620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191700,271309140,863,863,863,863,1921
|
|
20230731,191600,271309140,863,863,863,863,0
|
|
20230731,191500,271309140,863,863,863,863,0
|
|
20230731,191400,271309140,863,863,863,863,0
|
|
20230731,191300,271309140,863,863,863,863,0
|
|
20230731,191200,271309140,863,863,863,863,0
|
|
20230731,191100,271309140,863,863,863,863,0
|
|
20230731,191000,271309140,863,863,863,863,0
|
|
20230731,190900,271309140,863,863,863,863,0
|
|
20230731,190800,271309140,863,863,863,863,0
|
|
20230731,190700,271309140,863,863,863,863,0
|
|
20230731,190600,271309140,863,863,863,863,0
|
|
20230731,190500,271309140,863,863,863,863,0
|
|
20230731,190400,271309140,863,863,863,863,0
|
|
20230731,190300,271309140,863,863,863,863,0
|
|
20230731,190200,271309140,863,863,863,863,0
|
|
20230731,190100,271309140,863,863,863,863,0
|
|
20230731,190000,271309140,863,863,863,863,0
|
|
20230731,185900,271309140,863,863,863,863,0
|
|
20230731,185800,271309140,863,863,863,863,0
|
|
20230731,185700,271309140,863,863,863,863,0
|
|
20230731,185600,271309140,863,863,863,863,0
|
|
20230731,185500,271309140,863,863,863,863,0
|
|
20230731,185400,271309140,863,863,863,863,0
|
|
20230731,185300,271309140,863,863,863,863,0
|
|
20230731,185200,271309140,863,863,863,863,0
|
|
20230731,185100,271309140,863,863,863,863,0
|
|
20230731,185000,271309140,863,863,863,863,0
|
|
20230731,184900,271309140,863,863,863,863,0
|
|
20230731,184800,271309140,863,863,863,863,0
|
|
20230731,184700,271309140,863,863,863,863,1921
|
|
20230731,184600,271309140,863,863,863,863,0
|
|
20230731,184500,271309140,863,863,863,863,0
|
|
20230731,184400,271309140,863,863,863,863,0
|
|
20230731,184300,271309140,863,863,863,863,0
|
|
20230731,184200,271309140,863,863,863,863,0
|
|
20230731,184100,271309140,863,863,863,863,0
|
|
20230731,184000,271309140,863,863,863,863,0
|
|
20230731,183900,271309140,863,863,863,863,0
|
|
20230731,183800,271309140,863,863,863,863,0
|
|
20230731,183700,271309140,863,863,863,863,0
|
|
20230731,183600,271309140,863,863,863,863,0
|
|
20230731,183500,271309140,863,863,863,863,0
|
|
20230731,183400,271309140,863,863,863,863,0
|
|
20230731,183300,271309140,863,863,863,863,0
|
|
20230731,183200,271309140,863,863,863,863,0
|
|
20230731,183100,271309140,863,863,863,863,0
|
|
20230731,183000,271309140,863,863,863,863,0
|
|
20230731,182900,271309140,863,863,863,863,0
|
|
20230731,182800,271309140,863,863,863,863,0
|
|
20230731,182700,271309140,863,863,863,863,0
|
|
20230731,182600,271309140,863,863,863,863,0
|
|
20230731,182500,271309140,863,863,863,863,0
|
|
20230731,182400,271309140,863,863,863,863,0
|
|
20230731,182300,271309140,863,863,863,863,0
|
|
20230731,182200,271309140,863,863,863,863,0
|
|
20230731,182100,271309140,863,863,863,863,0
|
|
20230731,182000,271309140,863,863,863,863,0
|
|
20230731,181900,271309140,863,863,863,863,0
|
|
20230731,181800,271309140,863,863,863,863,0
|
|
20230731,181700,271309140,863,863,863,863,1921
|
|
20230731,181600,271309140,863,863,863,863,0
|
|
20230731,181500,271309140,863,863,863,863,0
|
|
20230731,181400,271309140,863,863,863,863,0
|
|
20230731,181300,271309140,863,863,863,863,0
|
|
20230731,181200,271309140,863,863,863,863,0
|
|
20230731,181100,271309140,863,863,863,863,0
|
|
20230731,181000,271309140,863,863,863,863,0
|
|
20230731,180900,271309140,863,863,863,863,0
|
|
20230731,180800,271309140,863,863,863,863,0
|
|
20230731,180700,271309140,863,863,863,863,0
|
|
20230731,180600,271309140,863,863,863,863,0
|
|
20230731,180500,271309140,863,863,863,863,0
|
|
20230731,180400,271309140,863,863,863,863,0
|
|
20230731,180300,271309140,863,863,863,863,0
|
|
20230731,180200,271309140,863,863,863,863,0
|
|
20230731,180100,271309140,863,863,863,863,0
|
|
20230731,180000,271309140,863,863,863,863,0
|
|
20230731,175900,271309140,863,863,863,863,0
|
|
20230731,175800,271309140,863,863,863,863,0
|
|
20230731,175700,271309140,863,863,863,863,0
|
|
20230731,175600,271309140,863,863,863,863,0
|
|
20230731,175500,271309140,863,863,863,863,0
|
|
20230731,175400,271309140,863,863,863,863,0
|
|
20230731,175300,271309140,863,863,863,863,0
|
|
20230731,175200,271309140,863,863,863,863,0
|
|
20230731,175100,271309140,863,863,863,863,0
|
|
20230731,175000,271309140,863,863,863,863,0
|
|
20230731,174900,271309140,863,863,863,863,0
|
|
20230731,174800,271309140,863,863,863,863,0
|
|
20230731,174700,271309140,863,863,863,863,1921
|
|
20230731,174600,271309140,863,863,863,863,0
|
|
20230731,174500,271309140,863,863,863,863,0
|
|
20230731,174400,271309140,863,863,863,863,0
|
|
20230731,174300,271309140,863,863,863,863,0
|
|
20230731,174200,271309140,863,863,863,863,0
|
|
20230731,174100,271309140,863,863,863,863,0
|
|
20230731,174000,271309140,863,863,863,863,0
|
|
20230731,173900,271309140,863,863,863,863,0
|
|
20230731,173800,271309140,863,863,863,863,0
|
|
20230731,173700,271309140,863,863,863,863,0
|
|
20230731,173600,271309140,863,863,863,863,0
|
|
20230731,173500,271309140,863,863,863,863,0
|
|
20230731,173400,271309140,863,863,863,863,0
|
|
20230731,173300,271309140,863,863,863,863,0
|
|
20230731,173200,271309140,863,863,863,863,0
|
|
20230731,173100,271309140,863,863,863,863,0
|
|
20230731,173000,271309140,863,863,863,863,0
|
|
20230731,172900,271309140,863,863,863,863,0
|
|
20230731,172800,271309140,863,863,863,863,0
|
|
20230731,172700,271309140,863,863,863,863,0
|
|
20230731,172600,271309140,863,863,863,863,0
|
|
20230731,172500,271309140,863,863,863,863,0
|
|
20230731,172400,271309140,863,863,863,863,0
|
|
20230731,172300,271309140,863,863,863,863,0
|
|
20230731,172200,271309140,863,863,863,863,0
|
|
20230731,172100,271309140,863,863,863,863,0
|
|
20230731,172000,271309140,863,863,863,863,0
|
|
20230731,171900,271309140,863,863,863,863,0
|
|
20230731,171800,271309140,863,863,863,863,0
|
|
20230731,171700,271309140,863,863,863,863,1921
|
|
20230731,171600,271309140,863,863,863,863,0
|
|
20230731,171500,271309140,863,863,863,863,0
|
|
20230731,171400,271309140,863,863,863,863,0
|
|
20230731,171300,271309140,863,863,863,863,0
|
|
20230731,171200,271309140,863,863,863,863,0
|
|
20230731,171100,271309140,863,863,863,863,0
|
|
20230731,171000,271309140,863,863,863,863,0
|
|
20230731,170900,271309140,863,863,863,863,0
|
|
20230731,170800,271309140,863,863,863,863,0
|
|
20230731,170700,271309140,863,863,863,863,0
|
|
20230731,170600,271309140,863,863,863,863,0
|
|
20230731,170500,271309140,863,863,863,863,0
|
|
20230731,170400,271309140,863,863,863,863,0
|
|
20230731,170300,271309140,863,863,863,863,0
|
|
20230731,170200,271309140,863,863,863,863,0
|
|
20230731,170100,271309140,863,863,863,863,0
|
|
20230731,170000,271309140,863,863,863,863,0
|
|
20230731,165900,271309140,863,863,863,863,0
|
|
20230731,165800,271309140,863,863,863,863,0
|
|
20230731,165700,271309140,863,863,863,863,0
|
|
20230731,165600,271309140,863,863,863,863,0
|
|
20230731,165500,271309140,863,863,863,863,0
|
|
20230731,165400,271309140,863,863,863,863,0
|
|
20230731,165300,271309140,863,863,863,863,0
|
|
20230731,165200,271309140,863,863,863,863,0
|
|
20230731,165100,271309140,863,863,863,863,0
|
|
20230731,165000,271309140,863,863,863,863,0
|
|
20230731,164900,271309140,863,863,863,863,0
|
|
20230731,164800,271309140,863,863,863,863,0
|
|
20230731,164700,271309140,863,863,863,863,1921
|
|
20230731,164600,271309140,863,863,863,863,0
|
|
20230731,164500,271309140,863,863,863,863,0
|
|
20230731,164400,271309140,863,863,863,863,0
|
|
20230731,164300,271309140,863,863,863,863,0
|
|
20230731,164200,271309140,863,863,863,863,0
|
|
20230731,164100,271309140,863,863,863,863,0
|
|
20230731,164000,271309140,863,863,863,863,0
|
|
20230731,163900,271309140,863,863,863,863,0
|
|
20230731,163800,271309140,863,863,863,863,0
|
|
20230731,163700,271309140,863,863,863,863,0
|
|
20230731,163600,271309140,863,863,863,863,0
|
|
20230731,163500,271309140,863,863,863,863,0
|
|
20230731,163400,271309140,863,863,863,863,0
|
|
20230731,163300,271309140,863,863,863,863,0
|
|
20230731,163200,271309140,863,863,863,863,0
|
|
20230731,163100,271309140,863,863,863,863,0
|
|
20230731,163000,271309140,863,863,863,863,0
|
|
20230731,162900,271309140,863,863,863,863,0
|
|
20230731,162800,271309140,863,863,863,863,0
|
|
20230731,162700,271309140,863,863,863,863,0
|
|
20230731,162600,271309140,863,863,863,863,0
|
|
20230731,162500,271309140,863,863,863,863,0
|
|
20230731,162400,271309140,863,863,863,863,0
|
|
20230731,162300,271309140,863,863,863,863,0
|
|
20230731,162200,271309140,863,863,863,863,0
|
|
20230731,162100,271309140,863,863,863,863,0
|
|
20230731,162000,271309140,863,863,863,863,0
|
|
20230731,161900,271309140,863,863,863,863,0
|
|
20230731,161800,271309140,863,863,863,863,0
|
|
20230731,161700,271309140,863,863,863,863,1921
|
|
20230731,161600,271309140,863,863,863,863,0
|
|
20230731,161500,271309140,863,863,863,863,0
|
|
20230731,161400,271309140,863,863,863,863,0
|
|
20230731,161300,271309140,863,863,863,863,0
|
|
20230731,161200,271309140,863,863,863,863,0
|
|
20230731,161100,271309140,863,863,863,863,0
|
|
20230731,161000,271309140,863,863,863,863,0
|
|
20230731,160900,271309140,863,863,863,863,0
|
|
20230731,160800,271309140,863,863,863,863,0
|
|
20230731,160700,271309140,863,863,863,863,0
|
|
20230731,160600,271309140,863,863,863,863,0
|
|
20230731,160500,271309140,863,863,863,863,0
|
|
20230731,160400,271309140,863,863,863,863,0
|
|
20230731,160300,271309140,863,863,863,863,0
|
|
20230731,160200,271309140,863,863,863,863,0
|
|
20230731,160100,271309140,863,863,863,863,0
|
|
20230731,160000,271309140,863,863,863,863,0
|
|
20230731,155900,271309140,863,863,863,863,0
|
|
20230731,155800,271309140,863,863,863,863,0
|
|
20230731,155700,271309140,863,863,863,863,0
|
|
20230731,155600,271309140,863,863,863,863,0
|
|
20230731,155500,271309140,863,863,863,863,0
|
|
20230731,155400,271309140,863,863,863,863,0
|
|
20230731,155300,271309140,863,863,863,863,0
|
|
20230731,155200,271309140,863,863,863,863,0
|
|
20230731,155100,271309140,863,863,863,863,0
|
|
20230731,155000,271309140,863,863,863,863,0
|
|
20230731,154900,271309140,863,863,863,863,0
|
|
20230731,154800,271309140,863,863,863,863,0
|
|
20230731,154700,271309140,863,863,863,863,1921
|
|
20230731,154600,271309140,863,863,863,863,0
|
|
20230731,154500,271309140,863,863,863,863,0
|
|
20230731,154400,271309140,863,863,863,863,0
|
|
20230731,154300,271309140,863,863,863,863,0
|
|
20230731,154200,271309140,863,863,863,863,0
|
|
20230731,154100,271309140,863,863,863,863,0
|
|
20230731,154000,271309140,863,863,863,863,0
|
|
20230731,153900,271309140,863,863,863,863,0
|
|
20230731,153800,271309140,863,863,863,863,0
|
|
20230731,153700,271309140,863,863,863,863,0
|
|
20230731,153600,271309140,863,863,863,863,0
|
|
20230731,153500,271309140,863,863,863,863,0
|
|
20230731,153400,271309140,863,863,863,863,0
|
|
20230731,153300,271309140,863,863,863,863,0
|
|
20230731,153200,271309140,863,863,863,863,0
|
|
20230731,153100,271309140,863,863,863,863,0
|
|
20230731,153000,271309140,863,863,863,863,1921
|
|
20230731,152900,269651317,865,865,865,865,0
|
|
20230731,152800,269651317,865,865,865,865,0
|
|
20230731,152700,269651317,865,865,865,865,0
|
|
20230731,152600,269651317,865,865,865,865,0
|
|
20230731,152500,269651317,865,865,865,865,0
|
|
20230731,152400,269651317,865,865,865,865,0
|
|
20230731,152300,269651317,865,865,865,865,0
|
|
20230731,152200,269651317,865,865,865,865,0
|
|
20230731,152100,269651317,865,865,865,865,0
|
|
20230731,152000,269651317,865,865,865,865,0
|
|
20230731,151900,269651317,865,865,865,865,14
|
|
20230731,151800,269639207,865,865,865,865,1
|
|
20230731,151700,269638342,863,863,863,863,0
|
|
20230731,151600,269638342,863,863,863,863,10
|
|
20230731,151500,269629712,863,863,863,863,0
|
|
20230731,151400,269629712,863,863,863,863,100
|
|
20230731,151300,269543412,863,863,863,863,0
|
|
20230731,151200,269543412,863,863,863,863,1502
|
|
20230731,151100,268247186,863,863,863,863,7
|
|
20230731,151000,268241145,863,863,863,863,0
|
|
20230731,150900,268241145,863,863,863,863,0
|
|
20230731,150800,268241145,863,863,863,863,0
|
|
20230731,150700,268241145,863,863,863,863,0
|
|
20230731,150600,268241145,863,863,863,863,0
|
|
20230731,150500,268241145,863,863,863,863,0
|
|
20230731,150400,268241145,863,863,863,863,0
|
|
20230731,150300,268241145,863,863,863,863,0
|
|
20230731,150200,268241145,863,863,863,863,11
|
|
20230731,150100,268231652,863,866,866,863,156
|
|
20230731,150000,268096931,867,852,867,852,3237
|
|
20230731,145900,265328942,850,850,850,850,0
|
|
20230731,145800,265328942,850,850,850,850,0
|
|
20230731,145700,265328942,850,850,850,850,0
|
|
20230731,145600,265328942,850,850,850,850,0
|
|
20230731,145500,265328942,850,850,850,850,139
|
|
20230731,145400,265210792,850,850,850,849,278
|
|
20230731,145300,264974517,850,851,851,850,500
|
|
20230731,145200,264549506,852,852,852,852,0
|
|
20230731,145100,264549506,852,852,852,852,0
|
|
20230731,145000,264549506,852,852,852,852,0
|
|
20230731,144900,264549506,852,852,852,852,0
|
|
20230731,144800,264549506,852,852,852,852,0
|
|
20230731,144700,264549506,852,852,852,852,20
|
|
20230731,144600,264532466,851,851,851,851,0
|
|
20230731,144500,264532466,851,852,852,851,11
|
|
20230731,144400,264523095,852,851,852,851,1520
|
|
20230731,144300,263228056,852,852,852,852,530
|
|
20230731,144200,262776496,852,852,852,852,0
|
|
20230731,144100,262776496,852,852,852,852,500
|
|
20230731,144000,262350496,852,852,852,852,1
|
|
20230731,143900,262349644,852,852,852,852,0
|
|
20230731,143800,262349644,852,852,852,852,0
|
|
20230731,143700,262349644,852,852,852,852,0
|
|
20230731,143600,262349644,852,852,852,852,0
|
|
20230731,143500,262349644,852,852,852,852,0
|
|
20230731,143400,262349644,852,852,852,852,0
|
|
20230731,143300,262349644,852,852,852,852,0
|
|
20230731,143200,262349644,852,852,852,852,0
|
|
20230731,143100,262349644,852,852,852,852,0
|
|
20230731,143000,262349644,852,852,852,852,0
|
|
20230731,142900,262349644,852,852,852,852,0
|
|
20230731,142800,262349644,852,852,852,852,0
|
|
20230731,142700,262349644,852,852,852,852,504
|
|
20230731,142600,261920236,852,852,852,852,0
|
|
20230731,142500,261920236,852,852,852,852,23
|
|
20230731,142400,261900640,852,851,852,851,421
|
|
20230731,142300,261541951,850,850,850,850,0
|
|
20230731,142200,261541951,850,850,850,850,0
|
|
20230731,142100,261541951,850,850,850,850,1
|
|
20230731,142000,261541101,851,851,851,851,0
|
|
20230731,141900,261541101,851,851,851,851,0
|
|
20230731,141800,261541101,851,851,851,851,0
|
|
20230731,141700,261541101,851,851,851,851,0
|
|
20230731,141600,261541101,851,851,851,851,0
|
|
20230731,141500,261541101,851,851,851,851,33
|
|
20230731,141400,261513018,850,851,851,850,923
|
|
20230731,141300,260727967,852,852,852,852,0
|
|
20230731,141200,260727967,852,852,852,852,0
|
|
20230731,141100,260727967,852,853,853,852,1055
|
|
20230731,141000,259829106,854,854,854,854,1
|
|
20230731,140900,259828252,855,855,855,855,0
|
|
20230731,140800,259828252,855,855,855,855,0
|
|
20230731,140700,259828252,855,854,855,854,794
|
|
20230731,140600,259149386,855,855,855,855,0
|
|
20230731,140500,259149386,855,855,855,855,0
|
|
20230731,140400,259149386,855,855,855,855,100
|
|
20230731,140300,259063886,855,855,855,855,0
|
|
20230731,140200,259063886,855,854,855,854,30
|
|
20230731,140100,259038242,859,859,859,859,0
|
|
20230731,140000,259038242,859,859,859,859,95
|
|
20230731,135900,258956637,859,859,859,859,0
|
|
20230731,135800,258956637,859,859,859,859,12
|
|
20230731,135700,258946329,852,852,852,852,0
|
|
20230731,135600,258946329,852,852,852,852,0
|
|
20230731,135500,258946329,852,852,852,852,0
|
|
20230731,135400,258946329,852,852,852,852,0
|
|
20230731,135300,258946329,852,852,852,852,3
|
|
20230731,135200,258943773,850,850,850,850,0
|
|
20230731,135100,258943773,850,850,850,850,0
|
|
20230731,135000,258943773,850,852,852,850,2000
|
|
20230731,134900,257243398,861,861,861,861,0
|
|
20230731,134800,257243398,861,861,861,861,0
|
|
20230731,134700,257243398,861,861,861,861,100
|
|
20230731,134600,257157298,865,865,865,865,0
|
|
20230731,134500,257157298,865,851,865,851,3001
|
|
20230731,134400,254569041,851,852,852,850,995
|
|
20230731,134300,253722201,851,851,851,851,0
|
|
20230731,134200,253722201,851,851,851,851,0
|
|
20230731,134100,253722201,851,851,851,851,1400
|
|
20230731,134000,252530801,857,857,857,857,0
|
|
20230731,133900,252530801,857,857,857,857,0
|
|
20230731,133800,252530801,857,857,857,857,0
|
|
20230731,133700,252530801,857,857,857,857,0
|
|
20230731,133600,252530801,857,850,857,850,5000
|
|
20230731,133500,248277595,850,850,850,850,68
|
|
20230731,133400,248219795,850,850,850,850,68
|
|
20230731,133300,248161995,850,857,857,850,2596
|
|
20230731,133200,245939540,857,857,857,857,50
|
|
20230731,133100,245896690,857,857,857,857,50
|
|
20230731,133000,245853840,862,862,862,862,2
|
|
20230731,132900,245852116,865,865,865,865,0
|
|
20230731,132800,245852116,865,863,865,863,7000
|
|
20230731,132700,239803088,864,864,864,864,0
|
|
20230731,132600,239803088,864,864,864,864,0
|
|
20230731,132500,239803088,864,864,864,864,0
|
|
20230731,132400,239803088,864,864,864,864,0
|
|
20230731,132300,239803088,864,864,864,864,0
|
|
20230731,132200,239803088,864,864,864,864,50
|
|
20230731,132100,239759888,865,865,865,865,0
|
|
20230731,132000,239759888,865,865,865,865,0
|
|
20230731,131900,239759888,865,865,865,865,0
|
|
20230731,131800,239759888,865,865,865,865,9
|
|
20230731,131700,239752103,865,865,865,865,0
|
|
20230731,131600,239752103,865,865,865,865,0
|
|
20230731,131500,239752103,865,858,865,858,3194
|
|
20230731,131400,237009148,858,858,858,858,2
|
|
20230731,131300,237007432,849,849,849,849,0
|
|
20230731,131200,237007432,849,857,857,849,20000
|
|
20230731,131100,220018695,860,860,860,860,0
|
|
20230731,131000,220018695,860,859,860,859,163
|
|
20230731,130900,219878615,860,860,860,860,0
|
|
20230731,130800,219878615,860,860,860,860,36
|
|
20230731,130700,219847655,860,855,860,855,934
|
|
20230731,130600,219048079,855,855,855,855,67
|
|
20230731,130500,218990794,855,848,855,848,8550
|
|
20230731,130400,211709914,849,849,849,849,0
|
|
20230731,130300,211709914,849,849,849,849,0
|
|
20230731,130200,211709914,849,849,849,849,0
|
|
20230731,130100,211709914,849,849,849,849,0
|
|
20230731,130000,211709914,849,849,849,849,0
|
|
20230731,125900,211709914,849,849,849,849,0
|
|
20230731,125800,211709914,849,849,849,849,0
|
|
20230731,125700,211709914,849,849,849,849,570
|
|
20230731,125600,211225984,849,849,849,849,330
|
|
20230731,125500,210945814,849,846,849,846,4
|
|
20230731,125400,210942424,847,847,847,847,0
|
|
20230731,125300,210942424,847,847,847,847,0
|
|
20230731,125200,210942424,847,847,847,847,0
|
|
20230731,125100,210942424,847,847,847,847,100
|
|
20230731,125000,210857724,849,849,849,849,0
|
|
20230731,124900,210857724,849,849,849,849,0
|
|
20230731,124800,210857724,849,849,849,849,0
|
|
20230731,124700,210857724,849,849,849,849,0
|
|
20230731,124600,210857724,849,844,849,844,40
|
|
20230731,124500,210823900,844,844,844,844,0
|
|
20230731,124400,210823900,844,844,844,844,0
|
|
20230731,124300,210823900,844,844,844,844,0
|
|
20230731,124200,210823900,844,844,844,844,0
|
|
20230731,124100,210823900,844,844,844,844,0
|
|
20230731,124000,210823900,844,844,844,844,0
|
|
20230731,123900,210823900,844,844,844,844,0
|
|
20230731,123800,210823900,844,844,844,844,0
|
|
20230731,123700,210823900,844,844,844,844,0
|
|
20230731,123600,210823900,844,844,844,844,0
|
|
20230731,123500,210823900,844,844,844,844,0
|
|
20230731,123400,210823900,844,844,844,844,10
|
|
20230731,123300,210815460,844,844,844,844,0
|
|
20230731,123200,210815460,844,844,844,844,0
|
|
20230731,123100,210815460,844,844,844,844,0
|
|
20230731,123000,210815460,844,844,844,844,0
|
|
20230731,122900,210815460,844,844,844,844,0
|
|
20230731,122800,210815460,844,844,844,844,0
|
|
20230731,122700,210815460,844,844,844,844,0
|
|
20230731,122600,210815460,844,844,844,844,0
|
|
20230731,122500,210815460,844,844,844,844,0
|
|
20230731,122400,210815460,844,844,844,844,0
|
|
20230731,122300,210815460,844,844,844,844,4
|
|
20230731,122200,210812084,849,849,849,849,0
|
|
20230731,122100,210812084,849,849,849,849,0
|
|
20230731,122000,210812084,849,849,849,849,0
|
|
20230731,121900,210812084,849,849,849,849,0
|
|
20230731,121800,210812084,849,849,849,849,0
|
|
20230731,121700,210812084,849,847,849,847,505
|
|
20230731,121600,210383593,847,847,847,847,1
|
|
20230731,121500,210382746,847,847,847,847,16
|
|
20230731,121400,210369194,843,843,843,843,0
|
|
20230731,121300,210369194,843,843,843,843,0
|
|
20230731,121200,210369194,843,843,843,843,0
|
|
20230731,121100,210369194,843,843,843,843,0
|
|
20230731,121000,210369194,843,843,843,843,0
|
|
20230731,120900,210369194,843,843,843,843,800
|
|
20230731,120800,209694794,843,843,843,843,0
|
|
20230731,120700,209694794,843,843,843,843,0
|
|
20230731,120600,209694794,843,843,843,843,800
|
|
20230731,120500,209020394,849,849,849,849,0
|
|
20230731,120400,209020394,849,849,849,849,0
|
|
20230731,120300,209020394,849,849,849,849,0
|
|
20230731,120200,209020394,849,849,849,849,0
|
|
20230731,120100,209020394,849,849,849,849,0
|
|
20230731,120000,209020394,849,849,849,849,30
|
|
20230731,115900,208994924,849,849,849,849,20
|
|
20230731,115800,208977944,849,849,849,849,98
|
|
20230731,115700,208894742,849,849,849,849,13
|
|
20230731,115600,208883705,848,848,848,848,0
|
|
20230731,115500,208883705,848,848,848,848,0
|
|
20230731,115400,208883705,848,848,848,848,0
|
|
20230731,115300,208883705,848,848,848,848,613
|
|
20230731,115200,208363881,848,847,848,847,13
|
|
20230731,115100,208352860,848,847,848,847,100
|
|
20230731,115000,208268066,849,849,849,849,0
|
|
20230731,114900,208268066,849,849,849,849,0
|
|
20230731,114800,208268066,849,849,849,849,0
|
|
20230731,114700,208268066,849,849,849,849,0
|
|
20230731,114600,208268066,849,849,849,849,0
|
|
20230731,114500,208268066,849,849,849,849,0
|
|
20230731,114400,208268066,849,849,849,849,0
|
|
20230731,114300,208268066,849,849,849,849,0
|
|
20230731,114200,208268066,849,849,849,849,0
|
|
20230731,114100,208268066,849,849,849,849,0
|
|
20230731,114000,208268066,849,849,849,849,0
|
|
20230731,113900,208268066,849,849,849,849,0
|
|
20230731,113800,208268066,849,849,849,849,94
|
|
20230731,113700,208188260,849,849,849,849,106
|
|
20230731,113600,208098266,849,849,849,849,0
|
|
20230731,113500,208098266,849,849,849,849,10
|
|
20230731,113400,208089776,849,849,849,849,0
|
|
20230731,113300,208089776,849,841,849,841,425
|
|
20230731,113200,207732343,835,835,835,835,0
|
|
20230731,113100,207732343,835,835,835,835,0
|
|
20230731,113000,207732343,835,835,835,835,0
|
|
20230731,112900,207732343,835,835,835,835,0
|
|
20230731,112800,207732343,835,836,836,835,8
|
|
20230731,112700,207725662,851,849,851,849,2051
|
|
20230731,112600,205983438,849,849,849,849,2454
|
|
20230731,112500,203899992,848,847,849,847,2365
|
|
20230731,112400,201892378,847,847,847,847,533
|
|
20230731,112300,201440927,847,843,847,843,106
|
|
20230731,112200,201351180,838,840,840,838,5809
|
|
20230731,112100,196479620,840,840,840,840,1191
|
|
20230731,112000,195479180,840,840,840,840,0
|
|
20230731,111900,195479180,840,840,840,840,0
|
|
20230731,111800,195479180,840,845,845,840,204
|
|
20230731,111700,195307805,845,845,845,845,2
|
|
20230731,111600,195306115,847,847,847,847,0
|
|
20230731,111500,195306115,847,838,847,838,5617
|
|
20230731,111400,190588818,834,834,834,834,0
|
|
20230731,111300,190588818,834,834,835,834,1706
|
|
20230731,111200,189164370,835,834,835,834,10
|
|
20230731,111100,189156023,832,832,832,832,0
|
|
20230731,111000,189156023,832,832,833,832,1135
|
|
20230731,110900,188210703,832,833,833,830,1666
|
|
20230731,110800,186827634,833,833,833,833,55
|
|
20230731,110700,186781819,835,835,835,835,1500
|
|
20230731,110600,185529319,835,835,835,835,0
|
|
20230731,110500,185529319,835,832,835,832,3000
|
|
20230731,110400,183033289,832,831,838,831,5060
|
|
20230731,110300,178828177,836,836,836,836,0
|
|
20230731,110200,178828177,836,836,836,836,0
|
|
20230731,110100,178828177,836,836,836,836,57
|
|
20230731,110000,178780525,837,837,837,837,0
|
|
20230731,105900,178780525,837,837,837,837,0
|
|
20230731,105800,178780525,837,837,837,837,0
|
|
20230731,105700,178780525,837,837,837,837,0
|
|
20230731,105600,178780525,837,837,837,837,0
|
|
20230731,105500,178780525,837,837,837,837,0
|
|
20230731,105400,178780525,837,833,837,833,500
|
|
20230731,105300,178363029,831,831,832,831,1012
|
|
20230731,105200,177521940,831,831,831,831,120
|
|
20230731,105100,177422220,829,829,829,829,656
|
|
20230731,105000,176878396,829,829,829,829,0
|
|
20230731,104900,176878396,829,829,829,829,0
|
|
20230731,104800,176878396,829,829,829,829,21
|
|
20230731,104700,176860987,827,827,827,827,135
|
|
20230731,104600,176749342,828,828,828,828,1
|
|
20230731,104500,176748514,827,827,827,827,0
|
|
20230731,104400,176748514,827,827,827,827,0
|
|
20230731,104300,176748514,827,827,827,827,1
|
|
20230731,104200,176747687,829,827,829,827,453
|
|
20230731,104100,176373032,827,827,827,827,0
|
|
20230731,104000,176373032,827,827,827,827,1
|
|
20230731,103900,176372205,827,827,827,827,0
|
|
20230731,103800,176372205,827,827,827,827,220
|
|
20230731,103700,176190265,827,827,827,827,338
|
|
20230731,103600,175910739,829,829,829,829,0
|
|
20230731,103500,175910739,829,829,829,829,0
|
|
20230731,103400,175910739,829,829,829,829,62
|
|
20230731,103300,175859341,828,828,828,828,59
|
|
20230731,103200,175810489,828,828,828,828,0
|
|
20230731,103100,175810489,828,828,828,828,0
|
|
20230731,103000,175810489,828,828,828,828,4
|
|
20230731,102900,175807177,829,829,829,829,0
|
|
20230731,102800,175807177,829,829,829,829,0
|
|
20230731,102700,175807177,829,829,829,829,42
|
|
20230731,102600,175772359,829,829,829,829,0
|
|
20230731,102500,175772359,829,829,829,829,0
|
|
20230731,102400,175772359,829,829,829,829,0
|
|
20230731,102300,175772359,829,829,829,829,0
|
|
20230731,102200,175772359,829,829,829,829,0
|
|
20230731,102100,175772359,829,829,829,829,0
|
|
20230731,102000,175772359,829,829,829,829,0
|
|
20230731,101900,175772359,829,829,829,829,0
|
|
20230731,101800,175772359,829,829,829,828,24
|
|
20230731,101700,175752467,820,820,820,820,0
|
|
20230731,101600,175752467,820,832,832,820,50860
|
|
20230731,101500,133947989,833,833,833,833,0
|
|
20230731,101400,133947989,833,833,833,833,0
|
|
20230731,101300,133947989,833,833,833,833,0
|
|
20230731,101200,133947989,833,835,835,833,6000
|
|
20230731,101100,128939989,839,839,839,839,185
|
|
20230731,101000,128784774,839,839,839,839,0
|
|
20230731,100900,128784774,839,835,839,835,3003
|
|
20230731,100800,126269465,833,833,833,833,0
|
|
20230731,100700,126269465,833,832,833,832,59
|
|
20230731,100600,126220370,833,833,833,833,0
|
|
20230731,100500,126220370,833,831,833,831,790
|
|
20230731,100400,125562612,831,831,831,831,0
|
|
20230731,100300,125562612,831,831,831,831,0
|
|
20230731,100200,125562612,831,831,831,831,0
|
|
20230731,100100,125562612,831,831,831,831,0
|
|
20230731,100000,125562612,831,831,831,831,486
|
|
20230731,095900,125158746,829,829,830,829,1073
|
|
20230731,095800,124268170,829,829,829,829,0
|
|
20230731,095700,124268170,829,829,829,829,50
|
|
20230731,095600,124226720,830,830,830,830,0
|
|
20230731,095500,124226720,830,830,830,829,447
|
|
20230731,095400,123855721,830,828,830,828,1184
|
|
20230731,095300,122875053,828,828,828,828,1
|
|
20230731,095200,122874225,820,826,826,820,20000
|
|
20230731,095100,106457763,821,839,839,821,20240
|
|
20230731,095000,89764996,838,836,838,836,3605
|
|
20230731,094900,86747947,832,832,832,832,0
|
|
20230731,094800,86747947,832,831,832,831,4582
|
|
20230731,094700,82936923,830,830,830,830,129
|
|
20230731,094600,82829853,829,829,829,829,0
|
|
20230731,094500,82829853,829,829,829,829,0
|
|
20230731,094400,82829853,829,829,829,829,0
|
|
20230731,094300,82829853,829,829,829,829,18
|
|
20230731,094200,82814931,829,829,829,829,166
|
|
20230731,094100,82677317,829,829,829,829,18
|
|
20230731,094000,82662395,829,829,829,829,0
|
|
20230731,093900,82662395,829,827,829,827,1785
|
|
20230731,093800,81183454,827,827,827,827,6
|
|
20230731,093700,81178492,827,827,827,827,1
|
|
20230731,093600,81177665,826,826,826,826,0
|
|
20230731,093500,81177665,826,825,827,825,2977
|
|
20230731,093400,78719755,822,838,838,822,20002
|
|
20230731,093300,62259254,822,838,838,822,20005
|
|
20230731,093200,45720304,836,836,836,836,0
|
|
20230731,093100,45720304,836,836,836,836,358
|
|
20230731,093000,45421016,834,834,834,834,0
|
|
20230731,092900,45421016,834,834,834,834,374
|
|
20230731,092800,45109100,833,833,833,833,708
|
|
20230731,092700,44519336,832,832,832,832,334
|
|
20230731,092600,44241448,832,825,832,825,4212
|
|
20230731,092500,40753662,825,823,825,823,245
|
|
20230731,092400,40552007,823,823,823,823,0
|
|
20230731,092300,40552007,823,826,826,823,304
|
|
20230731,092200,40301503,826,826,826,826,1
|
|
20230731,092100,40300677,826,826,826,826,10
|
|
20230731,092000,40292417,825,825,825,825,21
|
|
20230731,091900,40275092,825,825,825,825,20
|
|
20230731,091800,40258592,822,822,822,822,430
|
|
20230731,091700,39905132,823,823,823,823,50
|
|
20230731,091600,39863982,823,823,823,823,202
|
|
20230731,091500,39697736,823,826,826,823,598
|
|
20230731,091400,39205467,827,834,834,827,35039
|
|
20230731,091300,10030725,833,834,834,833,184
|
|
20230731,091200,9877404,834,840,840,834,511
|
|
20230731,091100,9450060,840,840,841,840,495
|
|
20230731,091000,9034010,846,846,846,846,0
|
|
20230731,090900,9034010,846,846,846,846,0
|
|
20230731,090800,9034010,846,840,846,840,1191
|
|
20230731,090700,8033564,840,840,840,840,300
|
|
20230731,090600,7781564,834,834,834,834,0
|
|
20230731,090500,7781564,834,834,834,834,0
|
|
20230731,090400,7781564,834,834,834,834,1
|
|
20230731,090300,7780730,833,833,833,833,0
|
|
20230731,090200,7780730,833,833,833,833,500
|
|
20230731,090100,7364230,840,841,841,833,3835
|
|
20230731,090000,4147212,852,840,852,840,4935
|