20230731,111400,85703981,910,910,910,910,0
|
|
20230731,111300,85703981,910,910,910,910,0
|
|
20230731,111200,85703981,910,906,910,904,732
|
|
20230731,111100,85041860,905,905,905,905,0
|
|
20230731,111000,85041860,905,905,905,905,300
|
|
20230731,110900,84770360,904,905,905,904,37
|
|
20230731,110800,84736901,910,910,910,910,0
|
|
20230731,110700,84736901,910,910,910,910,1
|
|
20230731,110600,84735991,910,910,910,910,0
|
|
20230731,110500,84735991,910,910,910,910,0
|
|
20230731,110400,84735991,910,910,910,910,0
|
|
20230731,110300,84735991,910,905,910,905,70
|
|
20230731,110200,84672319,904,904,904,904,0
|
|
20230731,110100,84672319,904,904,904,904,70
|
|
20230731,110000,84609039,904,904,904,904,0
|
|
20230731,105900,84609039,904,904,904,904,0
|
|
20230731,105800,84609039,904,904,904,904,1
|
|
20230731,105700,84608135,905,905,905,905,3000
|
|
20230731,105600,81893135,905,906,906,905,3001
|
|
20230731,105500,79176708,906,907,907,906,401
|
|
20230731,105400,78813003,907,907,907,907,0
|
|
20230731,105300,78813003,907,907,907,907,1
|
|
20230731,105200,78812096,908,909,909,907,595
|
|
20230731,105100,78271606,909,909,909,909,1
|
|
20230731,105000,78270697,910,910,910,910,1377
|
|
20230731,104900,77017627,910,910,910,910,212
|
|
20230731,104800,76824707,910,910,910,910,0
|
|
20230731,104700,76824707,910,910,910,910,0
|
|
20230731,104600,76824707,910,912,912,910,3
|
|
20230731,104500,76821974,913,913,913,913,12
|
|
20230731,104400,76811018,914,914,914,914,0
|
|
20230731,104300,76811018,914,914,914,914,0
|
|
20230731,104200,76811018,914,914,914,914,0
|
|
20230731,104100,76811018,914,914,914,914,0
|
|
20230731,104000,76811018,914,914,914,914,0
|
|
20230731,103900,76811018,914,914,914,914,1
|
|
20230731,103800,76810104,915,915,915,915,0
|
|
20230731,103700,76810104,915,915,915,915,0
|
|
20230731,103600,76810104,915,915,915,915,6
|
|
20230731,103500,76804614,915,915,915,915,0
|
|
20230731,103400,76804614,915,915,915,915,0
|
|
20230731,103300,76804614,915,915,915,915,0
|
|
20230731,103200,76804614,915,915,915,915,0
|
|
20230731,103100,76804614,915,915,915,915,0
|
|
20230731,103000,76804614,915,915,915,915,10
|
|
20230731,102900,76795464,916,913,916,913,164
|
|
20230731,102800,76645379,909,914,914,909,2442
|
|
20230731,102700,74422688,910,910,910,910,0
|
|
20230731,102600,74422688,910,914,914,910,12691
|
|
20230731,102500,62863568,910,928,928,910,5272
|
|
20230731,102400,58036934,936,927,936,927,167
|
|
20230731,102300,57880827,926,926,926,926,0
|
|
20230731,102200,57880827,926,921,926,921,2932
|
|
20230731,102100,55179214,918,918,918,918,46
|
|
20230731,102000,55136986,918,917,918,917,60
|
|
20230731,101900,55081907,921,921,921,921,0
|
|
20230731,101800,55081907,921,912,921,908,3557
|
|
20230731,101700,51835833,912,918,918,912,3001
|
|
20230731,101600,49089562,922,919,922,919,119
|
|
20230731,101500,48979972,918,922,922,918,1712
|
|
20230731,101400,47403203,924,923,924,923,2
|
|
20230731,101300,47401356,922,921,922,921,213
|
|
20230731,101200,47205066,921,921,921,921,129
|
|
20230731,101100,47086257,922,919,922,919,2500
|
|
20230731,101000,44784455,919,919,919,919,0
|
|
20230731,100900,44784455,919,918,919,917,1045
|
|
20230731,100800,43825158,917,917,917,917,0
|
|
20230731,100700,43825158,917,917,917,917,1000
|
|
20230731,100600,42908158,919,920,920,919,281
|
|
20230731,100500,42649648,920,920,920,920,218
|
|
20230731,100400,42449088,920,920,920,920,11
|
|
20230731,100300,42438968,921,921,921,921,296
|
|
20230731,100200,42166352,921,921,921,921,1
|
|
20230731,100100,42165431,921,918,921,918,5
|
|
20230731,100000,42160830,916,916,916,916,0
|
|
20230731,095900,42160830,916,916,916,916,0
|
|
20230731,095800,42160830,916,916,916,916,19
|
|
20230731,095700,42143426,915,913,915,913,1415
|
|
20230731,095600,40849822,911,906,911,906,928
|
|
20230731,095500,40007550,909,909,909,909,0
|
|
20230731,095400,40007550,909,909,909,909,0
|
|
20230731,095300,40007550,909,909,909,909,0
|
|
20230731,095200,40007550,909,904,909,904,556
|
|
20230731,095100,39504921,911,908,911,908,4
|
|
20230731,095000,39501286,909,909,909,909,614
|
|
20230731,094900,38943160,909,909,910,909,1705
|
|
20230731,094800,37393215,909,909,909,909,0
|
|
20230731,094700,37393215,909,909,909,909,1
|
|
20230731,094600,37392306,904,904,904,904,0
|
|
20230731,094500,37392306,904,904,904,904,0
|
|
20230731,094400,37392306,904,907,907,901,3953
|
|
20230731,094300,33826732,905,908,908,905,800
|
|
20230731,094200,33101268,911,910,911,910,117
|
|
20230731,094100,32994792,914,913,914,913,6
|
|
20230731,094000,32989311,910,910,910,910,1
|
|
20230731,093900,32988401,913,909,913,908,93
|
|
20230731,093800,32903771,910,910,910,910,30
|
|
20230731,093700,32876471,910,910,910,910,0
|
|
20230731,093600,32876471,910,915,915,910,801
|
|
20230731,093500,32147556,910,908,910,908,1038
|
|
20230731,093400,31203852,908,909,909,908,400
|
|
20230731,093300,30840379,909,913,913,909,238
|
|
20230731,093200,30623885,908,916,916,908,600
|
|
20230731,093100,30078539,916,916,916,916,1
|
|
20230731,093000,30077623,908,914,914,908,1000
|
|
20230731,092900,29168496,915,913,916,913,1554
|
|
20230731,092800,27749684,913,913,913,913,165
|
|
20230731,092700,27599039,910,910,910,910,0
|
|
20230731,092600,27599039,910,913,913,910,202
|
|
20230731,092500,27415213,913,913,913,913,72
|
|
20230731,092400,27349477,905,910,913,905,5069
|
|
20230731,092300,22760976,913,922,922,913,1253
|
|
20230731,092200,21610252,922,922,922,922,0
|
|
20230731,092100,21610252,922,931,931,920,367
|
|
20230731,092000,21269937,920,930,930,920,1620
|
|
20230731,091900,19771917,930,933,933,930,1441
|
|
20230731,091800,18431205,932,940,940,932,7500
|
|
20230731,091700,11438995,941,940,941,939,849
|
|
20230731,091600,10640787,940,940,940,940,210
|
|
20230731,091500,10443387,941,943,943,941,6697
|
|
20230731,091400,4139600,943,945,945,943,359
|
|
20230731,091300,3800720,945,945,945,945,50
|
|
20230731,091200,3753470,945,945,945,945,49
|
|
20230731,091100,3707165,943,943,943,943,0
|
|
20230731,091000,3707165,943,943,943,943,1
|
|
20230731,090900,3706222,950,950,950,950,0
|
|
20230731,090800,3706222,950,950,950,950,1
|
|
20230731,090700,3705272,945,945,945,945,0
|
|
20230731,090600,3705272,945,945,945,943,552
|
|
20230731,090500,3183878,945,945,945,945,0
|
|
20230731,090400,3183878,945,945,945,945,0
|
|
20230731,090300,3183878,945,945,958,945,315
|
|
20230731,090200,2884762,945,957,957,945,250
|
|
20230731,090100,2646112,957,957,957,957,54
|
|
20230731,090000,2594434,945,942,958,942,2754
|