584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184100,153830272,412,412,412,412,5342
|
|
20230731,184000,153830272,412,412,412,412,0
|
|
20230731,183900,153830272,412,412,412,412,0
|
|
20230731,183800,153830272,412,412,412,412,0
|
|
20230731,183700,153830272,412,412,412,412,0
|
|
20230731,183600,153830272,412,412,412,412,0
|
|
20230731,183500,153830272,412,412,412,412,0
|
|
20230731,183400,153830272,412,412,412,412,0
|
|
20230731,183300,153830272,412,412,412,412,0
|
|
20230731,183200,153830272,412,412,412,412,0
|
|
20230731,183100,153830272,412,412,412,412,0
|
|
20230731,183000,153830272,412,412,412,412,0
|
|
20230731,182900,153830272,412,412,412,412,0
|
|
20230731,182800,153830272,412,412,412,412,0
|
|
20230731,182700,153830272,412,412,412,412,0
|
|
20230731,182600,153830272,412,412,412,412,0
|
|
20230731,182500,153830272,412,412,412,412,0
|
|
20230731,182400,153830272,412,412,412,412,0
|
|
20230731,182300,153830272,412,412,412,412,0
|
|
20230731,182200,153830272,412,412,412,412,0
|
|
20230731,182100,153830272,412,412,412,412,0
|
|
20230731,182000,153830272,412,412,412,412,0
|
|
20230731,181900,153830272,412,412,412,412,0
|
|
20230731,181800,153830272,412,412,412,412,0
|
|
20230731,181700,153830272,412,412,412,412,0
|
|
20230731,181600,153830272,412,412,412,412,0
|
|
20230731,181500,153830272,412,412,412,412,0
|
|
20230731,181400,153830272,412,412,412,412,0
|
|
20230731,181300,153830272,412,412,412,412,0
|
|
20230731,181200,153830272,412,412,412,412,0
|
|
20230731,181100,153830272,412,412,412,412,5342
|
|
20230731,181000,153830272,412,412,412,412,0
|
|
20230731,180900,153830272,412,412,412,412,0
|
|
20230731,180800,153830272,412,412,412,412,0
|
|
20230731,180700,153830272,412,412,412,412,0
|
|
20230731,180600,153830272,412,412,412,412,0
|
|
20230731,180500,153830272,412,412,412,412,0
|
|
20230731,180400,153830272,412,412,412,412,0
|
|
20230731,180300,153830272,412,412,412,412,0
|
|
20230731,180200,153830272,412,412,412,412,0
|
|
20230731,180100,153830272,412,412,412,412,0
|
|
20230731,180000,153830272,412,412,412,412,0
|
|
20230731,175900,153830272,412,412,412,412,0
|
|
20230731,175800,153830272,412,412,412,412,0
|
|
20230731,175700,153830272,412,412,412,412,0
|
|
20230731,175600,153830272,412,412,412,412,0
|
|
20230731,175500,153830272,412,412,412,412,0
|
|
20230731,175400,153830272,412,412,412,412,0
|
|
20230731,175300,153830272,412,412,412,412,0
|
|
20230731,175200,153830272,412,412,412,412,0
|
|
20230731,175100,153830272,412,412,412,412,0
|
|
20230731,175000,153830272,412,412,412,412,0
|
|
20230731,174900,153830272,412,412,412,412,0
|
|
20230731,174800,153830272,412,412,412,412,0
|
|
20230731,174700,153830272,412,412,412,412,0
|
|
20230731,174600,153830272,412,412,412,412,0
|
|
20230731,174500,153830272,412,412,412,412,0
|
|
20230731,174400,153830272,412,412,412,412,0
|
|
20230731,174300,153830272,412,412,412,412,0
|
|
20230731,174200,153830272,412,412,412,412,0
|
|
20230731,174100,153830272,412,412,412,412,5342
|
|
20230731,174000,153830272,412,412,412,412,0
|
|
20230731,173900,153830272,412,412,412,412,0
|
|
20230731,173800,153830272,412,412,412,412,0
|
|
20230731,173700,153830272,412,412,412,412,0
|
|
20230731,173600,153830272,412,412,412,412,0
|
|
20230731,173500,153830272,412,412,412,412,0
|
|
20230731,173400,153830272,412,412,412,412,0
|
|
20230731,173300,153830272,412,412,412,412,0
|
|
20230731,173200,153830272,412,412,412,412,0
|
|
20230731,173100,153830272,412,412,412,412,0
|
|
20230731,173000,153830272,412,412,412,412,0
|
|
20230731,172900,153830272,412,412,412,412,0
|
|
20230731,172800,153830272,412,412,412,412,0
|
|
20230731,172700,153830272,412,412,412,412,0
|
|
20230731,172600,153830272,412,412,412,412,0
|
|
20230731,172500,153830272,412,412,412,412,0
|
|
20230731,172400,153830272,412,412,412,412,0
|
|
20230731,172300,153830272,412,412,412,412,0
|
|
20230731,172200,153830272,412,412,412,412,0
|
|
20230731,172100,153830272,412,412,412,412,0
|
|
20230731,172000,153830272,412,412,412,412,0
|
|
20230731,171900,153830272,412,412,412,412,0
|
|
20230731,171800,153830272,412,412,412,412,0
|
|
20230731,171700,153830272,412,412,412,412,0
|
|
20230731,171600,153830272,412,412,412,412,0
|
|
20230731,171500,153830272,412,412,412,412,0
|
|
20230731,171400,153830272,412,412,412,412,0
|
|
20230731,171300,153830272,412,412,412,412,0
|
|
20230731,171200,153830272,412,412,412,412,0
|
|
20230731,171100,153830272,412,412,412,412,5342
|
|
20230731,171000,153830272,412,412,412,412,0
|
|
20230731,170900,153830272,412,412,412,412,0
|
|
20230731,170800,153830272,412,412,412,412,0
|
|
20230731,170700,153830272,412,412,412,412,0
|
|
20230731,170600,153830272,412,412,412,412,0
|
|
20230731,170500,153830272,412,412,412,412,0
|
|
20230731,170400,153830272,412,412,412,412,0
|
|
20230731,170300,153830272,412,412,412,412,0
|
|
20230731,170200,153830272,412,412,412,412,0
|
|
20230731,170100,153830272,412,412,412,412,0
|
|
20230731,170000,153830272,412,412,412,412,0
|
|
20230731,165900,153830272,412,412,412,412,0
|
|
20230731,165800,153830272,412,412,412,412,0
|
|
20230731,165700,153830272,412,412,412,412,0
|
|
20230731,165600,153830272,412,412,412,412,0
|
|
20230731,165500,153830272,412,412,412,412,0
|
|
20230731,165400,153830272,412,412,412,412,0
|
|
20230731,165300,153830272,412,412,412,412,0
|
|
20230731,165200,153830272,412,412,412,412,0
|
|
20230731,165100,153830272,412,412,412,412,0
|
|
20230731,165000,153830272,412,412,412,412,0
|
|
20230731,164900,153830272,412,412,412,412,0
|
|
20230731,164800,153830272,412,412,412,412,0
|
|
20230731,164700,153830272,412,412,412,412,0
|
|
20230731,164600,153830272,412,412,412,412,0
|
|
20230731,164500,153830272,412,412,412,412,0
|
|
20230731,164400,153830272,412,412,412,412,0
|
|
20230731,164300,153830272,412,412,412,412,0
|
|
20230731,164200,153830272,412,412,412,412,0
|
|
20230731,164100,153830272,412,412,412,412,5342
|
|
20230731,164000,153830272,412,412,412,412,0
|
|
20230731,163900,153830272,412,412,412,412,0
|
|
20230731,163800,153830272,412,412,412,412,0
|
|
20230731,163700,153830272,412,412,412,412,0
|
|
20230731,163600,153830272,412,412,412,412,0
|
|
20230731,163500,153830272,412,412,412,412,0
|
|
20230731,163400,153830272,412,412,412,412,0
|
|
20230731,163300,153830272,412,412,412,412,0
|
|
20230731,163200,153830272,412,412,412,412,0
|
|
20230731,163100,153830272,412,412,412,412,0
|
|
20230731,163000,153830272,412,412,412,412,0
|
|
20230731,162900,153830272,412,412,412,412,0
|
|
20230731,162800,153830272,412,412,412,412,0
|
|
20230731,162700,153830272,412,412,412,412,0
|
|
20230731,162600,153830272,412,412,412,412,0
|
|
20230731,162500,153830272,412,412,412,412,0
|
|
20230731,162400,153830272,412,412,412,412,0
|
|
20230731,162300,153830272,412,412,412,412,0
|
|
20230731,162200,153830272,412,412,412,412,0
|
|
20230731,162100,153830272,412,412,412,412,0
|
|
20230731,162000,153830272,412,412,412,412,0
|
|
20230731,161900,153830272,412,412,412,412,0
|
|
20230731,161800,153830272,412,412,412,412,0
|
|
20230731,161700,153830272,412,412,412,412,0
|
|
20230731,161600,153830272,412,412,412,412,0
|
|
20230731,161500,153830272,412,412,412,412,0
|
|
20230731,161400,153830272,412,412,412,412,0
|
|
20230731,161300,153830272,412,412,412,412,0
|
|
20230731,161200,153830272,412,412,412,412,0
|
|
20230731,161100,153830272,412,412,412,412,5342
|
|
20230731,161000,153830272,412,412,412,412,0
|
|
20230731,160900,153830272,412,412,412,412,0
|
|
20230731,160800,153830272,412,412,412,412,0
|
|
20230731,160700,153830272,412,412,412,412,0
|
|
20230731,160600,153830272,412,412,412,412,0
|
|
20230731,160500,153830272,412,412,412,412,0
|
|
20230731,160400,153830272,412,412,412,412,0
|
|
20230731,160300,153830272,412,412,412,412,0
|
|
20230731,160200,153830272,412,412,412,412,0
|
|
20230731,160100,153830272,412,412,412,412,0
|
|
20230731,160000,153830272,412,412,412,412,0
|
|
20230731,155900,153830272,412,412,412,412,0
|
|
20230731,155800,153830272,412,412,412,412,0
|
|
20230731,155700,153830272,412,412,412,412,0
|
|
20230731,155600,153830272,412,412,412,412,0
|
|
20230731,155500,153830272,412,412,412,412,0
|
|
20230731,155400,153830272,412,412,412,412,0
|
|
20230731,155300,153830272,412,412,412,412,0
|
|
20230731,155200,153830272,412,412,412,412,0
|
|
20230731,155100,153830272,412,412,412,412,0
|
|
20230731,155000,153830272,412,412,412,412,0
|
|
20230731,154900,153830272,412,412,412,412,0
|
|
20230731,154800,153830272,412,412,412,412,0
|
|
20230731,154700,153830272,412,412,412,412,0
|
|
20230731,154600,153830272,412,412,412,412,0
|
|
20230731,154500,153830272,412,412,412,412,0
|
|
20230731,154400,153830272,412,412,412,412,0
|
|
20230731,154300,153830272,412,412,412,412,0
|
|
20230731,154200,153830272,412,412,412,412,0
|
|
20230731,154100,153830272,412,412,412,412,5342
|
|
20230731,154000,153830272,412,412,412,412,0
|
|
20230731,153900,153830272,412,412,412,412,0
|
|
20230731,153800,153830272,412,412,412,412,0
|
|
20230731,153700,153830272,412,412,412,412,0
|
|
20230731,153600,153830272,412,412,412,412,0
|
|
20230731,153500,153830272,412,412,412,412,0
|
|
20230731,153400,153830272,412,412,412,412,0
|
|
20230731,153300,153830272,412,412,412,412,0
|
|
20230731,153200,153830272,412,412,412,412,0
|
|
20230731,153100,153830272,412,412,412,412,0
|
|
20230731,153000,153830272,412,412,412,412,5342
|
|
20230731,152900,151629368,418,418,418,418,0
|
|
20230731,152800,151629368,418,418,418,418,0
|
|
20230731,152700,151629368,418,418,418,418,0
|
|
20230731,152600,151629368,418,418,418,418,0
|
|
20230731,152500,151629368,418,418,418,418,0
|
|
20230731,152400,151629368,418,418,418,418,0
|
|
20230731,152300,151629368,418,418,418,418,0
|
|
20230731,152200,151629368,418,418,418,418,0
|
|
20230731,152100,151629368,418,418,418,418,0
|
|
20230731,152000,151629368,418,418,418,418,0
|
|
20230731,151900,151629368,418,414,418,414,4010
|
|
20230731,151800,149958010,414,414,414,414,1220
|
|
20230731,151700,149452930,412,414,414,412,14000
|
|
20230731,151600,143673932,415,415,415,415,358
|
|
20230731,151500,143525362,415,416,416,415,45
|
|
20230731,151400,143506685,416,415,416,415,1205
|
|
20230731,151300,143005408,415,415,415,415,0
|
|
20230731,151200,143005408,415,414,415,414,6684
|
|
20230731,151100,140231592,415,415,415,415,2410
|
|
20230731,151000,139231442,415,415,415,415,10
|
|
20230731,150900,139227292,415,415,415,415,2401
|
|
20230731,150800,138230877,415,413,415,413,315
|
|
20230731,150700,138100778,415,413,415,413,442
|
|
20230731,150600,137918228,415,415,415,415,0
|
|
20230731,150500,137918228,415,415,415,415,14
|
|
20230731,150400,137912418,415,415,415,415,0
|
|
20230731,150300,137912418,415,413,415,413,100
|
|
20230731,150200,137871116,413,413,413,413,118
|
|
20230731,150100,137822382,412,413,413,412,3240
|
|
20230731,150000,136487400,414,414,414,414,0
|
|
20230731,145900,136487400,414,414,414,414,0
|
|
20230731,145800,136487400,414,414,414,414,107
|
|
20230731,145700,136443102,413,413,413,413,15
|
|
20230731,145600,136436907,413,413,413,413,783
|
|
20230731,145500,136113528,414,413,414,413,51
|
|
20230731,145400,136092462,415,415,415,415,0
|
|
20230731,145300,136092462,415,415,415,415,0
|
|
20230731,145200,136092462,415,415,415,415,0
|
|
20230731,145100,136092462,415,415,415,415,13
|
|
20230731,145000,136087067,413,412,413,412,1541
|
|
20230731,144900,135450677,413,413,413,413,2
|
|
20230731,144800,135449851,413,413,413,413,145
|
|
20230731,144700,135389966,413,413,413,413,0
|
|
20230731,144600,135389966,413,413,413,413,2
|
|
20230731,144500,135389140,413,413,413,413,42
|
|
20230731,144400,135371794,413,412,413,412,529
|
|
20230731,144300,135153380,415,413,415,413,45
|
|
20230731,144200,135134793,412,413,413,412,125
|
|
20230731,144100,135083282,413,413,413,413,0
|
|
20230731,144000,135083282,413,413,413,413,1438
|
|
20230731,143900,134489388,413,413,413,413,0
|
|
20230731,143800,134489388,413,413,413,413,1292
|
|
20230731,143700,133955792,415,415,415,415,0
|
|
20230731,143600,133955792,415,415,415,415,0
|
|
20230731,143500,133955792,415,415,415,415,0
|
|
20230731,143400,133955792,415,415,415,415,0
|
|
20230731,143300,133955792,415,414,415,414,418
|
|
20230731,143200,133782739,413,413,413,413,0
|
|
20230731,143100,133782739,413,413,413,413,0
|
|
20230731,143000,133782739,413,413,413,413,0
|
|
20230731,142900,133782739,413,413,413,413,2
|
|
20230731,142800,133781913,414,414,414,414,0
|
|
20230731,142700,133781913,414,414,414,414,0
|
|
20230731,142600,133781913,414,414,414,414,2
|
|
20230731,142500,133781085,413,413,413,413,50
|
|
20230731,142400,133760435,413,413,413,413,502
|
|
20230731,142300,133553109,413,413,413,413,0
|
|
20230731,142200,133553109,413,413,413,413,18
|
|
20230731,142100,133545675,413,413,413,413,10
|
|
20230731,142000,133541545,413,413,413,413,0
|
|
20230731,141900,133541545,413,413,413,413,0
|
|
20230731,141800,133541545,413,413,413,413,0
|
|
20230731,141700,133541545,413,413,413,413,0
|
|
20230731,141600,133541545,413,413,413,413,4
|
|
20230731,141500,133539893,414,414,414,414,286
|
|
20230731,141400,133421489,413,413,413,413,400
|
|
20230731,141300,133256289,413,414,414,413,2020
|
|
20230731,141200,132421467,415,415,415,415,1
|
|
20230731,141100,132421052,414,414,414,414,0
|
|
20230731,141000,132421052,414,414,414,414,0
|
|
20230731,140900,132421052,414,414,414,414,0
|
|
20230731,140800,132421052,414,414,414,414,0
|
|
20230731,140700,132421052,414,414,414,414,9493
|
|
20230731,140600,128490950,415,415,415,415,1018
|
|
20230731,140500,128068480,415,415,415,415,0
|
|
20230731,140400,128068480,415,415,415,415,1
|
|
20230731,140300,128068065,415,415,415,415,0
|
|
20230731,140200,128068065,415,415,415,415,24
|
|
20230731,140100,128058105,415,415,415,415,0
|
|
20230731,140000,128058105,415,415,415,415,0
|
|
20230731,135900,128058105,415,415,415,414,206
|
|
20230731,135800,127972815,415,415,415,415,21
|
|
20230731,135700,127964100,413,413,413,413,266
|
|
20230731,135600,127854242,415,415,415,415,2
|
|
20230731,135500,127853412,415,415,415,415,0
|
|
20230731,135400,127853412,415,415,415,415,0
|
|
20230731,135300,127853412,415,414,415,414,1177
|
|
20230731,135200,127366133,413,413,413,413,2726
|
|
20230731,135100,126240295,413,413,413,413,102
|
|
20230731,135000,126198169,413,413,413,413,0
|
|
20230731,134900,126198169,413,413,413,413,0
|
|
20230731,134800,126198169,413,413,413,413,0
|
|
20230731,134700,126198169,413,413,413,413,0
|
|
20230731,134600,126198169,413,413,413,413,1
|
|
20230731,134500,126197756,413,414,414,413,3053
|
|
20230731,134400,124936862,414,414,414,414,0
|
|
20230731,134300,124936862,414,414,414,414,0
|
|
20230731,134200,124936862,414,414,414,414,0
|
|
20230731,134100,124936862,414,414,414,414,15
|
|
20230731,134000,124930652,414,414,414,414,13
|
|
20230731,133900,124925270,414,414,414,414,0
|
|
20230731,133800,124925270,414,414,414,414,0
|
|
20230731,133700,124925270,414,414,414,414,0
|
|
20230731,133600,124925270,414,414,414,414,0
|
|
20230731,133500,124925270,414,414,414,414,0
|
|
20230731,133400,124925270,414,414,414,414,0
|
|
20230731,133300,124925270,414,414,414,414,1
|
|
20230731,133200,124924856,413,413,413,413,0
|
|
20230731,133100,124924856,413,413,413,413,294
|
|
20230731,133000,124803434,414,414,414,414,6
|
|
20230731,132900,124800950,413,413,413,413,75
|
|
20230731,132800,124769975,414,414,414,414,0
|
|
20230731,132700,124769975,414,414,414,414,1
|
|
20230731,132600,124769561,415,415,415,415,1
|
|
20230731,132500,124769146,415,415,415,415,5
|
|
20230731,132400,124767071,413,415,415,413,3504
|
|
20230731,132300,123319329,415,415,415,415,99
|
|
20230731,132200,123278244,415,415,415,415,1
|
|
20230731,132100,123277829,414,414,415,414,4250
|
|
20230731,132000,121518327,415,415,415,415,0
|
|
20230731,131900,121518327,415,415,415,415,6
|
|
20230731,131800,121515837,415,415,415,415,1
|
|
20230731,131700,121515422,414,414,414,414,1
|
|
20230731,131600,121515008,415,415,415,415,1
|
|
20230731,131500,121514593,413,413,413,413,4
|
|
20230731,131400,121512941,415,415,415,415,0
|
|
20230731,131300,121512941,415,415,415,415,2409
|
|
20230731,131200,120513206,412,413,413,412,16098
|
|
20230731,131100,113865651,414,414,415,414,2007
|
|
20230731,131000,113034746,414,414,415,414,1047
|
|
20230731,130900,112601287,415,416,416,415,817
|
|
20230731,130800,112262230,415,415,415,415,0
|
|
20230731,130700,112262230,415,415,415,415,245
|
|
20230731,130600,112160555,417,417,417,417,5
|
|
20230731,130500,112158470,417,417,417,417,0
|
|
20230731,130400,112158470,417,416,417,416,20
|
|
20230731,130300,112150131,417,417,417,417,156
|
|
20230731,130200,112085079,414,414,414,414,0
|
|
20230731,130100,112085079,414,416,416,414,137
|
|
20230731,130000,112028238,417,417,417,417,19
|
|
20230731,125900,112020315,417,417,417,417,0
|
|
20230731,125800,112020315,417,417,417,417,0
|
|
20230731,125700,112020315,417,417,417,417,0
|
|
20230731,125600,112020315,417,417,417,417,0
|
|
20230731,125500,112020315,417,417,417,417,0
|
|
20230731,125400,112020315,417,417,417,417,0
|
|
20230731,125300,112020315,417,417,417,417,0
|
|
20230731,125200,112020315,417,417,417,417,10
|
|
20230731,125100,112016145,414,417,417,414,34
|
|
20230731,125000,112002064,417,415,417,415,1040
|
|
20230731,124900,111569385,417,417,417,417,0
|
|
20230731,124800,111569385,417,417,417,417,0
|
|
20230731,124700,111569385,417,418,418,417,501
|
|
20230731,124600,111359968,417,417,418,417,252
|
|
20230731,124500,111254684,414,415,415,414,8551
|
|
20230731,124400,107712411,416,417,417,416,952
|
|
20230731,124300,107316376,416,416,416,416,15
|
|
20230731,124200,107310136,416,416,416,416,2000
|
|
20230731,124100,106478136,418,418,418,418,0
|
|
20230731,124000,106478136,418,417,418,417,2826
|
|
20230731,123900,105296870,418,418,418,418,0
|
|
20230731,123800,105296870,418,418,418,418,31
|
|
20230731,123700,105283912,417,417,417,417,0
|
|
20230731,123600,105283912,417,417,417,417,500
|
|
20230731,123500,105075412,417,418,418,417,1500
|
|
20230731,123400,104448912,417,417,417,417,200
|
|
20230731,123300,104365512,417,417,417,417,0
|
|
20230731,123200,104365512,417,417,417,417,0
|
|
20230731,123100,104365512,417,417,417,417,98
|
|
20230731,123000,104324646,417,417,417,417,0
|
|
20230731,122900,104324646,417,417,417,417,1402
|
|
20230731,122800,103740012,417,417,417,417,2
|
|
20230731,122700,103739178,417,417,417,417,71
|
|
20230731,122600,103709571,417,417,417,417,1000
|
|
20230731,122500,103292571,416,416,416,416,0
|
|
20230731,122400,103292571,416,416,416,416,1
|
|
20230731,122300,103292155,418,418,418,418,0
|
|
20230731,122200,103292155,418,418,418,418,0
|
|
20230731,122100,103292155,418,418,418,418,0
|
|
20230731,122000,103292155,418,418,418,418,5
|
|
20230731,121900,103290065,417,417,418,417,1017
|
|
20230731,121800,102864961,416,417,418,416,8231
|
|
20230731,121700,99432630,416,416,416,416,2500
|
|
20230731,121600,98392630,416,416,416,416,1
|
|
20230731,121500,98392214,416,416,416,416,25
|
|
20230731,121400,98381814,416,416,416,416,253
|
|
20230731,121300,98276566,417,417,417,417,0
|
|
20230731,121200,98276566,417,417,417,417,0
|
|
20230731,121100,98276566,417,417,417,417,1685
|
|
20230731,121000,97573921,417,416,417,416,7
|
|
20230731,120900,97571008,416,416,416,416,0
|
|
20230731,120800,97571008,416,416,416,416,3309
|
|
20230731,120700,96194464,416,416,416,416,2
|
|
20230731,120600,96193632,416,416,416,416,0
|
|
20230731,120500,96193632,416,416,416,416,0
|
|
20230731,120400,96193632,416,416,416,416,7
|
|
20230731,120300,96190720,414,414,414,414,0
|
|
20230731,120200,96190720,414,414,414,414,0
|
|
20230731,120100,96190720,414,414,414,414,0
|
|
20230731,120000,96190720,414,416,416,414,817
|
|
20230731,115900,95851275,417,417,417,417,0
|
|
20230731,115800,95851275,417,417,417,417,0
|
|
20230731,115700,95851275,417,417,417,417,83
|
|
20230731,115600,95816664,416,416,416,416,3
|
|
20230731,115500,95815416,417,417,417,417,400
|
|
20230731,115400,95648616,417,417,417,417,0
|
|
20230731,115300,95648616,417,417,417,417,0
|
|
20230731,115200,95648616,417,417,417,417,1
|
|
20230731,115100,95648199,416,416,416,416,3000
|
|
20230731,115000,94400199,416,417,417,416,1525
|
|
20230731,114900,93765506,418,418,418,418,0
|
|
20230731,114800,93765506,418,418,418,418,0
|
|
20230731,114700,93765506,418,418,418,418,0
|
|
20230731,114600,93765506,418,417,418,417,11
|
|
20230731,114500,93760909,418,418,418,418,1
|
|
20230731,114400,93760491,418,418,418,418,10
|
|
20230731,114300,93756311,418,418,418,418,0
|
|
20230731,114200,93756311,418,418,418,418,38
|
|
20230731,114100,93740427,418,418,418,418,0
|
|
20230731,114000,93740427,418,418,418,418,3946
|
|
20230731,113900,92090999,418,418,418,418,0
|
|
20230731,113800,92090999,418,418,418,418,3041
|
|
20230731,113700,90819861,418,418,418,418,7932
|
|
20230731,113600,87504285,418,418,418,418,0
|
|
20230731,113500,87504285,418,418,418,418,0
|
|
20230731,113400,87504285,418,418,418,418,201
|
|
20230731,113300,87420267,417,417,418,417,3
|
|
20230731,113200,87419015,417,418,418,417,160
|
|
20230731,113100,87352140,418,418,418,418,1
|
|
20230731,113000,87351722,417,417,417,417,1
|
|
20230731,112900,87351305,417,417,417,417,0
|
|
20230731,112800,87351305,417,417,417,417,0
|
|
20230731,112700,87351305,417,417,417,417,0
|
|
20230731,112600,87351305,417,417,417,417,2007
|
|
20230731,112500,86514386,417,417,417,417,1833
|
|
20230731,112400,85750025,417,417,417,417,0
|
|
20230731,112300,85750025,417,416,417,416,21
|
|
20230731,112200,85741269,417,417,417,417,20
|
|
20230731,112100,85732929,416,416,416,416,0
|
|
20230731,112000,85732929,416,416,416,416,500
|
|
20230731,111900,85524929,417,417,417,417,936
|
|
20230731,111800,85134617,416,416,416,416,4952
|
|
20230731,111700,83074585,416,414,416,414,39
|
|
20230731,111600,83058363,415,416,416,415,1231
|
|
20230731,111500,82547397,417,416,418,416,15153
|
|
20230731,111400,76242383,416,416,416,416,5642
|
|
20230731,111300,73895311,416,416,416,416,1190
|
|
20230731,111200,73400271,416,416,416,416,5002
|
|
20230731,111100,71319439,416,416,416,416,0
|
|
20230731,111000,71319439,416,414,416,414,430
|
|
20230731,110900,71141359,414,416,416,414,6023
|
|
20230731,110800,68647835,416,416,416,416,0
|
|
20230731,110700,68647835,416,416,416,416,0
|
|
20230731,110600,68647835,416,416,416,416,1
|
|
20230731,110500,68647419,416,416,416,416,6
|
|
20230731,110400,68644923,416,416,416,416,0
|
|
20230731,110300,68644923,416,416,416,416,50
|
|
20230731,110200,68624123,414,414,414,414,1000
|
|
20230731,110100,68210123,414,416,416,414,10
|
|
20230731,110000,68205969,416,416,416,416,5
|
|
20230731,105900,68203889,415,415,415,415,43
|
|
20230731,105800,68186044,416,416,416,416,0
|
|
20230731,105700,68186044,416,416,416,416,10
|
|
20230731,105600,68181884,413,413,413,413,0
|
|
20230731,105500,68181884,413,413,413,413,0
|
|
20230731,105400,68181884,413,413,413,413,0
|
|
20230731,105300,68181884,413,413,413,413,100
|
|
20230731,105200,68140584,416,416,416,416,2
|
|
20230731,105100,68139752,416,416,416,416,0
|
|
20230731,105000,68139752,416,414,416,414,471
|
|
20230731,104900,67944756,414,414,414,414,100
|
|
20230731,104800,67903356,414,416,416,414,1516
|
|
20230731,104700,67275560,416,416,416,416,8
|
|
20230731,104600,67272232,415,415,415,415,182
|
|
20230731,104500,67196702,415,415,415,415,0
|
|
20230731,104400,67196702,415,415,415,415,0
|
|
20230731,104300,67196702,415,415,415,415,2008
|
|
20230731,104200,66363382,415,415,415,415,1
|
|
20230731,104100,66362967,416,416,416,416,974
|
|
20230731,104000,65957783,416,416,416,416,1
|
|
20230731,103900,65957367,416,416,416,415,1041
|
|
20230731,103800,65525341,414,414,414,414,0
|
|
20230731,103700,65525341,414,414,414,414,0
|
|
20230731,103600,65525341,414,416,416,414,5336
|
|
20230731,103500,63315570,416,414,416,414,6632
|
|
20230731,103400,60563453,414,414,414,414,0
|
|
20230731,103300,60563453,414,414,414,414,2
|
|
20230731,103200,60562625,414,414,414,414,228
|
|
20230731,103100,60468233,414,414,414,414,0
|
|
20230731,103000,60468233,414,414,414,414,64
|
|
20230731,102900,60441737,414,414,414,414,0
|
|
20230731,102800,60441737,414,414,414,414,3
|
|
20230731,102700,60440495,414,414,414,414,0
|
|
20230731,102600,60440495,414,414,414,414,0
|
|
20230731,102500,60440495,414,414,414,414,160
|
|
20230731,102400,60374255,414,414,414,414,1040
|
|
20230731,102300,59943695,414,415,415,414,1159
|
|
20230731,102200,59463863,415,415,415,415,20
|
|
20230731,102100,59455563,414,415,415,414,175
|
|
20230731,102000,59383108,415,415,415,415,364
|
|
20230731,101900,59232048,415,415,415,415,47
|
|
20230731,101800,59212543,415,412,415,412,80
|
|
20230731,101700,59179433,415,415,415,411,52
|
|
20230731,101600,59158009,415,414,415,414,45
|
|
20230731,101500,59139335,415,415,415,415,0
|
|
20230731,101400,59139335,415,412,415,411,7780
|
|
20230731,101300,55938473,412,412,412,412,2047
|
|
20230731,101200,55095109,412,412,412,412,1807
|
|
20230731,101100,54350625,414,415,415,414,17
|
|
20230731,101000,54343572,415,415,415,415,50
|
|
20230731,100900,54322822,414,414,414,414,1
|
|
20230731,100800,54322408,416,412,416,411,9048
|
|
20230731,100700,50589789,413,414,414,413,1677
|
|
20230731,100600,49897187,414,414,414,414,2548
|
|
20230731,100500,48842315,414,415,415,414,3000
|
|
20230731,100400,47599315,415,415,415,415,3700
|
|
20230731,100300,46063815,414,414,414,414,4229
|
|
20230731,100200,44313009,414,414,414,414,0
|
|
20230731,100100,44313009,414,416,416,414,271
|
|
20230731,100000,44200675,416,415,416,414,505
|
|
20230731,095900,43991395,415,415,415,415,116
|
|
20230731,095800,43943255,416,416,416,416,10
|
|
20230731,095700,43939095,416,416,416,416,0
|
|
20230731,095600,43939095,416,416,416,416,0
|
|
20230731,095500,43939095,416,417,417,416,83
|
|
20230731,095400,43904487,417,417,417,417,0
|
|
20230731,095300,43904487,417,417,417,417,100
|
|
20230731,095200,43862787,417,417,417,417,45
|
|
20230731,095100,43844022,417,416,417,416,1400
|
|
20230731,095000,43260223,417,417,417,417,300
|
|
20230731,094900,43135123,417,417,417,417,300
|
|
20230731,094800,43010023,417,417,417,417,2400
|
|
20230731,094700,42009223,414,415,415,414,2936
|
|
20230731,094600,40793718,415,415,415,415,0
|
|
20230731,094500,40793718,415,416,416,415,2892
|
|
20230731,094400,39592656,416,416,416,416,1700
|
|
20230731,094300,38885456,416,417,417,416,488
|
|
20230731,094200,38682040,417,417,417,417,100
|
|
20230731,094100,38640340,417,417,417,417,5
|
|
20230731,094000,38638255,416,416,416,416,404
|
|
20230731,093900,38470191,416,416,416,416,7
|
|
20230731,093800,38467279,415,415,415,415,1433
|
|
20230731,093700,37872584,415,415,415,415,10
|
|
20230731,093600,37868434,415,415,415,415,1
|
|
20230731,093500,37868019,414,414,414,414,1990
|
|
20230731,093400,37044159,414,414,414,414,138
|
|
20230731,093300,36987027,414,413,414,413,486
|
|
20230731,093200,36786303,413,412,413,411,3937
|
|
20230731,093100,35164892,413,413,413,411,916
|
|
20230731,093000,34787938,413,413,413,413,105
|
|
20230731,092900,34744573,414,414,414,414,66
|
|
20230731,092800,34717249,414,414,414,414,0
|
|
20230731,092700,34717249,414,414,414,414,0
|
|
20230731,092600,34717249,414,414,414,414,0
|
|
20230731,092500,34717249,414,414,414,414,22
|
|
20230731,092400,34708141,413,412,413,412,242
|
|
20230731,092300,34608196,415,415,415,415,10
|
|
20230731,092200,34604046,415,412,415,411,21735
|
|
20230731,092100,25668909,415,413,415,412,6999
|
|
20230731,092000,22785317,414,414,415,412,2230
|
|
20230731,091900,21865948,415,415,415,415,100
|
|
20230731,091800,21824448,413,416,416,413,2597
|
|
20230731,091700,20751883,416,416,416,416,1
|
|
20230731,091600,20751467,413,413,413,413,1333
|
|
20230731,091500,20200938,417,411,417,411,254
|
|
20230731,091400,20096534,411,416,418,411,37523
|
|
20230731,091300,4634130,418,418,418,415,4093
|
|
20230731,091200,2932388,417,417,417,417,2570
|
|
20230731,091100,1860698,417,419,419,417,152
|
|
20230731,091000,1797012,418,418,418,418,159
|
|
20230731,090900,1730550,418,416,418,416,917
|
|
20230731,090800,1347284,418,416,418,416,2
|
|
20230731,090700,1346450,416,416,416,416,416
|
|
20230731,090600,1173394,414,414,414,414,0
|
|
20230731,090500,1173394,414,415,415,414,1612
|
|
20230731,090400,505457,414,415,415,414,5
|
|
20230731,090300,503385,415,416,418,415,157
|
|
20230731,090200,438102,416,418,418,416,83
|
|
20230731,090100,403568,416,416,416,416,1
|
|
20230731,090000,403152,417,413,417,413,976
|