592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,184900,924535071,726,726,726,726,15116
|
|
20230731,184800,924535071,726,726,726,726,0
|
|
20230731,184700,924535071,726,726,726,726,0
|
|
20230731,184600,924535071,726,726,726,726,0
|
|
20230731,184500,924535071,726,726,726,726,0
|
|
20230731,184400,924535071,726,726,726,726,0
|
|
20230731,184300,924535071,726,726,726,726,0
|
|
20230731,184200,924535071,726,726,726,726,0
|
|
20230731,184100,924535071,726,726,726,726,0
|
|
20230731,184000,924535071,726,726,726,726,0
|
|
20230731,183900,924535071,726,726,726,726,0
|
|
20230731,183800,924535071,726,726,726,726,0
|
|
20230731,183700,924535071,726,726,726,726,0
|
|
20230731,183600,924535071,726,726,726,726,0
|
|
20230731,183500,924535071,726,726,726,726,0
|
|
20230731,183400,924535071,726,726,726,726,0
|
|
20230731,183300,924535071,726,726,726,726,0
|
|
20230731,183200,924535071,726,726,726,726,0
|
|
20230731,183100,924535071,726,726,726,726,0
|
|
20230731,183000,924535071,726,726,726,726,0
|
|
20230731,182900,924535071,726,726,726,726,0
|
|
20230731,182800,924535071,726,726,726,726,0
|
|
20230731,182700,924535071,726,726,726,726,0
|
|
20230731,182600,924535071,726,726,726,726,0
|
|
20230731,182500,924535071,726,726,726,726,0
|
|
20230731,182400,924535071,726,726,726,726,0
|
|
20230731,182300,924535071,726,726,726,726,0
|
|
20230731,182200,924535071,726,726,726,726,0
|
|
20230731,182100,924535071,726,726,726,726,0
|
|
20230731,182000,924535071,726,726,726,726,0
|
|
20230731,181900,924535071,726,726,726,726,15116
|
|
20230731,181800,924535071,726,726,726,726,0
|
|
20230731,181700,924535071,726,726,726,726,0
|
|
20230731,181600,924535071,726,726,726,726,0
|
|
20230731,181500,924535071,726,726,726,726,0
|
|
20230731,181400,924535071,726,726,726,726,0
|
|
20230731,181300,924535071,726,726,726,726,0
|
|
20230731,181200,924535071,726,726,726,726,0
|
|
20230731,181100,924535071,726,726,726,726,0
|
|
20230731,181000,924535071,726,726,726,726,0
|
|
20230731,180900,924535071,726,726,726,726,0
|
|
20230731,180800,924535071,726,726,726,726,0
|
|
20230731,180700,924535071,726,726,726,726,0
|
|
20230731,180600,924535071,726,726,726,726,0
|
|
20230731,180500,924535071,726,726,726,726,0
|
|
20230731,180400,924535071,726,726,726,726,0
|
|
20230731,180300,924535071,726,726,726,726,0
|
|
20230731,180200,924535071,726,726,726,726,0
|
|
20230731,180100,924535071,726,726,726,726,0
|
|
20230731,180000,924535071,726,726,726,726,0
|
|
20230731,175900,924535071,726,726,726,726,0
|
|
20230731,175800,924535071,726,726,726,726,0
|
|
20230731,175700,924535071,726,726,726,726,0
|
|
20230731,175600,924535071,726,726,726,726,0
|
|
20230731,175500,924535071,726,726,726,726,0
|
|
20230731,175400,924535071,726,726,726,726,0
|
|
20230731,175300,924535071,726,726,726,726,0
|
|
20230731,175200,924535071,726,726,726,726,0
|
|
20230731,175100,924535071,726,726,726,726,0
|
|
20230731,175000,924535071,726,726,726,726,0
|
|
20230731,174900,924535071,726,726,726,726,15116
|
|
20230731,174800,924535071,726,726,726,726,0
|
|
20230731,174700,924535071,726,726,726,726,0
|
|
20230731,174600,924535071,726,726,726,726,0
|
|
20230731,174500,924535071,726,726,726,726,0
|
|
20230731,174400,924535071,726,726,726,726,0
|
|
20230731,174300,924535071,726,726,726,726,0
|
|
20230731,174200,924535071,726,726,726,726,0
|
|
20230731,174100,924535071,726,726,726,726,0
|
|
20230731,174000,924535071,726,726,726,726,0
|
|
20230731,173900,924535071,726,726,726,726,0
|
|
20230731,173800,924535071,726,726,726,726,0
|
|
20230731,173700,924535071,726,726,726,726,0
|
|
20230731,173600,924535071,726,726,726,726,0
|
|
20230731,173500,924535071,726,726,726,726,0
|
|
20230731,173400,924535071,726,726,726,726,0
|
|
20230731,173300,924535071,726,726,726,726,0
|
|
20230731,173200,924535071,726,726,726,726,0
|
|
20230731,173100,924535071,726,726,726,726,0
|
|
20230731,173000,924535071,726,726,726,726,0
|
|
20230731,172900,924535071,726,726,726,726,0
|
|
20230731,172800,924535071,726,726,726,726,0
|
|
20230731,172700,924535071,726,726,726,726,0
|
|
20230731,172600,924535071,726,726,726,726,0
|
|
20230731,172500,924535071,726,726,726,726,0
|
|
20230731,172400,924535071,726,726,726,726,0
|
|
20230731,172300,924535071,726,726,726,726,0
|
|
20230731,172200,924535071,726,726,726,726,0
|
|
20230731,172100,924535071,726,726,726,726,0
|
|
20230731,172000,924535071,726,726,726,726,0
|
|
20230731,171900,924535071,726,726,726,726,15116
|
|
20230731,171800,924535071,726,726,726,726,0
|
|
20230731,171700,924535071,726,726,726,726,0
|
|
20230731,171600,924535071,726,726,726,726,0
|
|
20230731,171500,924535071,726,726,726,726,0
|
|
20230731,171400,924535071,726,726,726,726,0
|
|
20230731,171300,924535071,726,726,726,726,0
|
|
20230731,171200,924535071,726,726,726,726,0
|
|
20230731,171100,924535071,726,726,726,726,0
|
|
20230731,171000,924535071,726,726,726,726,0
|
|
20230731,170900,924535071,726,726,726,726,0
|
|
20230731,170800,924535071,726,726,726,726,0
|
|
20230731,170700,924535071,726,726,726,726,0
|
|
20230731,170600,924535071,726,726,726,726,0
|
|
20230731,170500,924535071,726,726,726,726,0
|
|
20230731,170400,924535071,726,726,726,726,0
|
|
20230731,170300,924535071,726,726,726,726,0
|
|
20230731,170200,924535071,726,726,726,726,0
|
|
20230731,170100,924535071,726,726,726,726,0
|
|
20230731,170000,924535071,726,726,726,726,0
|
|
20230731,165900,924535071,726,726,726,726,0
|
|
20230731,165800,924535071,726,726,726,726,0
|
|
20230731,165700,924535071,726,726,726,726,0
|
|
20230731,165600,924535071,726,726,726,726,0
|
|
20230731,165500,924535071,726,726,726,726,0
|
|
20230731,165400,924535071,726,726,726,726,0
|
|
20230731,165300,924535071,726,726,726,726,0
|
|
20230731,165200,924535071,726,726,726,726,0
|
|
20230731,165100,924535071,726,726,726,726,0
|
|
20230731,165000,924535071,726,726,726,726,0
|
|
20230731,164900,924535071,726,726,726,726,15116
|
|
20230731,164800,924535071,726,726,726,726,0
|
|
20230731,164700,924535071,726,726,726,726,0
|
|
20230731,164600,924535071,726,726,726,726,0
|
|
20230731,164500,924535071,726,726,726,726,0
|
|
20230731,164400,924535071,726,726,726,726,0
|
|
20230731,164300,924535071,726,726,726,726,0
|
|
20230731,164200,924535071,726,726,726,726,0
|
|
20230731,164100,924535071,726,726,726,726,0
|
|
20230731,164000,924535071,726,726,726,726,0
|
|
20230731,163900,924535071,726,726,726,726,0
|
|
20230731,163800,924535071,726,726,726,726,0
|
|
20230731,163700,924535071,726,726,726,726,0
|
|
20230731,163600,924535071,726,726,726,726,0
|
|
20230731,163500,924535071,726,726,726,726,0
|
|
20230731,163400,924535071,726,726,726,726,0
|
|
20230731,163300,924535071,726,726,726,726,0
|
|
20230731,163200,924535071,726,726,726,726,0
|
|
20230731,163100,924535071,726,726,726,726,0
|
|
20230731,163000,924535071,726,726,726,726,0
|
|
20230731,162900,924535071,726,726,726,726,0
|
|
20230731,162800,924535071,726,726,726,726,0
|
|
20230731,162700,924535071,726,726,726,726,0
|
|
20230731,162600,924535071,726,726,726,726,0
|
|
20230731,162500,924535071,726,726,726,726,0
|
|
20230731,162400,924535071,726,726,726,726,0
|
|
20230731,162300,924535071,726,726,726,726,0
|
|
20230731,162200,924535071,726,726,726,726,0
|
|
20230731,162100,924535071,726,726,726,726,0
|
|
20230731,162000,924535071,726,726,726,726,0
|
|
20230731,161900,924535071,726,726,726,726,15116
|
|
20230731,161800,924535071,726,726,726,726,0
|
|
20230731,161700,924535071,726,726,726,726,0
|
|
20230731,161600,924535071,726,726,726,726,0
|
|
20230731,161500,924535071,726,726,726,726,0
|
|
20230731,161400,924535071,726,726,726,726,0
|
|
20230731,161300,924535071,726,726,726,726,0
|
|
20230731,161200,924535071,726,726,726,726,0
|
|
20230731,161100,924535071,726,726,726,726,0
|
|
20230731,161000,924535071,726,726,726,726,0
|
|
20230731,160900,924535071,726,726,726,726,0
|
|
20230731,160800,924535071,726,726,726,726,0
|
|
20230731,160700,924535071,726,726,726,726,0
|
|
20230731,160600,924535071,726,726,726,726,0
|
|
20230731,160500,924535071,726,726,726,726,0
|
|
20230731,160400,924535071,726,726,726,726,0
|
|
20230731,160300,924535071,726,726,726,726,0
|
|
20230731,160200,924535071,726,726,726,726,0
|
|
20230731,160100,924535071,726,726,726,726,0
|
|
20230731,160000,924535071,726,726,726,726,0
|
|
20230731,155900,924535071,726,726,726,726,0
|
|
20230731,155800,924535071,726,726,726,726,0
|
|
20230731,155700,924535071,726,726,726,726,0
|
|
20230731,155600,924535071,726,726,726,726,0
|
|
20230731,155500,924535071,726,726,726,726,0
|
|
20230731,155400,924535071,726,726,726,726,0
|
|
20230731,155300,924535071,726,726,726,726,0
|
|
20230731,155200,924535071,726,726,726,726,0
|
|
20230731,155100,924535071,726,726,726,726,0
|
|
20230731,155000,924535071,726,726,726,726,0
|
|
20230731,154900,924535071,726,726,726,726,15116
|
|
20230731,154800,924535071,726,726,726,726,0
|
|
20230731,154700,924535071,726,726,726,726,0
|
|
20230731,154600,924535071,726,726,726,726,0
|
|
20230731,154500,924535071,726,726,726,726,0
|
|
20230731,154400,924535071,726,726,726,726,0
|
|
20230731,154300,924535071,726,726,726,726,0
|
|
20230731,154200,924535071,726,726,726,726,0
|
|
20230731,154100,924535071,726,726,726,726,0
|
|
20230731,154000,924535071,726,726,726,726,0
|
|
20230731,153900,924535071,726,726,726,726,0
|
|
20230731,153800,924535071,726,726,726,726,0
|
|
20230731,153700,924535071,726,726,726,726,0
|
|
20230731,153600,924535071,726,726,726,726,0
|
|
20230731,153500,924535071,726,726,726,726,0
|
|
20230731,153400,924535071,726,726,726,726,0
|
|
20230731,153300,924535071,726,726,726,726,0
|
|
20230731,153200,924535071,726,726,726,726,0
|
|
20230731,153100,924535071,726,726,726,726,0
|
|
20230731,153000,924535071,726,726,726,726,15116
|
|
20230731,152900,913560855,726,726,726,726,0
|
|
20230731,152800,913560855,726,726,726,726,0
|
|
20230731,152700,913560855,726,726,726,726,0
|
|
20230731,152600,913560855,726,726,726,726,0
|
|
20230731,152500,913560855,726,726,726,726,0
|
|
20230731,152400,913560855,726,726,726,726,0
|
|
20230731,152300,913560855,726,726,726,726,0
|
|
20230731,152200,913560855,726,726,726,726,0
|
|
20230731,152100,913560855,726,726,726,726,0
|
|
20230731,152000,913560855,726,726,726,726,0
|
|
20230731,151900,913560855,726,725,726,725,4416
|
|
20230731,151800,910355940,725,724,726,722,15572
|
|
20230731,151700,899100165,725,726,726,725,2436
|
|
20230731,151600,897332511,726,725,726,724,22139
|
|
20230731,151500,881277686,725,724,725,723,4476
|
|
20230731,151400,878038202,723,724,724,723,3970
|
|
20230731,151300,875163947,724,724,724,723,1632
|
|
20230731,151200,873982404,724,723,724,723,2390
|
|
20230731,151100,872252060,724,724,724,723,1532
|
|
20230731,151000,871142917,724,723,724,723,80
|
|
20230731,150900,871085049,724,724,724,724,18
|
|
20230731,150800,871072017,724,724,724,723,12739
|
|
20230731,150700,861857146,724,724,724,723,1517
|
|
20230731,150600,860758863,724,724,724,724,2557
|
|
20230731,150500,858907595,724,724,724,723,1315
|
|
20230731,150400,857955560,724,724,724,723,976
|
|
20230731,150300,857248966,724,724,724,724,21018
|
|
20230731,150200,842031934,724,723,724,723,2402
|
|
20230731,150100,840294199,723,723,724,722,10780
|
|
20230731,150000,832499783,723,723,724,723,2877
|
|
20230731,145900,830417278,724,724,724,723,988
|
|
20230731,145800,829701977,723,724,724,723,1427
|
|
20230731,145700,828668847,723,724,724,723,1024
|
|
20230731,145600,827927488,723,722,723,722,11401
|
|
20230731,145500,819684574,723,722,723,722,19
|
|
20230731,145400,819670855,722,721,722,721,3422
|
|
20230731,145300,817200198,721,721,721,721,9
|
|
20230731,145200,817193709,722,722,722,722,5462
|
|
20230731,145100,813250145,722,722,722,722,77
|
|
20230731,145000,813194551,722,721,722,721,26
|
|
20230731,144900,813175788,722,721,722,721,10824
|
|
20230731,144800,805368111,722,721,722,721,1459
|
|
20230731,144700,804314731,721,721,721,721,9
|
|
20230731,144600,804308242,721,720,721,720,28
|
|
20230731,144500,804288062,720,720,720,720,18
|
|
20230731,144400,804275102,720,719,720,719,19
|
|
20230731,144300,804261431,719,719,719,719,18
|
|
20230731,144200,804248489,719,719,719,719,29
|
|
20230731,144100,804227638,718,719,719,718,3583
|
|
20230731,144000,801651949,718,721,721,718,10931
|
|
20230731,143900,793776946,721,722,722,721,561
|
|
20230731,143800,793371922,721,722,722,721,7438
|
|
20230731,143700,788008358,722,722,722,721,1720
|
|
20230731,143600,786766536,722,721,722,721,1697
|
|
20230731,143500,785541320,721,721,722,721,2334
|
|
20230731,143400,783858481,721,721,721,721,117
|
|
20230731,143300,783774124,721,721,721,721,18
|
|
20230731,143200,783761146,721,721,721,721,1715
|
|
20230731,143100,782524631,722,722,722,721,111
|
|
20230731,143000,782444507,722,722,722,722,17201
|
|
20230731,142900,770025385,722,722,722,722,9
|
|
20230731,142800,770018887,722,722,722,722,2414
|
|
20230731,142700,768275979,722,723,723,722,1741
|
|
20230731,142600,767017257,722,722,723,722,990
|
|
20230731,142500,766301505,723,723,723,723,1047
|
|
20230731,142400,765544524,723,722,723,722,982
|
|
20230731,142300,764834551,722,723,723,722,909
|
|
20230731,142200,764177349,723,723,723,723,945
|
|
20230731,142100,763494114,723,723,723,723,1925
|
|
20230731,142000,762102339,723,723,723,723,565
|
|
20230731,141900,761693844,723,723,723,722,1551
|
|
20230731,141800,760572971,723,723,723,723,4520
|
|
20230731,141700,757305011,723,723,723,723,496
|
|
20230731,141600,756946403,723,723,723,723,8367
|
|
20230731,141500,750897062,723,723,723,723,2592
|
|
20230731,141400,749023046,723,723,723,722,1797
|
|
20230731,141300,747725183,723,723,723,722,11783
|
|
20230731,141200,739216074,723,723,723,723,582
|
|
20230731,141100,738795288,723,722,723,722,751
|
|
20230731,141000,738252525,723,723,723,722,7056
|
|
20230731,140900,733151998,723,723,723,723,659
|
|
20230731,140800,732675541,723,723,723,723,18635
|
|
20230731,140700,719202436,723,722,723,722,7549
|
|
20230731,140600,713751584,722,721,722,721,1037
|
|
20230731,140500,713003271,721,721,721,721,1101
|
|
20230731,140400,712209450,722,722,722,722,644
|
|
20230731,140300,711744482,722,720,722,720,18932
|
|
20230731,140200,698095148,720,720,720,720,5
|
|
20230731,140100,698091548,720,720,720,720,200
|
|
20230731,140000,697947548,720,720,720,720,20
|
|
20230731,135900,697933148,720,720,720,720,105
|
|
20230731,135800,697857548,720,720,720,720,50
|
|
20230731,135700,697821548,720,720,720,720,576
|
|
20230731,135600,697406828,720,720,720,720,65
|
|
20230731,135500,697360028,720,720,720,720,0
|
|
20230731,135400,697360028,720,720,720,720,0
|
|
20230731,135300,697360028,720,720,720,720,0
|
|
20230731,135200,697360028,720,720,720,720,0
|
|
20230731,135100,697360028,720,720,720,720,0
|
|
20230731,135000,697360028,720,720,720,720,197
|
|
20230731,134900,697218188,721,721,721,721,104
|
|
20230731,134800,697143204,720,720,720,720,0
|
|
20230731,134700,697143204,720,721,721,720,2507
|
|
20230731,134600,695338157,721,721,721,721,12
|
|
20230731,134500,695329505,721,720,721,720,16850
|
|
20230731,134400,683196756,720,720,720,720,0
|
|
20230731,134300,683196756,720,720,720,720,1
|
|
20230731,134200,683196036,720,720,720,720,1
|
|
20230731,134100,683195316,720,720,720,720,1
|
|
20230731,134000,683194596,720,720,720,718,10187
|
|
20230731,133900,675878866,720,720,720,720,103
|
|
20230731,133800,675804706,721,720,721,720,99
|
|
20230731,133700,675733328,721,721,721,721,25
|
|
20230731,133600,675715303,721,721,721,721,247
|
|
20230731,133500,675537216,721,721,721,721,1004
|
|
20230731,133400,674813332,721,721,721,721,660
|
|
20230731,133300,674337472,721,721,721,721,1
|
|
20230731,133200,674336751,721,720,721,720,3227
|
|
20230731,133100,672012749,720,719,720,719,2187
|
|
20230731,133000,670438209,720,720,720,720,124
|
|
20230731,132900,670348929,719,719,719,719,510
|
|
20230731,132800,669982239,720,720,720,720,0
|
|
20230731,132700,669982239,720,719,720,719,11090
|
|
20230731,132600,662007979,718,718,718,718,0
|
|
20230731,132500,662007979,718,718,718,718,0
|
|
20230731,132400,662007979,718,718,718,718,21
|
|
20230731,132300,661992901,718,718,718,718,0
|
|
20230731,132200,661992901,718,718,718,718,0
|
|
20230731,132100,661992901,718,718,718,718,12
|
|
20230731,132000,661984285,719,719,719,719,15
|
|
20230731,131900,661973500,719,719,719,719,5
|
|
20230731,131800,661969905,719,719,719,719,1
|
|
20230731,131700,661969186,719,719,719,719,8
|
|
20230731,131600,661963434,719,719,719,719,0
|
|
20230731,131500,661963434,719,719,719,719,0
|
|
20230731,131400,661963434,719,719,719,719,0
|
|
20230731,131300,661963434,719,719,719,719,283
|
|
20230731,131200,661759957,719,719,719,719,400
|
|
20230731,131100,661472357,719,719,719,719,100
|
|
20230731,131000,661400457,718,718,718,718,0
|
|
20230731,130900,661400457,718,719,719,718,220
|
|
20230731,130800,661242492,720,720,720,720,100
|
|
20230731,130700,661170492,720,720,720,720,318
|
|
20230731,130600,660941532,720,720,720,720,1000
|
|
20230731,130500,660221532,720,719,720,719,2
|
|
20230731,130400,660220093,720,720,720,720,0
|
|
20230731,130300,660220093,720,718,720,718,3362
|
|
20230731,130200,657800053,718,720,720,718,8017
|
|
20230731,130100,652043362,720,720,720,720,0
|
|
20230731,130000,652043362,720,719,720,719,7359
|
|
20230731,125900,646751825,719,719,719,719,213
|
|
20230731,125800,646598678,718,718,718,718,42
|
|
20230731,125700,646568522,718,718,718,718,10489
|
|
20230731,125600,639037420,717,717,718,717,18
|
|
20230731,125500,639024513,718,718,718,718,3
|
|
20230731,125400,639022359,718,718,718,718,9
|
|
20230731,125300,639015897,717,717,717,717,0
|
|
20230731,125200,639015897,717,717,717,717,0
|
|
20230731,125100,639015897,717,717,717,717,512
|
|
20230731,125000,638648793,717,717,717,717,3194
|
|
20230731,124900,636358695,717,717,717,717,33
|
|
20230731,124800,636335034,717,717,717,717,64
|
|
20230731,124700,636289146,717,717,717,717,339
|
|
20230731,124600,636046083,717,717,717,717,257
|
|
20230731,124500,635861814,717,717,717,717,0
|
|
20230731,124400,635861814,717,717,717,717,309
|
|
20230731,124300,635640261,717,717,717,717,0
|
|
20230731,124200,635640261,717,717,717,717,25
|
|
20230731,124100,635622336,717,717,717,717,47
|
|
20230731,124000,635588637,717,717,717,717,189
|
|
20230731,123900,635453124,717,718,718,717,4784
|
|
20230731,123800,632022990,718,717,718,717,2566
|
|
20230731,123700,630183167,717,717,717,717,45
|
|
20230731,123600,630150902,718,718,718,718,1
|
|
20230731,123500,630150184,718,718,718,718,100
|
|
20230731,123400,630078384,718,718,718,718,0
|
|
20230731,123300,630078384,718,718,718,718,23
|
|
20230731,123200,630061870,717,717,717,717,3
|
|
20230731,123100,630059719,718,718,718,718,2
|
|
20230731,123000,630058283,718,717,718,717,5012
|
|
20230731,122900,626464667,718,718,718,718,100
|
|
20230731,122800,626392867,718,718,718,718,1
|
|
20230731,122700,626392149,718,718,718,718,5
|
|
20230731,122600,626388559,718,717,718,717,53
|
|
20230731,122500,626350508,717,717,717,717,6712
|
|
20230731,122400,621538004,718,719,719,718,6329
|
|
20230731,122300,616993728,719,719,719,719,107
|
|
20230731,122200,616916795,718,719,719,718,31
|
|
20230731,122100,616894536,719,719,719,719,443
|
|
20230731,122000,616576019,718,718,718,718,0
|
|
20230731,121900,616576019,718,718,718,718,0
|
|
20230731,121800,616576019,718,719,719,718,7912
|
|
20230731,121700,610895165,719,718,719,718,912
|
|
20230731,121600,610240216,719,719,719,719,1
|
|
20230731,121500,610239497,719,719,719,719,23
|
|
20230731,121400,610222960,719,719,719,719,0
|
|
20230731,121300,610222960,719,719,719,719,50
|
|
20230731,121200,610187010,719,719,719,719,456
|
|
20230731,121100,609859146,719,719,719,719,30
|
|
20230731,121000,609837576,719,718,719,718,2574
|
|
20230731,120900,607987094,718,718,718,718,2
|
|
20230731,120800,607985658,718,718,718,718,1
|
|
20230731,120700,607984940,718,718,718,718,1009
|
|
20230731,120600,607260478,717,717,717,717,0
|
|
20230731,120500,607260478,717,717,717,717,0
|
|
20230731,120400,607260478,717,719,719,717,139
|
|
20230731,120300,607160811,719,719,719,719,2
|
|
20230731,120200,607159373,719,719,719,719,0
|
|
20230731,120100,607159373,719,719,719,719,200
|
|
20230731,120000,607015573,719,719,719,719,0
|
|
20230731,115900,607015573,719,719,719,719,0
|
|
20230731,115800,607015573,719,719,719,719,130
|
|
20230731,115700,606922103,718,718,718,718,0
|
|
20230731,115600,606922103,718,718,718,718,966
|
|
20230731,115500,606228515,717,717,717,717,1
|
|
20230731,115400,606227798,717,717,717,717,0
|
|
20230731,115300,606227798,717,718,718,717,3777
|
|
20230731,115200,603516712,718,718,718,718,201
|
|
20230731,115100,603372394,718,718,718,718,0
|
|
20230731,115000,603372394,718,718,718,718,3565
|
|
20230731,114900,600812724,718,718,718,718,0
|
|
20230731,114800,600812724,718,718,718,718,0
|
|
20230731,114700,600812724,718,717,718,717,1046
|
|
20230731,114600,600061873,717,717,717,717,203
|
|
20230731,114500,599916322,717,717,717,717,0
|
|
20230731,114400,599916322,717,717,717,717,30
|
|
20230731,114300,599894812,717,717,717,717,1924
|
|
20230731,114200,598515304,717,717,717,717,0
|
|
20230731,114100,598515304,717,717,717,717,1684
|
|
20230731,114000,597307876,715,716,716,715,175
|
|
20230731,113900,597182728,716,716,716,716,440
|
|
20230731,113800,596867688,716,716,716,716,65
|
|
20230731,113700,596821148,716,716,716,716,17821
|
|
20230731,113600,584061312,716,717,717,716,7683
|
|
20230731,113500,578558765,717,718,718,717,275
|
|
20230731,113400,578361589,718,718,718,718,15
|
|
20230731,113300,578350819,718,718,718,718,62
|
|
20230731,113200,578306303,718,718,718,718,2822
|
|
20230731,113100,576280107,718,718,718,718,3
|
|
20230731,113000,576277953,716,717,717,716,3978
|
|
20230731,112900,573429695,718,718,718,718,406
|
|
20230731,112800,573138187,717,718,718,717,12
|
|
20230731,112700,573129573,718,718,718,718,29
|
|
20230731,112600,573108751,718,717,718,717,957
|
|
20230731,112500,572421657,716,716,716,716,1300
|
|
20230731,112400,571490857,716,716,716,716,0
|
|
20230731,112300,571490857,716,716,716,716,1714
|
|
20230731,112200,570263633,716,716,716,716,6172
|
|
20230731,112100,565844481,716,716,716,716,0
|
|
20230731,112000,565844481,716,716,716,716,1611
|
|
20230731,111900,564691005,718,718,718,718,0
|
|
20230731,111800,564691005,718,716,718,716,10071
|
|
20230731,111700,557467753,716,717,717,716,1577
|
|
20230731,111600,556338601,717,719,719,717,150
|
|
20230731,111500,556230815,718,718,718,718,5
|
|
20230731,111400,556227225,718,718,718,718,150
|
|
20230731,111300,556119525,719,719,719,718,217
|
|
20230731,111200,555963504,718,718,718,718,0
|
|
20230731,111100,555963504,718,718,718,718,1230
|
|
20230731,111000,555080364,719,719,719,719,9200
|
|
20230731,110900,548465564,719,719,719,719,0
|
|
20230731,110800,548465564,719,716,719,716,6915
|
|
20230731,110700,543514418,719,719,719,719,0
|
|
20230731,110600,543514418,719,719,719,719,8
|
|
20230731,110500,543508666,716,716,716,716,7102
|
|
20230731,110400,538423634,715,717,717,715,17441
|
|
20230731,110300,525941767,716,718,718,716,7817
|
|
20230731,110200,520334570,718,718,718,718,3
|
|
20230731,110100,520332416,718,719,719,718,128
|
|
20230731,110000,520240386,718,718,718,718,0
|
|
20230731,105900,520240386,718,718,718,718,40
|
|
20230731,105800,520211666,719,719,719,719,0
|
|
20230731,105700,520211666,719,719,719,719,189
|
|
20230731,105600,520075775,721,721,721,721,12
|
|
20230731,105500,520067123,720,718,721,718,12767
|
|
20230731,105400,510880755,718,718,718,718,570
|
|
20230731,105300,510471495,718,718,718,718,12
|
|
20230731,105200,510462879,718,718,718,718,40
|
|
20230731,105100,510434159,718,720,720,718,4159
|
|
20230731,105000,507447572,720,720,720,720,9
|
|
20230731,104900,507441092,720,720,721,720,4512
|
|
20230731,104800,504191689,720,720,720,720,9
|
|
20230731,104700,504185209,720,720,720,720,100
|
|
20230731,104600,504113209,720,720,720,720,49
|
|
20230731,104500,504077929,721,721,721,721,0
|
|
20230731,104400,504077929,721,721,721,721,0
|
|
20230731,104300,504077929,721,720,721,720,2183
|
|
20230731,104200,502503998,720,720,720,718,5458
|
|
20230731,104100,498578557,719,719,719,719,148
|
|
20230731,104000,498472145,720,720,720,720,726
|
|
20230731,103900,497949425,720,720,720,719,66
|
|
20230731,103800,497901965,720,720,720,720,15
|
|
20230731,103700,497891165,719,719,720,719,6043
|
|
20230731,103600,493540359,719,719,719,719,1000
|
|
20230731,103500,492821359,720,720,720,720,160
|
|
20230731,103400,492706159,721,720,721,720,3257
|
|
20230731,103300,490358063,720,719,720,719,1250
|
|
20230731,103200,489458083,720,721,721,720,2785
|
|
20230731,103100,487450212,721,721,721,721,8302
|
|
20230731,103000,481464470,721,720,721,720,5165
|
|
20230731,102900,477745669,720,720,720,720,150
|
|
20230731,102800,477637669,720,719,720,719,6519
|
|
20230731,102700,472944339,719,719,719,719,500
|
|
20230731,102600,472584839,719,720,720,719,501
|
|
20230731,102500,472224120,719,719,719,719,51
|
|
20230731,102400,472187451,719,719,719,719,90
|
|
20230731,102300,472122741,719,719,719,719,761
|
|
20230731,102200,471575582,719,720,720,718,11266
|
|
20230731,102100,463482625,720,720,720,720,0
|
|
20230731,102000,463482625,720,719,720,719,5356
|
|
20230731,101900,459627556,720,720,720,720,100
|
|
20230731,101800,459555556,720,719,720,719,956
|
|
20230731,101700,458868191,719,720,720,719,205
|
|
20230731,101600,458720791,720,720,720,720,140
|
|
20230731,101500,458619991,720,719,720,719,8386
|
|
20230731,101400,452582107,719,718,719,718,5901
|
|
20230731,101300,448340289,719,718,719,718,2546
|
|
20230731,101200,446509717,719,718,719,718,10238
|
|
20230731,101100,439153811,716,717,717,716,1275
|
|
20230731,101000,438240745,717,718,718,717,802
|
|
20230731,100900,437664911,718,718,718,718,6690
|
|
20230731,100800,432861491,717,718,718,717,1506
|
|
20230731,100700,431781639,718,718,718,718,603
|
|
20230731,100600,431348685,718,718,718,718,2
|
|
20230731,100500,431347249,716,716,716,716,1300
|
|
20230731,100400,430416449,716,716,716,716,1000
|
|
20230731,100300,429700449,718,716,718,716,6577
|
|
20230731,100200,424982354,716,716,716,716,103
|
|
20230731,100100,424908606,716,716,717,716,1583
|
|
20230731,100000,423775095,717,717,717,717,13
|
|
20230731,095900,423765774,716,716,716,716,3539
|
|
20230731,095800,421231850,716,716,716,716,12
|
|
20230731,095700,421223258,716,716,716,716,0
|
|
20230731,095600,421223258,716,715,716,715,3079
|
|
20230731,095500,419021711,715,715,715,715,2299
|
|
20230731,095400,417377926,715,714,715,714,500
|
|
20230731,095300,417020754,714,714,714,714,2
|
|
20230731,095200,417019326,714,713,714,713,95
|
|
20230731,095100,416951497,712,715,715,712,23040
|
|
20230731,095000,400533356,715,715,715,715,362
|
|
20230731,094900,400274526,715,715,715,714,360
|
|
20230731,094800,400017426,715,715,715,715,1
|
|
20230731,094700,400016711,715,714,715,714,65
|
|
20230731,094600,399970261,715,714,715,714,14082
|
|
20230731,094500,389914713,715,715,715,715,0
|
|
20230731,094400,389914713,715,715,715,714,379
|
|
20230731,094300,389643729,715,715,715,714,3122
|
|
20230731,094200,387414408,715,713,715,713,4150
|
|
20230731,094100,384453550,713,712,713,712,2824
|
|
20230731,094000,382441822,712,712,712,712,1
|
|
20230731,093900,382441110,713,712,713,712,5585
|
|
20230731,093800,378464536,712,712,712,712,219
|
|
20230731,093700,378308608,712,712,712,710,214
|
|
20230731,093600,378156519,712,711,712,710,12373
|
|
20230731,093500,369351455,711,711,711,711,16167
|
|
20230731,093400,357856718,711,711,711,711,1336
|
|
20230731,093300,356906822,711,709,711,708,15047
|
|
20230731,093200,346238920,709,709,709,709,163
|
|
20230731,093100,346123353,709,709,710,708,23475
|
|
20230731,093000,329479577,708,709,709,708,32365
|
|
20230731,092900,306551496,708,709,709,708,17694
|
|
20230731,092800,294007051,709,708,709,708,33021
|
|
20230731,092700,270601875,708,708,708,708,16317
|
|
20230731,092600,259049439,708,708,708,707,27338
|
|
20230731,092500,239694160,708,712,712,708,88077
|
|
20230731,092400,177273747,712,713,713,712,93
|
|
20230731,092300,177207481,713,710,713,710,15999
|
|
20230731,092200,165830600,710,710,710,709,14989
|
|
20230731,092100,155196410,711,710,711,710,3618
|
|
20230731,092000,152627128,710,710,711,710,10684
|
|
20230731,091900,145037702,710,710,710,709,1657
|
|
20230731,091800,143861540,711,710,712,710,1003
|
|
20230731,091700,143149406,710,709,714,708,4253
|
|
20230731,091600,140121277,709,714,714,709,8299
|
|
20230731,091500,134237135,709,714,714,709,1141
|
|
20230731,091400,133422998,714,711,714,709,5239
|
|
20230731,091300,129693782,712,712,712,712,205
|
|
20230731,091200,129547822,710,710,710,710,20979
|
|
20230731,091100,114652732,709,708,713,707,17732
|
|
20230731,091000,102089713,708,713,713,708,62540
|
|
20230731,090900,57643707,713,714,714,713,5394
|
|
20230731,090800,53797573,711,714,714,711,32600
|
|
20230731,090700,30587621,715,714,715,714,302
|
|
20230731,090600,30371970,715,715,715,714,296
|
|
20230731,090500,30160425,714,714,714,714,701
|
|
20230731,090400,29659911,714,714,715,713,4106
|
|
20230731,090300,26729214,715,715,715,715,1786
|
|
20230731,090200,25452224,714,712,715,712,2865
|
|
20230731,090100,23406660,711,714,714,711,6685
|
|
20230731,090000,18647150,712,712,714,712,26185
|