618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191500,1806814800,688,688,688,688,12301
|
|
20230731,191400,1806814800,688,688,688,688,0
|
|
20230731,191300,1806814800,688,688,688,688,0
|
|
20230731,191200,1806814800,688,688,688,688,0
|
|
20230731,191100,1806814800,688,688,688,688,0
|
|
20230731,191000,1806814800,688,688,688,688,0
|
|
20230731,190900,1806814800,688,688,688,688,0
|
|
20230731,190800,1806814800,688,688,688,688,0
|
|
20230731,190700,1806814800,688,688,688,688,0
|
|
20230731,190600,1806814800,688,688,688,688,0
|
|
20230731,190500,1806814800,688,688,688,688,0
|
|
20230731,190400,1806814800,688,688,688,688,0
|
|
20230731,190300,1806814800,688,688,688,688,0
|
|
20230731,190200,1806814800,688,688,688,688,0
|
|
20230731,190100,1806814800,688,688,688,688,0
|
|
20230731,190000,1806814800,688,688,688,688,0
|
|
20230731,185900,1806814800,688,688,688,688,0
|
|
20230731,185800,1806814800,688,688,688,688,0
|
|
20230731,185700,1806814800,688,688,688,688,0
|
|
20230731,185600,1806814800,688,688,688,688,0
|
|
20230731,185500,1806814800,688,688,688,688,0
|
|
20230731,185400,1806814800,688,688,688,688,0
|
|
20230731,185300,1806814800,688,688,688,688,0
|
|
20230731,185200,1806814800,688,688,688,688,0
|
|
20230731,185100,1806814800,688,688,688,688,0
|
|
20230731,185000,1806814800,688,688,688,688,0
|
|
20230731,184900,1806814800,688,688,688,688,0
|
|
20230731,184800,1806814800,688,688,688,688,0
|
|
20230731,184700,1806814800,688,688,688,688,0
|
|
20230731,184600,1806814800,688,688,688,688,0
|
|
20230731,184500,1806814800,688,688,688,688,12301
|
|
20230731,184400,1806814800,688,688,688,688,0
|
|
20230731,184300,1806814800,688,688,688,688,0
|
|
20230731,184200,1806814800,688,688,688,688,0
|
|
20230731,184100,1806814800,688,688,688,688,0
|
|
20230731,184000,1806814800,688,688,688,688,0
|
|
20230731,183900,1806814800,688,688,688,688,0
|
|
20230731,183800,1806814800,688,688,688,688,0
|
|
20230731,183700,1806814800,688,688,688,688,0
|
|
20230731,183600,1806814800,688,688,688,688,0
|
|
20230731,183500,1806814800,688,688,688,688,0
|
|
20230731,183400,1806814800,688,688,688,688,0
|
|
20230731,183300,1806814800,688,688,688,688,0
|
|
20230731,183200,1806814800,688,688,688,688,0
|
|
20230731,183100,1806814800,688,688,688,688,0
|
|
20230731,183000,1806814800,688,688,688,688,0
|
|
20230731,182900,1806814800,688,688,688,688,0
|
|
20230731,182800,1806814800,688,688,688,688,0
|
|
20230731,182700,1806814800,688,688,688,688,0
|
|
20230731,182600,1806814800,688,688,688,688,0
|
|
20230731,182500,1806814800,688,688,688,688,0
|
|
20230731,182400,1806814800,688,688,688,688,0
|
|
20230731,182300,1806814800,688,688,688,688,0
|
|
20230731,182200,1806814800,688,688,688,688,0
|
|
20230731,182100,1806814800,688,688,688,688,0
|
|
20230731,182000,1806814800,688,688,688,688,0
|
|
20230731,181900,1806814800,688,688,688,688,0
|
|
20230731,181800,1806814800,688,688,688,688,0
|
|
20230731,181700,1806814800,688,688,688,688,0
|
|
20230731,181600,1806814800,688,688,688,688,0
|
|
20230731,181500,1806814800,688,688,688,688,12301
|
|
20230731,181400,1806814800,688,688,688,688,0
|
|
20230731,181300,1806814800,688,688,688,688,0
|
|
20230731,181200,1806814800,688,688,688,688,0
|
|
20230731,181100,1806814800,688,688,688,688,0
|
|
20230731,181000,1806814800,688,688,688,688,0
|
|
20230731,180900,1806814800,688,688,688,688,0
|
|
20230731,180800,1806814800,688,688,688,688,0
|
|
20230731,180700,1806814800,688,688,688,688,0
|
|
20230731,180600,1806814800,688,688,688,688,0
|
|
20230731,180500,1806814800,688,688,688,688,0
|
|
20230731,180400,1806814800,688,688,688,688,0
|
|
20230731,180300,1806814800,688,688,688,688,0
|
|
20230731,180200,1806814800,688,688,688,688,0
|
|
20230731,180100,1806814800,688,688,688,688,0
|
|
20230731,180000,1806814800,688,688,688,688,0
|
|
20230731,175900,1806814800,688,688,688,688,0
|
|
20230731,175800,1806814800,688,688,688,688,0
|
|
20230731,175700,1806814800,688,688,688,688,0
|
|
20230731,175600,1806814800,688,688,688,688,0
|
|
20230731,175500,1806814800,688,688,688,688,0
|
|
20230731,175400,1806814800,688,688,688,688,0
|
|
20230731,175300,1806814800,688,688,688,688,0
|
|
20230731,175200,1806814800,688,688,688,688,0
|
|
20230731,175100,1806814800,688,688,688,688,0
|
|
20230731,175000,1806814800,688,688,688,688,0
|
|
20230731,174900,1806814800,688,688,688,688,0
|
|
20230731,174800,1806814800,688,688,688,688,0
|
|
20230731,174700,1806814800,688,688,688,688,0
|
|
20230731,174600,1806814800,688,688,688,688,0
|
|
20230731,174500,1806814800,688,688,688,688,12301
|
|
20230731,174400,1806814800,688,688,688,688,0
|
|
20230731,174300,1806814800,688,688,688,688,0
|
|
20230731,174200,1806814800,688,688,688,688,0
|
|
20230731,174100,1806814800,688,688,688,688,0
|
|
20230731,174000,1806814800,688,688,688,688,0
|
|
20230731,173900,1806814800,688,688,688,688,0
|
|
20230731,173800,1806814800,688,688,688,688,0
|
|
20230731,173700,1806814800,688,688,688,688,0
|
|
20230731,173600,1806814800,688,688,688,688,0
|
|
20230731,173500,1806814800,688,688,688,688,0
|
|
20230731,173400,1806814800,688,688,688,688,0
|
|
20230731,173300,1806814800,688,688,688,688,0
|
|
20230731,173200,1806814800,688,688,688,688,0
|
|
20230731,173100,1806814800,688,688,688,688,0
|
|
20230731,173000,1806814800,688,688,688,688,0
|
|
20230731,172900,1806814800,688,688,688,688,0
|
|
20230731,172800,1806814800,688,688,688,688,0
|
|
20230731,172700,1806814800,688,688,688,688,0
|
|
20230731,172600,1806814800,688,688,688,688,0
|
|
20230731,172500,1806814800,688,688,688,688,0
|
|
20230731,172400,1806814800,688,688,688,688,0
|
|
20230731,172300,1806814800,688,688,688,688,0
|
|
20230731,172200,1806814800,688,688,688,688,0
|
|
20230731,172100,1806814800,688,688,688,688,0
|
|
20230731,172000,1806814800,688,688,688,688,0
|
|
20230731,171900,1806814800,688,688,688,688,0
|
|
20230731,171800,1806814800,688,688,688,688,0
|
|
20230731,171700,1806814800,688,688,688,688,0
|
|
20230731,171600,1806814800,688,688,688,688,0
|
|
20230731,171500,1806814800,688,688,688,688,12301
|
|
20230731,171400,1806814800,688,688,688,688,0
|
|
20230731,171300,1806814800,688,688,688,688,0
|
|
20230731,171200,1806814800,688,688,688,688,0
|
|
20230731,171100,1806814800,688,688,688,688,0
|
|
20230731,171000,1806814800,688,688,688,688,0
|
|
20230731,170900,1806814800,688,688,688,688,0
|
|
20230731,170800,1806814800,688,688,688,688,0
|
|
20230731,170700,1806814800,688,688,688,688,0
|
|
20230731,170600,1806814800,688,688,688,688,0
|
|
20230731,170500,1806814800,688,688,688,688,0
|
|
20230731,170400,1806814800,688,688,688,688,0
|
|
20230731,170300,1806814800,688,688,688,688,0
|
|
20230731,170200,1806814800,688,688,688,688,0
|
|
20230731,170100,1806814800,688,688,688,688,0
|
|
20230731,170000,1806814800,688,688,688,688,0
|
|
20230731,165900,1806814800,688,688,688,688,0
|
|
20230731,165800,1806814800,688,688,688,688,0
|
|
20230731,165700,1806814800,688,688,688,688,0
|
|
20230731,165600,1806814800,688,688,688,688,0
|
|
20230731,165500,1806814800,688,688,688,688,0
|
|
20230731,165400,1806814800,688,688,688,688,0
|
|
20230731,165300,1806814800,688,688,688,688,0
|
|
20230731,165200,1806814800,688,688,688,688,0
|
|
20230731,165100,1806814800,688,688,688,688,0
|
|
20230731,165000,1806814800,688,688,688,688,0
|
|
20230731,164900,1806814800,688,688,688,688,0
|
|
20230731,164800,1806814800,688,688,688,688,0
|
|
20230731,164700,1806814800,688,688,688,688,0
|
|
20230731,164600,1806814800,688,688,688,688,0
|
|
20230731,164500,1806814800,688,688,688,688,12301
|
|
20230731,164400,1806814800,688,688,688,688,0
|
|
20230731,164300,1806814800,688,688,688,688,0
|
|
20230731,164200,1806814800,688,688,688,688,0
|
|
20230731,164100,1806814800,688,688,688,688,0
|
|
20230731,164000,1806814800,688,688,688,688,0
|
|
20230731,163900,1806814800,688,688,688,688,0
|
|
20230731,163800,1806814800,688,688,688,688,0
|
|
20230731,163700,1806814800,688,688,688,688,0
|
|
20230731,163600,1806814800,688,688,688,688,0
|
|
20230731,163500,1806814800,688,688,688,688,0
|
|
20230731,163400,1806814800,688,688,688,688,0
|
|
20230731,163300,1806814800,688,688,688,688,0
|
|
20230731,163200,1806814800,688,688,688,688,0
|
|
20230731,163100,1806814800,688,688,688,688,0
|
|
20230731,163000,1806814800,688,688,688,688,0
|
|
20230731,162900,1806814800,688,688,688,688,0
|
|
20230731,162800,1806814800,688,688,688,688,0
|
|
20230731,162700,1806814800,688,688,688,688,0
|
|
20230731,162600,1806814800,688,688,688,688,0
|
|
20230731,162500,1806814800,688,688,688,688,0
|
|
20230731,162400,1806814800,688,688,688,688,0
|
|
20230731,162300,1806814800,688,688,688,688,0
|
|
20230731,162200,1806814800,688,688,688,688,0
|
|
20230731,162100,1806814800,688,688,688,688,0
|
|
20230731,162000,1806814800,688,688,688,688,0
|
|
20230731,161900,1806814800,688,688,688,688,0
|
|
20230731,161800,1806814800,688,688,688,688,0
|
|
20230731,161700,1806814800,688,688,688,688,0
|
|
20230731,161600,1806814800,688,688,688,688,0
|
|
20230731,161500,1806814800,688,688,688,688,12301
|
|
20230731,161400,1806814800,688,688,688,688,0
|
|
20230731,161300,1806814800,688,688,688,688,0
|
|
20230731,161200,1806814800,688,688,688,688,0
|
|
20230731,161100,1806814800,688,688,688,688,0
|
|
20230731,161000,1806814800,688,688,688,688,0
|
|
20230731,160900,1806814800,688,688,688,688,0
|
|
20230731,160800,1806814800,688,688,688,688,0
|
|
20230731,160700,1806814800,688,688,688,688,0
|
|
20230731,160600,1806814800,688,688,688,688,0
|
|
20230731,160500,1806814800,688,688,688,688,0
|
|
20230731,160400,1806814800,688,688,688,688,0
|
|
20230731,160300,1806814800,688,688,688,688,0
|
|
20230731,160200,1806814800,688,688,688,688,0
|
|
20230731,160100,1806814800,688,688,688,688,0
|
|
20230731,160000,1806814800,688,688,688,688,0
|
|
20230731,155900,1806814800,688,688,688,688,0
|
|
20230731,155800,1806814800,688,688,688,688,0
|
|
20230731,155700,1806814800,688,688,688,688,0
|
|
20230731,155600,1806814800,688,688,688,688,0
|
|
20230731,155500,1806814800,688,688,688,688,0
|
|
20230731,155400,1806814800,688,688,688,688,0
|
|
20230731,155300,1806814800,688,688,688,688,0
|
|
20230731,155200,1806814800,688,688,688,688,0
|
|
20230731,155100,1806814800,688,688,688,688,0
|
|
20230731,155000,1806814800,688,688,688,688,0
|
|
20230731,154900,1806814800,688,688,688,688,0
|
|
20230731,154800,1806814800,688,688,688,688,0
|
|
20230731,154700,1806814800,688,688,688,688,0
|
|
20230731,154600,1806814800,688,688,688,688,0
|
|
20230731,154500,1806814800,688,688,688,688,12301
|
|
20230731,154400,1806814800,688,688,688,688,0
|
|
20230731,154300,1806814800,688,688,688,688,0
|
|
20230731,154200,1806814800,688,688,688,688,0
|
|
20230731,154100,1806814800,688,688,688,688,0
|
|
20230731,154000,1806814800,688,688,688,688,0
|
|
20230731,153900,1806814800,688,688,688,688,0
|
|
20230731,153800,1806814800,688,688,688,688,0
|
|
20230731,153700,1806814800,688,688,688,688,0
|
|
20230731,153600,1806814800,688,688,688,688,0
|
|
20230731,153500,1806814800,688,688,688,688,0
|
|
20230731,153400,1806814800,688,688,688,688,0
|
|
20230731,153300,1806814800,688,688,688,688,0
|
|
20230731,153200,1806814800,688,688,688,688,0
|
|
20230731,153100,1806814800,688,688,688,688,0
|
|
20230731,153000,1806814800,688,688,688,688,12301
|
|
20230731,152900,1798351712,688,688,688,688,0
|
|
20230731,152800,1798351712,688,688,688,688,0
|
|
20230731,152700,1798351712,688,688,688,688,0
|
|
20230731,152600,1798351712,688,688,688,688,0
|
|
20230731,152500,1798351712,688,688,688,688,0
|
|
20230731,152400,1798351712,688,688,688,688,0
|
|
20230731,152300,1798351712,688,688,688,688,0
|
|
20230731,152200,1798351712,688,688,688,688,0
|
|
20230731,152100,1798351712,688,688,688,688,0
|
|
20230731,152000,1798351712,688,688,688,688,0
|
|
20230731,151900,1798351712,688,680,688,679,5228
|
|
20230731,151800,1794795868,680,681,681,670,44114
|
|
20230731,151700,1765061221,680,692,694,680,32746
|
|
20230731,151600,1742697508,691,693,693,691,1368
|
|
20230731,151500,1741751918,694,696,698,694,2350
|
|
20230731,151400,1740117539,696,696,696,696,2
|
|
20230731,151300,1740116147,696,696,696,696,1
|
|
20230731,151200,1740115451,696,699,700,693,860
|
|
20230731,151100,1739516889,698,693,698,692,302
|
|
20230731,151000,1739307883,692,695,695,692,8764
|
|
20230731,150900,1733230744,695,697,697,695,98
|
|
20230731,150800,1733162630,695,697,701,694,1706
|
|
20230731,150700,1731973341,694,695,695,694,2314
|
|
20230731,150600,1730366102,695,697,697,695,3860
|
|
20230731,150500,1727679231,697,701,701,697,16974
|
|
20230731,150400,1715816644,701,701,701,701,782
|
|
20230731,150300,1715268462,701,702,702,701,215
|
|
20230731,150200,1715117538,701,702,702,701,6118
|
|
20230731,150100,1710826445,702,702,704,702,2154
|
|
20230731,150000,1709314328,702,703,705,702,38543
|
|
20230731,145900,1682222399,703,703,703,703,2500
|
|
20230731,145800,1680464899,703,703,703,703,1
|
|
20230731,145700,1680464196,705,705,707,704,2985
|
|
20230731,145600,1678359767,706,705,706,705,3
|
|
20230731,145500,1678357650,706,705,707,705,316
|
|
20230731,145400,1678134543,707,703,707,701,4275
|
|
20230731,145300,1675137246,703,703,703,701,7940
|
|
20230731,145200,1669564654,703,703,703,703,3814
|
|
20230731,145100,1666883412,703,705,705,703,418
|
|
20230731,145000,1666589352,707,705,707,705,1245
|
|
20230731,144900,1665711027,707,705,707,705,3
|
|
20230731,144800,1665708909,706,704,706,703,7308
|
|
20230731,144700,1660571168,704,706,706,704,4000
|
|
20230731,144600,1657755156,706,706,706,706,10979
|
|
20230731,144500,1650003982,707,707,708,707,3
|
|
20230731,144400,1650001860,704,705,705,704,3066
|
|
20230731,144300,1647843194,706,705,706,704,2003
|
|
20230731,144200,1646432842,705,709,709,705,4299
|
|
20230731,144100,1643398530,708,708,709,708,27133
|
|
20230731,144000,1624188365,708,708,708,708,200
|
|
20230731,143900,1624046765,709,707,710,707,11947
|
|
20230731,143800,1615576744,710,710,710,709,995
|
|
20230731,143700,1614870631,709,707,709,707,694
|
|
20230731,143600,1614378591,709,706,710,706,11
|
|
20230731,143500,1614370803,705,705,705,705,8079
|
|
20230731,143400,1608675108,705,707,707,705,4192
|
|
20230731,143300,1605713594,707,706,707,706,2607
|
|
20230731,143200,1603870451,705,708,708,705,17137
|
|
20230731,143100,1591766102,714,714,714,708,11090
|
|
20230731,143000,1583909953,715,715,715,715,103
|
|
20230731,142900,1583836308,709,710,710,709,4568
|
|
20230731,142800,1580596765,710,712,712,710,21042
|
|
20230731,142700,1565639947,712,716,716,712,193
|
|
20230731,142600,1565502319,718,716,718,716,47
|
|
20230731,142500,1565468665,712,716,717,712,16049
|
|
20230731,142400,1554018735,712,714,719,712,8034
|
|
20230731,142300,1548295088,714,715,715,714,5000
|
|
20230731,142200,1544722377,719,718,719,718,30
|
|
20230731,142100,1544700832,719,719,719,719,1
|
|
20230731,142000,1544700113,714,720,720,714,1207
|
|
20230731,141900,1543832069,720,719,720,713,10013
|
|
20230731,141800,1536691708,720,718,720,718,477
|
|
20230731,141700,1536348814,717,720,722,713,9942
|
|
20230731,141600,1529234180,719,719,719,719,1316
|
|
20230731,141500,1528287976,719,719,719,719,160
|
|
20230731,141400,1528172936,719,717,719,717,4820
|
|
20230731,141300,1524714987,712,712,712,712,181
|
|
20230731,141200,1524586115,717,717,717,711,7010
|
|
20230731,141100,1519598450,713,713,713,713,1506
|
|
20230731,141000,1518524672,717,713,717,713,576
|
|
20230731,140900,1518113944,719,719,719,719,0
|
|
20230731,140800,1518113944,719,713,719,712,905
|
|
20230731,140700,1517469576,719,715,719,711,9309
|
|
20230731,140600,1510834813,720,720,720,720,1
|
|
20230731,140500,1510834093,715,717,717,715,9827
|
|
20230731,140400,1503797989,717,718,720,717,2788
|
|
20230731,140300,1501792246,717,718,718,717,1010
|
|
20230731,140200,1501067566,719,722,722,719,2227
|
|
20230731,140100,1499465672,722,722,722,718,31
|
|
20230731,140000,1499443330,718,718,718,718,647
|
|
20230731,135900,1498978784,718,718,718,718,3747
|
|
20230731,135800,1496288438,718,718,718,718,153
|
|
20230731,135700,1496178584,718,722,722,718,2
|
|
20230731,135600,1496177144,723,723,723,723,0
|
|
20230731,135500,1496177144,723,722,723,722,1000
|
|
20230731,135400,1495455112,723,717,723,717,2833
|
|
20230731,135300,1493423845,720,718,720,718,1363
|
|
20230731,135200,1492442489,719,715,719,715,2165
|
|
20230731,135100,1490890526,715,715,715,715,1
|
|
20230731,135000,1490889811,715,717,717,715,2353
|
|
20230731,134900,1489204384,717,719,719,717,1539
|
|
20230731,134800,1488100915,719,718,719,715,1778
|
|
20230731,134700,1486828768,718,720,720,718,4949
|
|
20230731,134600,1483267498,722,722,722,722,441
|
|
20230731,134500,1482949096,723,723,723,723,2
|
|
20230731,134400,1482947650,720,720,720,720,1
|
|
20230731,134300,1482946930,718,719,719,718,934
|
|
20230731,134200,1482276136,719,724,724,719,5287
|
|
20230731,134100,1478467130,724,725,726,724,4891
|
|
20230731,134000,1474920639,725,723,725,723,3516
|
|
20230731,133900,1472373543,724,723,724,719,1390
|
|
20230731,133800,1471368786,722,722,722,722,1127
|
|
20230731,133700,1470555092,722,722,722,722,1297
|
|
20230731,133600,1469618658,722,718,722,718,5178
|
|
20230731,133500,1465890702,718,712,718,712,394
|
|
20230731,133400,1465607846,711,716,719,711,12622
|
|
20230731,133300,1456559339,716,716,716,716,680
|
|
20230731,133200,1456072459,715,712,715,712,3127
|
|
20230731,133100,1453840737,710,710,710,710,240
|
|
20230731,133000,1453670337,713,713,713,713,365
|
|
20230731,132900,1453410092,713,712,713,712,4
|
|
20230731,132800,1453407241,711,713,713,709,1892
|
|
20230731,132700,1452060837,713,713,713,713,3413
|
|
20230731,132600,1449627368,717,717,717,717,5
|
|
20230731,132500,1449623783,718,712,718,712,3256
|
|
20230731,132400,1447293261,712,711,712,711,2437
|
|
20230731,132300,1445560066,711,709,712,708,2467
|
|
20230731,132200,1443811181,709,713,714,708,3026
|
|
20230731,132100,1441665173,714,712,714,709,9416
|
|
20230731,132000,1434981104,712,712,712,711,293
|
|
20230731,131900,1434772778,711,710,712,710,665
|
|
20230731,131800,1434299933,709,713,713,709,107
|
|
20230731,131700,1434223946,716,710,716,708,18606
|
|
20230731,131600,1421017197,710,711,711,710,77
|
|
20230731,131500,1420962515,709,709,709,708,1589
|
|
20230731,131400,1419835959,708,709,709,708,1593
|
|
20230731,131300,1418706542,709,711,711,709,8446
|
|
20230731,131200,1412714016,711,716,716,711,7527
|
|
20230731,131100,1407341364,712,718,718,712,26736
|
|
20230731,131000,1388273707,718,718,718,714,17419
|
|
20230731,130900,1375777831,719,725,726,719,14660
|
|
20230731,130800,1365153713,726,727,727,725,16957
|
|
20230731,130700,1352856868,727,719,727,719,23289
|
|
20230731,130600,1336003064,718,720,720,718,877
|
|
20230731,130500,1335372623,722,718,722,718,800
|
|
20230731,130400,1334798103,717,722,722,717,2139
|
|
20230731,130300,1333258915,722,717,723,717,1781
|
|
20230731,130200,1331980556,717,720,723,716,19959
|
|
20230731,130100,1317613495,720,717,721,715,6991
|
|
20230731,130000,1312590805,721,717,723,713,26103
|
|
20230731,125900,1293898036,716,716,724,716,10726
|
|
20230731,125800,1286185113,713,715,718,712,18457
|
|
20230731,125700,1273005649,712,710,715,709,4324
|
|
20230731,125600,1269931276,708,707,711,707,8160
|
|
20230731,125500,1264154661,708,712,712,707,9879
|
|
20230731,125400,1257159764,713,711,713,709,6643
|
|
20230731,125300,1252430432,708,712,712,707,3314
|
|
20230731,125200,1250084921,713,715,716,707,16683
|
|
20230731,125100,1238251132,715,710,715,707,26964
|
|
20230731,125000,1219129996,711,716,717,710,35383
|
|
20230731,124900,1193843576,716,719,727,716,30035
|
|
20230731,124800,1172262323,719,730,731,718,23588
|
|
20230731,124700,1155225573,726,733,733,726,40184
|
|
20230731,124600,1125847631,733,731,743,731,83683
|
|
20230731,124500,1064161799,732,728,732,726,23144
|
|
20230731,124400,1047293889,728,729,734,728,33906
|
|
20230731,124300,1022550112,733,732,739,728,49237
|
|
20230731,124200,986442767,730,732,745,726,143598
|
|
20230731,124100,880693020,733,717,733,711,57166
|
|
20230731,124000,839474800,717,730,730,710,40013
|
|
20230731,123900,810672845,722,726,750,720,175532
|
|
20230731,123800,681544409,726,726,726,725,13355
|
|
20230731,123700,671849679,719,719,719,719,0
|
|
20230731,123600,671849679,719,716,719,712,20475
|
|
20230731,123500,657158111,717,711,719,711,35837
|
|
20230731,123400,631502587,711,711,711,705,2390
|
|
20230731,123300,629805513,711,707,711,707,16151
|
|
20230731,123200,618343810,705,702,705,702,10604
|
|
20230731,123100,610874711,700,700,702,700,6455
|
|
20230731,123000,606352376,700,698,700,695,6598
|
|
20230731,122900,601741692,695,696,698,695,10895
|
|
20230731,122800,594152025,695,694,695,694,2886
|
|
20230731,122700,592146400,694,694,694,694,5000
|
|
20230731,122600,588676400,694,689,694,689,21136
|
|
20230731,122500,574056270,686,685,686,685,4844
|
|
20230731,122400,570733764,685,688,688,685,10336
|
|
20230731,122300,563632111,688,688,688,688,100
|
|
20230731,122200,563563311,688,688,688,688,426
|
|
20230731,122100,563270223,688,686,688,686,3
|
|
20230731,122000,563268163,686,685,686,685,428
|
|
20230731,121900,562974562,686,686,686,686,1
|
|
20230731,121800,562973876,686,685,686,685,205
|
|
20230731,121700,562833288,686,686,686,686,0
|
|
20230731,121600,562833288,686,686,686,686,0
|
|
20230731,121500,562833288,686,686,686,686,0
|
|
20230731,121400,562833288,686,686,686,685,4690
|
|
20230731,121300,559616036,686,687,687,686,4461
|
|
20230731,121200,556551892,687,686,687,686,642
|
|
20230731,121100,556111478,686,686,686,686,6547
|
|
20230731,121000,551620236,686,685,686,685,4364
|
|
20230731,120900,548626573,686,684,686,684,1000
|
|
20230731,120800,547940589,685,685,685,685,100
|
|
20230731,120700,547872089,686,686,686,686,0
|
|
20230731,120600,547872089,686,683,686,683,200
|
|
20230731,120500,547735144,687,687,687,687,11
|
|
20230731,120400,547727587,687,687,687,687,0
|
|
20230731,120300,547727587,687,687,687,687,1
|
|
20230731,120200,547726900,678,678,678,678,7
|
|
20230731,120100,547722154,679,679,679,679,2198
|
|
20230731,120000,546229712,679,679,679,679,2
|
|
20230731,115900,546228354,679,679,679,679,10
|
|
20230731,115800,546221564,679,684,684,679,3135
|
|
20230731,115700,544081863,684,685,690,684,3915
|
|
20230731,115600,541395820,685,684,685,683,3219
|
|
20230731,115500,539195152,684,684,684,684,5
|
|
20230731,115400,539191732,684,687,687,684,5126
|
|
20230731,115300,535676362,691,691,691,691,36
|
|
20230731,115200,535651486,691,691,691,691,960
|
|
20230731,115100,534988126,691,691,691,691,0
|
|
20230731,115000,534988126,691,691,692,687,1692
|
|
20230731,114900,533821256,689,689,689,687,162
|
|
20230731,114800,533709742,689,689,689,689,100
|
|
20230731,114700,533640842,690,690,690,690,0
|
|
20230731,114600,533640842,690,690,690,690,4
|
|
20230731,114500,533638082,690,687,691,686,369
|
|
20230731,114400,533384875,687,687,687,687,0
|
|
20230731,114300,533384875,687,689,689,687,61
|
|
20230731,114200,533342868,686,693,693,686,410
|
|
20230731,114100,533060992,693,693,693,693,976
|
|
20230731,114000,532384624,693,689,693,686,821
|
|
20230731,113900,531818624,689,689,690,689,5546
|
|
20230731,113800,527997381,689,689,689,689,520
|
|
20230731,113700,527639101,689,684,689,683,2477
|
|
20230731,113600,525937119,683,692,692,682,1031
|
|
20230731,113500,525230679,697,694,698,690,15761
|
|
20230731,113400,514272566,694,685,694,685,23115
|
|
20230731,113300,498315793,685,683,685,683,2505
|
|
20230731,113200,496600223,682,682,682,682,0
|
|
20230731,113100,496600223,682,682,682,682,0
|
|
20230731,113000,496600223,682,682,682,682,0
|
|
20230731,112900,496600223,682,681,682,681,2077
|
|
20230731,112800,495184786,679,679,679,679,293
|
|
20230731,112700,494985839,679,681,681,679,1217
|
|
20230731,112600,494158658,681,682,682,681,1995
|
|
20230731,112500,492798579,685,685,685,685,2
|
|
20230731,112400,492797209,685,685,685,685,0
|
|
20230731,112300,492797209,685,686,686,685,4192
|
|
20230731,112200,489925497,685,686,686,685,2171
|
|
20230731,112100,488437162,686,682,686,682,18675
|
|
20230731,112000,475665890,681,680,681,678,4490
|
|
20230731,111900,472615190,680,679,680,679,10740
|
|
20230731,111800,465322036,677,679,679,677,1547
|
|
20230731,111700,464271697,680,679,680,679,2001
|
|
20230731,111600,462911317,680,677,680,677,3036
|
|
20230731,111500,460850838,675,675,675,675,1314
|
|
20230731,111400,459963888,675,674,675,674,936
|
|
20230731,111300,459332198,675,675,675,675,0
|
|
20230731,111200,459332198,675,675,675,675,0
|
|
20230731,111100,459332198,675,674,675,674,387
|
|
20230731,111000,459071110,667,667,667,667,0
|
|
20230731,110900,459071110,667,676,676,667,1628
|
|
20230731,110800,457978797,676,676,676,676,1
|
|
20230731,110700,457978121,665,676,676,665,12006
|
|
20230731,110600,449948460,676,676,676,676,100
|
|
20230731,110500,449880860,669,669,669,669,0
|
|
20230731,110400,449880860,669,669,669,669,0
|
|
20230731,110300,449880860,669,669,669,669,0
|
|
20230731,110200,449880860,669,672,672,669,1265
|
|
20230731,110100,449033460,675,675,675,675,3829
|
|
20230731,110000,446448885,671,670,672,670,3890
|
|
20230731,105900,443839622,670,670,670,670,0
|
|
20230731,105800,443839622,670,666,670,666,464
|
|
20230731,105700,443529766,672,672,672,672,0
|
|
20230731,105600,443529766,672,666,672,666,2002
|
|
20230731,105500,442196423,666,666,666,666,890
|
|
20230731,105400,441603683,666,667,667,666,2187
|
|
20230731,105300,440147061,672,672,673,666,4144
|
|
20230731,105200,437375182,669,669,669,669,0
|
|
20230731,105100,437375182,669,669,669,669,887
|
|
20230731,105000,436781779,674,674,674,674,86
|
|
20230731,104900,436723815,669,670,670,669,18051
|
|
20230731,104800,424638066,671,672,672,670,20500
|
|
20230731,104700,410882276,672,672,673,672,5716
|
|
20230731,104600,407039163,673,677,677,673,3289
|
|
20230731,104500,404825200,676,676,676,676,5
|
|
20230731,104400,404821820,673,673,673,673,2361
|
|
20230731,104300,403232867,673,676,676,673,5660
|
|
20230731,104200,399423254,676,677,677,676,3740
|
|
20230731,104100,396893674,677,677,677,677,0
|
|
20230731,104000,396893674,677,677,677,677,0
|
|
20230731,103900,396893674,677,677,677,677,2012
|
|
20230731,103800,395531550,676,677,677,676,3729
|
|
20230731,103700,393010275,682,682,682,682,10
|
|
20230731,103600,393003455,683,682,683,682,96
|
|
20230731,103500,392937982,676,681,682,676,11200
|
|
20230731,103400,385364884,676,674,676,674,9791
|
|
20230731,103300,378761750,674,677,677,674,9121
|
|
20230731,103200,372602622,677,678,678,677,122
|
|
20230731,103100,372520014,677,678,678,677,16
|
|
20230731,103000,372509173,678,678,678,678,8620
|
|
20230731,102900,366664813,678,678,678,675,25547
|
|
20230731,102800,349394656,677,680,680,677,5231
|
|
20230731,102700,345837957,681,683,683,681,905
|
|
20230731,102600,345221622,681,683,683,681,2893
|
|
20230731,102500,343246177,683,684,684,683,309
|
|
20230731,102400,343034823,684,681,684,679,10142
|
|
20230731,102300,336107238,680,679,680,679,2
|
|
20230731,102200,336105879,685,680,685,680,2010
|
|
20230731,102100,334734948,680,679,680,679,1650
|
|
20230731,102000,333612949,680,676,681,676,712
|
|
20230731,101900,333131439,676,676,676,676,1250
|
|
20230731,101800,332286439,682,675,682,675,3075
|
|
20230731,101700,330195311,675,675,675,673,1719
|
|
20230731,101600,329034988,675,677,677,675,4958
|
|
20230731,101500,325685328,677,679,684,677,18378
|
|
20230731,101400,313142333,683,684,684,679,1623
|
|
20230731,101300,312040221,679,684,684,678,4544
|
|
20230731,101200,308954291,684,678,684,676,3942
|
|
20230731,101100,306283830,678,684,688,677,18523
|
|
20230731,101000,293618331,688,681,688,681,12171
|
|
20230731,100900,285305169,682,678,682,678,14246
|
|
20230731,100800,275618805,678,678,678,678,1222
|
|
20230731,100700,274790289,678,677,678,676,2452
|
|
20230731,100600,273129803,676,675,676,675,1279
|
|
20230731,100500,272265249,675,673,675,673,4816
|
|
20230731,100400,269017730,672,668,672,668,3835
|
|
20230731,100300,266445626,669,668,669,668,301
|
|
20230731,100200,266244557,670,666,670,666,132
|
|
20230731,100100,266156121,663,665,665,663,4115
|
|
20230731,100000,263424904,665,665,665,665,917
|
|
20230731,095900,262815099,665,668,668,665,17493
|
|
20230731,095800,251141174,668,668,668,668,0
|
|
20230731,095700,251141174,668,668,668,668,2785
|
|
20230731,095600,249280794,673,668,673,668,87
|
|
20230731,095500,249222673,673,673,673,673,243
|
|
20230731,095400,249059134,673,673,673,672,6225
|
|
20230731,095300,244869977,673,672,674,672,5406
|
|
20230731,095200,241231799,666,666,666,666,0
|
|
20230731,095100,241231799,666,667,673,665,1026
|
|
20230731,095000,240544208,665,662,665,661,2017
|
|
20230731,094900,239207815,665,663,665,661,3003
|
|
20230731,094800,237217824,663,665,669,663,2655
|
|
20230731,094700,235454247,665,666,666,665,259
|
|
20230731,094600,235282001,668,668,668,668,0
|
|
20230731,094500,235282001,668,668,671,668,875
|
|
20230731,094400,234697498,668,668,668,668,1538
|
|
20230731,094300,233670114,674,673,674,670,918
|
|
20230731,094200,233053482,670,670,670,670,3232
|
|
20230731,094100,230888042,670,670,675,670,3145
|
|
20230731,094000,228770992,675,674,675,669,502
|
|
20230731,093900,228432300,674,672,674,672,1864
|
|
20230731,093800,227177176,674,669,674,669,6293
|
|
20230731,093700,222954836,670,670,670,669,4685
|
|
20230731,093600,219815986,670,669,670,660,12135
|
|
20230731,093500,211774868,660,671,671,660,4211
|
|
20230731,093400,208978821,665,656,665,656,5625
|
|
20230731,093300,205265076,659,666,675,659,9677
|
|
20230731,093200,198856183,676,676,676,666,8551
|
|
20230731,093100,193124803,672,675,679,672,9101
|
|
20230731,093000,186967657,675,679,679,671,25953
|
|
20230731,092900,169374900,680,664,680,661,19936
|
|
20230731,092800,156032650,664,657,680,657,30878
|
|
20230731,092700,135459925,656,654,656,654,6842
|
|
20230731,092600,130971575,654,648,655,648,12558
|
|
20230731,092500,122788710,648,646,652,646,1170
|
|
20230731,092400,122029340,647,640,647,636,6645
|
|
20230731,092300,117776253,640,634,640,634,5600
|
|
20230731,092200,114195976,634,634,639,634,1249
|
|
20230731,092100,113403563,633,639,640,633,3962
|
|
20230731,092000,110889321,640,632,642,632,5725
|
|
20230731,091900,107245495,632,627,632,626,4062
|
|
20230731,091800,104697423,627,624,630,624,4871
|
|
20230731,091700,101630310,623,624,628,623,4392
|
|
20230731,091600,98884451,623,623,624,623,5664
|
|
20230731,091500,95351194,622,632,632,619,31008
|
|
20230731,091400,76003674,633,632,634,631,8201
|
|
20230731,091300,70816836,634,631,640,624,14546
|
|
20230731,091200,61630064,631,640,641,616,11365
|
|
20230731,091100,54476645,631,644,644,630,2203
|
|
20230731,091000,53075760,634,644,645,633,619
|
|
20230731,090900,52677982,645,636,645,633,8872
|
|
20230731,090800,47050968,636,638,638,636,860
|
|
20230731,090700,46503385,645,645,645,639,9
|
|
20230731,090600,46497586,646,644,646,626,1552
|
|
20230731,090500,45505138,645,637,645,624,653
|
|
20230731,090400,45095004,647,621,647,620,14836
|
|
20230731,090300,35716632,621,637,637,621,5323
|
|
20230731,090200,32379850,627,635,639,627,7958
|
|
20230731,090100,27363066,638,641,643,635,2679
|
|
20230731,090000,25651671,639,654,654,639,39468
|