598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,185500,52346698,757,757,757,757,548
|
|
20230731,185400,52346698,757,757,757,757,0
|
|
20230731,185300,52346698,757,757,757,757,0
|
|
20230731,185200,52346698,757,757,757,757,0
|
|
20230731,185100,52346698,757,757,757,757,0
|
|
20230731,185000,52346698,757,757,757,757,0
|
|
20230731,184900,52346698,757,757,757,757,0
|
|
20230731,184800,52346698,757,757,757,757,0
|
|
20230731,184700,52346698,757,757,757,757,0
|
|
20230731,184600,52346698,757,757,757,757,0
|
|
20230731,184500,52346698,757,757,757,757,0
|
|
20230731,184400,52346698,757,757,757,757,0
|
|
20230731,184300,52346698,757,757,757,757,0
|
|
20230731,184200,52346698,757,757,757,757,0
|
|
20230731,184100,52346698,757,757,757,757,0
|
|
20230731,184000,52346698,757,757,757,757,0
|
|
20230731,183900,52346698,757,757,757,757,0
|
|
20230731,183800,52346698,757,757,757,757,0
|
|
20230731,183700,52346698,757,757,757,757,0
|
|
20230731,183600,52346698,757,757,757,757,0
|
|
20230731,183500,52346698,757,757,757,757,0
|
|
20230731,183400,52346698,757,757,757,757,0
|
|
20230731,183300,52346698,757,757,757,757,0
|
|
20230731,183200,52346698,757,757,757,757,0
|
|
20230731,183100,52346698,757,757,757,757,0
|
|
20230731,183000,52346698,757,757,757,757,0
|
|
20230731,182900,52346698,757,757,757,757,0
|
|
20230731,182800,52346698,757,757,757,757,0
|
|
20230731,182700,52346698,757,757,757,757,0
|
|
20230731,182600,52346698,757,757,757,757,0
|
|
20230731,182500,52346698,757,757,757,757,548
|
|
20230731,182400,52346698,757,757,757,757,0
|
|
20230731,182300,52346698,757,757,757,757,0
|
|
20230731,182200,52346698,757,757,757,757,0
|
|
20230731,182100,52346698,757,757,757,757,0
|
|
20230731,182000,52346698,757,757,757,757,0
|
|
20230731,181900,52346698,757,757,757,757,0
|
|
20230731,181800,52346698,757,757,757,757,0
|
|
20230731,181700,52346698,757,757,757,757,0
|
|
20230731,181600,52346698,757,757,757,757,0
|
|
20230731,181500,52346698,757,757,757,757,0
|
|
20230731,181400,52346698,757,757,757,757,0
|
|
20230731,181300,52346698,757,757,757,757,0
|
|
20230731,181200,52346698,757,757,757,757,0
|
|
20230731,181100,52346698,757,757,757,757,0
|
|
20230731,181000,52346698,757,757,757,757,0
|
|
20230731,180900,52346698,757,757,757,757,0
|
|
20230731,180800,52346698,757,757,757,757,0
|
|
20230731,180700,52346698,757,757,757,757,0
|
|
20230731,180600,52346698,757,757,757,757,0
|
|
20230731,180500,52346698,757,757,757,757,0
|
|
20230731,180400,52346698,757,757,757,757,0
|
|
20230731,180300,52346698,757,757,757,757,0
|
|
20230731,180200,52346698,757,757,757,757,0
|
|
20230731,180100,52346698,757,757,757,757,0
|
|
20230731,180000,52346698,757,757,757,757,0
|
|
20230731,175900,52346698,757,757,757,757,0
|
|
20230731,175800,52346698,757,757,757,757,0
|
|
20230731,175700,52346698,757,757,757,757,0
|
|
20230731,175600,52346698,757,757,757,757,0
|
|
20230731,175500,52346698,757,757,757,757,548
|
|
20230731,175400,52346698,757,757,757,757,0
|
|
20230731,175300,52346698,757,757,757,757,0
|
|
20230731,175200,52346698,757,757,757,757,0
|
|
20230731,175100,52346698,757,757,757,757,0
|
|
20230731,175000,52346698,757,757,757,757,0
|
|
20230731,174900,52346698,757,757,757,757,0
|
|
20230731,174800,52346698,757,757,757,757,0
|
|
20230731,174700,52346698,757,757,757,757,0
|
|
20230731,174600,52346698,757,757,757,757,0
|
|
20230731,174500,52346698,757,757,757,757,0
|
|
20230731,174400,52346698,757,757,757,757,0
|
|
20230731,174300,52346698,757,757,757,757,0
|
|
20230731,174200,52346698,757,757,757,757,0
|
|
20230731,174100,52346698,757,757,757,757,0
|
|
20230731,174000,52346698,757,757,757,757,0
|
|
20230731,173900,52346698,757,757,757,757,0
|
|
20230731,173800,52346698,757,757,757,757,0
|
|
20230731,173700,52346698,757,757,757,757,0
|
|
20230731,173600,52346698,757,757,757,757,0
|
|
20230731,173500,52346698,757,757,757,757,0
|
|
20230731,173400,52346698,757,757,757,757,0
|
|
20230731,173300,52346698,757,757,757,757,0
|
|
20230731,173200,52346698,757,757,757,757,0
|
|
20230731,173100,52346698,757,757,757,757,0
|
|
20230731,173000,52346698,757,757,757,757,0
|
|
20230731,172900,52346698,757,757,757,757,0
|
|
20230731,172800,52346698,757,757,757,757,0
|
|
20230731,172700,52346698,757,757,757,757,0
|
|
20230731,172600,52346698,757,757,757,757,0
|
|
20230731,172500,52346698,757,757,757,757,548
|
|
20230731,172400,52346698,757,757,757,757,0
|
|
20230731,172300,52346698,757,757,757,757,0
|
|
20230731,172200,52346698,757,757,757,757,0
|
|
20230731,172100,52346698,757,757,757,757,0
|
|
20230731,172000,52346698,757,757,757,757,0
|
|
20230731,171900,52346698,757,757,757,757,0
|
|
20230731,171800,52346698,757,757,757,757,0
|
|
20230731,171700,52346698,757,757,757,757,0
|
|
20230731,171600,52346698,757,757,757,757,0
|
|
20230731,171500,52346698,757,757,757,757,0
|
|
20230731,171400,52346698,757,757,757,757,0
|
|
20230731,171300,52346698,757,757,757,757,0
|
|
20230731,171200,52346698,757,757,757,757,0
|
|
20230731,171100,52346698,757,757,757,757,0
|
|
20230731,171000,52346698,757,757,757,757,0
|
|
20230731,170900,52346698,757,757,757,757,0
|
|
20230731,170800,52346698,757,757,757,757,0
|
|
20230731,170700,52346698,757,757,757,757,0
|
|
20230731,170600,52346698,757,757,757,757,0
|
|
20230731,170500,52346698,757,757,757,757,0
|
|
20230731,170400,52346698,757,757,757,757,0
|
|
20230731,170300,52346698,757,757,757,757,0
|
|
20230731,170200,52346698,757,757,757,757,0
|
|
20230731,170100,52346698,757,757,757,757,0
|
|
20230731,170000,52346698,757,757,757,757,0
|
|
20230731,165900,52346698,757,757,757,757,0
|
|
20230731,165800,52346698,757,757,757,757,0
|
|
20230731,165700,52346698,757,757,757,757,0
|
|
20230731,165600,52346698,757,757,757,757,0
|
|
20230731,165500,52346698,757,757,757,757,548
|
|
20230731,165400,52346698,757,757,757,757,0
|
|
20230731,165300,52346698,757,757,757,757,0
|
|
20230731,165200,52346698,757,757,757,757,0
|
|
20230731,165100,52346698,757,757,757,757,0
|
|
20230731,165000,52346698,757,757,757,757,0
|
|
20230731,164900,52346698,757,757,757,757,0
|
|
20230731,164800,52346698,757,757,757,757,0
|
|
20230731,164700,52346698,757,757,757,757,0
|
|
20230731,164600,52346698,757,757,757,757,0
|
|
20230731,164500,52346698,757,757,757,757,0
|
|
20230731,164400,52346698,757,757,757,757,0
|
|
20230731,164300,52346698,757,757,757,757,0
|
|
20230731,164200,52346698,757,757,757,757,0
|
|
20230731,164100,52346698,757,757,757,757,0
|
|
20230731,164000,52346698,757,757,757,757,0
|
|
20230731,163900,52346698,757,757,757,757,0
|
|
20230731,163800,52346698,757,757,757,757,0
|
|
20230731,163700,52346698,757,757,757,757,0
|
|
20230731,163600,52346698,757,757,757,757,0
|
|
20230731,163500,52346698,757,757,757,757,0
|
|
20230731,163400,52346698,757,757,757,757,0
|
|
20230731,163300,52346698,757,757,757,757,0
|
|
20230731,163200,52346698,757,757,757,757,0
|
|
20230731,163100,52346698,757,757,757,757,0
|
|
20230731,163000,52346698,757,757,757,757,0
|
|
20230731,162900,52346698,757,757,757,757,0
|
|
20230731,162800,52346698,757,757,757,757,0
|
|
20230731,162700,52346698,757,757,757,757,0
|
|
20230731,162600,52346698,757,757,757,757,0
|
|
20230731,162500,52346698,757,757,757,757,548
|
|
20230731,162400,52346698,757,757,757,757,0
|
|
20230731,162300,52346698,757,757,757,757,0
|
|
20230731,162200,52346698,757,757,757,757,0
|
|
20230731,162100,52346698,757,757,757,757,0
|
|
20230731,162000,52346698,757,757,757,757,0
|
|
20230731,161900,52346698,757,757,757,757,0
|
|
20230731,161800,52346698,757,757,757,757,0
|
|
20230731,161700,52346698,757,757,757,757,0
|
|
20230731,161600,52346698,757,757,757,757,0
|
|
20230731,161500,52346698,757,757,757,757,0
|
|
20230731,161400,52346698,757,757,757,757,0
|
|
20230731,161300,52346698,757,757,757,757,0
|
|
20230731,161200,52346698,757,757,757,757,0
|
|
20230731,161100,52346698,757,757,757,757,0
|
|
20230731,161000,52346698,757,757,757,757,0
|
|
20230731,160900,52346698,757,757,757,757,0
|
|
20230731,160800,52346698,757,757,757,757,0
|
|
20230731,160700,52346698,757,757,757,757,0
|
|
20230731,160600,52346698,757,757,757,757,0
|
|
20230731,160500,52346698,757,757,757,757,0
|
|
20230731,160400,52346698,757,757,757,757,0
|
|
20230731,160300,52346698,757,757,757,757,0
|
|
20230731,160200,52346698,757,757,757,757,0
|
|
20230731,160100,52346698,757,757,757,757,0
|
|
20230731,160000,52346698,757,757,757,757,0
|
|
20230731,155900,52346698,757,757,757,757,0
|
|
20230731,155800,52346698,757,757,757,757,0
|
|
20230731,155700,52346698,757,757,757,757,0
|
|
20230731,155600,52346698,757,757,757,757,0
|
|
20230731,155500,52346698,757,757,757,757,548
|
|
20230731,155400,52346698,757,757,757,757,0
|
|
20230731,155300,52346698,757,757,757,757,0
|
|
20230731,155200,52346698,757,757,757,757,0
|
|
20230731,155100,52346698,757,757,757,757,0
|
|
20230731,155000,52346698,757,757,757,757,0
|
|
20230731,154900,52346698,757,757,757,757,0
|
|
20230731,154800,52346698,757,757,757,757,0
|
|
20230731,154700,52346698,757,757,757,757,0
|
|
20230731,154600,52346698,757,757,757,757,0
|
|
20230731,154500,52346698,757,757,757,757,0
|
|
20230731,154400,52346698,757,757,757,757,0
|
|
20230731,154300,52346698,757,757,757,757,0
|
|
20230731,154200,52346698,757,757,757,757,0
|
|
20230731,154100,52346698,757,757,757,757,0
|
|
20230731,154000,52346698,757,757,757,757,0
|
|
20230731,153900,52346698,757,757,757,757,0
|
|
20230731,153800,52346698,757,757,757,757,0
|
|
20230731,153700,52346698,757,757,757,757,0
|
|
20230731,153600,52346698,757,757,757,757,0
|
|
20230731,153500,52346698,757,757,757,757,0
|
|
20230731,153400,52346698,757,757,757,757,0
|
|
20230731,153300,52346698,757,757,757,757,0
|
|
20230731,153200,52346698,757,757,757,757,0
|
|
20230731,153100,52346698,757,757,757,757,0
|
|
20230731,153000,52346698,757,757,757,757,548
|
|
20230731,152900,51931862,768,768,768,768,0
|
|
20230731,152800,51931862,768,768,768,768,0
|
|
20230731,152700,51931862,768,768,768,768,0
|
|
20230731,152600,51931862,768,768,768,768,0
|
|
20230731,152500,51931862,768,768,768,768,0
|
|
20230731,152400,51931862,768,768,768,768,0
|
|
20230731,152300,51931862,768,768,768,768,0
|
|
20230731,152200,51931862,768,768,768,768,0
|
|
20230731,152100,51931862,768,768,768,768,0
|
|
20230731,152000,51931862,768,768,768,768,0
|
|
20230731,151900,51931862,768,768,768,768,0
|
|
20230731,151800,51931862,768,768,768,768,0
|
|
20230731,151700,51931862,768,768,768,768,1
|
|
20230731,151600,51931094,764,764,764,764,52
|
|
20230731,151500,51891366,768,768,768,768,0
|
|
20230731,151400,51891366,768,767,768,767,6
|
|
20230731,151300,51886763,764,764,764,764,6
|
|
20230731,151200,51882179,768,768,768,768,0
|
|
20230731,151100,51882179,768,768,768,768,2
|
|
20230731,151000,51880643,768,768,768,768,0
|
|
20230731,150900,51880643,768,768,768,768,0
|
|
20230731,150800,51880643,768,768,768,768,0
|
|
20230731,150700,51880643,768,768,768,768,3
|
|
20230731,150600,51878339,768,768,768,768,1017
|
|
20230731,150500,51097283,768,768,768,768,0
|
|
20230731,150400,51097283,768,768,768,768,69
|
|
20230731,150300,51044291,768,768,768,768,96
|
|
20230731,150200,50970563,768,768,768,768,0
|
|
20230731,150100,50970563,768,768,768,768,0
|
|
20230731,150000,50970563,768,768,768,768,0
|
|
20230731,145900,50970563,768,768,768,768,0
|
|
20230731,145800,50970563,768,768,768,768,0
|
|
20230731,145700,50970563,768,768,768,768,0
|
|
20230731,145600,50970563,768,768,768,768,0
|
|
20230731,145500,50970563,768,768,768,768,200
|
|
20230731,145400,50816963,768,768,768,768,0
|
|
20230731,145300,50816963,768,768,768,768,0
|
|
20230731,145200,50816963,768,768,768,768,0
|
|
20230731,145100,50816963,768,768,768,768,0
|
|
20230731,145000,50816963,768,768,768,768,200
|
|
20230731,144900,50663363,768,768,768,768,200
|
|
20230731,144800,50509763,769,769,769,769,0
|
|
20230731,144700,50509763,769,769,769,769,1
|
|
20230731,144600,50508994,769,764,769,764,357
|
|
20230731,144500,50235246,764,764,764,764,150
|
|
20230731,144400,50120646,764,764,764,764,50
|
|
20230731,144300,50082446,764,764,764,764,0
|
|
20230731,144200,50082446,764,764,764,764,0
|
|
20230731,144100,50082446,764,764,764,764,0
|
|
20230731,144000,50082446,764,764,764,764,1
|
|
20230731,143900,50081682,759,759,759,759,0
|
|
20230731,143800,50081682,759,759,759,759,0
|
|
20230731,143700,50081682,759,759,759,759,0
|
|
20230731,143600,50081682,759,759,759,759,0
|
|
20230731,143500,50081682,759,759,759,759,0
|
|
20230731,143400,50081682,759,764,764,759,20004
|
|
20230731,143300,34852888,764,764,764,764,0
|
|
20230731,143200,34852888,764,764,764,764,0
|
|
20230731,143100,34852888,764,764,764,764,256
|
|
20230731,143000,34657304,764,764,764,764,0
|
|
20230731,142900,34657304,764,764,764,764,214
|
|
20230731,142800,34493808,769,769,769,769,0
|
|
20230731,142700,34493808,769,769,769,769,0
|
|
20230731,142600,34493808,769,769,769,769,0
|
|
20230731,142500,34493808,769,769,769,769,0
|
|
20230731,142400,34493808,769,769,769,769,0
|
|
20230731,142300,34493808,769,769,769,769,0
|
|
20230731,142200,34493808,769,769,769,769,0
|
|
20230731,142100,34493808,769,769,769,769,0
|
|
20230731,142000,34493808,769,769,769,769,0
|
|
20230731,141900,34493808,769,769,769,769,0
|
|
20230731,141800,34493808,769,769,769,769,0
|
|
20230731,141700,34493808,769,769,769,769,0
|
|
20230731,141600,34493808,769,769,769,769,0
|
|
20230731,141500,34493808,769,769,769,769,0
|
|
20230731,141400,34493808,769,769,769,769,0
|
|
20230731,141300,34493808,769,769,769,769,0
|
|
20230731,141200,34493808,769,769,769,769,1
|
|
20230731,141100,34493039,764,764,764,764,0
|
|
20230731,141000,34493039,764,764,764,764,0
|
|
20230731,140900,34493039,764,764,764,764,0
|
|
20230731,140800,34493039,764,764,764,764,0
|
|
20230731,140700,34493039,764,764,764,764,0
|
|
20230731,140600,34493039,764,764,764,764,0
|
|
20230731,140500,34493039,764,768,768,764,651
|
|
20230731,140400,33995289,769,769,769,769,0
|
|
20230731,140300,33995289,769,769,769,769,0
|
|
20230731,140200,33995289,769,769,769,769,7
|
|
20230731,140100,33989906,769,769,769,769,3
|
|
20230731,140000,33987599,769,768,769,768,2
|
|
20230731,135900,33986062,769,769,769,769,0
|
|
20230731,135800,33986062,769,769,769,769,0
|
|
20230731,135700,33986062,769,769,769,769,0
|
|
20230731,135600,33986062,769,769,769,769,0
|
|
20230731,135500,33986062,769,769,769,769,1
|
|
20230731,135400,33985293,767,767,767,767,0
|
|
20230731,135300,33985293,767,767,767,767,0
|
|
20230731,135200,33985293,767,767,767,767,0
|
|
20230731,135100,33985293,767,767,767,767,30
|
|
20230731,135000,33962283,766,766,766,766,0
|
|
20230731,134900,33962283,766,766,766,766,0
|
|
20230731,134800,33962283,766,766,766,766,0
|
|
20230731,134700,33962283,766,766,766,766,0
|
|
20230731,134600,33962283,766,766,766,766,0
|
|
20230731,134500,33962283,766,766,766,766,2100
|
|
20230731,134400,32353683,769,769,769,769,0
|
|
20230731,134300,32353683,769,769,769,769,9
|
|
20230731,134200,32346762,769,769,769,769,30
|
|
20230731,134100,32323692,769,769,769,769,10
|
|
20230731,134000,32316002,769,769,769,769,0
|
|
20230731,133900,32316002,769,769,769,769,0
|
|
20230731,133800,32316002,769,769,769,769,0
|
|
20230731,133700,32316002,769,769,769,769,1
|
|
20230731,133600,32315233,766,766,766,766,2
|
|
20230731,133500,32313701,766,766,766,766,0
|
|
20230731,133400,32313701,766,766,766,766,26
|
|
20230731,133300,32293785,769,769,769,769,0
|
|
20230731,133200,32293785,769,769,769,769,0
|
|
20230731,133100,32293785,769,769,769,769,0
|
|
20230731,133000,32293785,769,769,769,769,0
|
|
20230731,132900,32293785,769,769,769,769,0
|
|
20230731,132800,32293785,769,769,769,769,0
|
|
20230731,132700,32293785,769,769,769,769,1
|
|
20230731,132600,32293016,769,769,769,769,1
|
|
20230731,132500,32292247,769,769,769,769,0
|
|
20230731,132400,32292247,769,769,769,769,0
|
|
20230731,132300,32292247,769,769,769,769,1
|
|
20230731,132200,32291478,766,766,766,766,10
|
|
20230731,132100,32283818,769,769,769,769,0
|
|
20230731,132000,32283818,769,768,769,768,2
|
|
20230731,131900,32282281,769,769,769,769,0
|
|
20230731,131800,32282281,769,769,769,769,0
|
|
20230731,131700,32282281,769,769,769,769,0
|
|
20230731,131600,32282281,769,769,769,769,0
|
|
20230731,131500,32282281,769,769,769,769,0
|
|
20230731,131400,32282281,769,769,769,769,0
|
|
20230731,131300,32282281,769,769,769,769,0
|
|
20230731,131200,32282281,769,769,769,769,0
|
|
20230731,131100,32282281,769,769,769,769,0
|
|
20230731,131000,32282281,769,769,769,769,0
|
|
20230731,130900,32282281,769,769,769,769,0
|
|
20230731,130800,32282281,769,769,769,769,0
|
|
20230731,130700,32282281,769,769,769,769,0
|
|
20230731,130600,32282281,769,769,769,769,8
|
|
20230731,130500,32276129,770,770,770,770,0
|
|
20230731,130400,32276129,770,770,770,770,0
|
|
20230731,130300,32276129,770,770,770,770,0
|
|
20230731,130200,32276129,770,770,770,770,0
|
|
20230731,130100,32276129,770,770,770,770,14
|
|
20230731,130000,32265349,768,768,768,768,0
|
|
20230731,125900,32265349,768,768,768,768,0
|
|
20230731,125800,32265349,768,768,768,768,388
|
|
20230731,125700,31967365,766,766,766,766,5
|
|
20230731,125600,31963535,768,768,768,768,8
|
|
20230731,125500,31957391,768,768,768,768,0
|
|
20230731,125400,31957391,768,768,768,768,0
|
|
20230731,125300,31957391,768,768,768,768,0
|
|
20230731,125200,31957391,768,768,768,768,0
|
|
20230731,125100,31957391,768,768,768,768,0
|
|
20230731,125000,31957391,768,768,768,768,0
|
|
20230731,124900,31957391,768,768,768,768,0
|
|
20230731,124800,31957391,768,768,768,768,0
|
|
20230731,124700,31957391,768,768,768,768,0
|
|
20230731,124600,31957391,768,768,768,768,0
|
|
20230731,124500,31957391,768,768,768,768,900
|
|
20230731,124400,31266191,769,768,769,768,544
|
|
20230731,124300,30848229,768,768,768,768,0
|
|
20230731,124200,30848229,768,768,768,768,0
|
|
20230731,124100,30848229,768,768,768,768,0
|
|
20230731,124000,30848229,768,768,768,768,0
|
|
20230731,123900,30848229,768,768,768,768,1
|
|
20230731,123800,30847461,767,767,767,767,0
|
|
20230731,123700,30847461,767,767,767,767,132
|
|
20230731,123600,30746217,767,767,767,767,0
|
|
20230731,123500,30746217,767,767,767,767,579
|
|
20230731,123400,30302124,767,767,767,767,0
|
|
20230731,123300,30302124,767,767,767,767,100
|
|
20230731,123200,30225424,767,767,767,767,0
|
|
20230731,123100,30225424,767,767,767,767,1
|
|
20230731,123000,30224657,766,766,766,766,0
|
|
20230731,122900,30224657,766,766,766,766,0
|
|
20230731,122800,30224657,766,766,766,766,1
|
|
20230731,122700,30223891,767,767,767,767,0
|
|
20230731,122600,30223891,767,767,767,767,0
|
|
20230731,122500,30223891,767,767,767,767,238
|
|
20230731,122400,30041345,766,766,766,766,345
|
|
20230731,122300,29777075,766,766,766,766,100
|
|
20230731,122200,29700475,766,766,766,766,0
|
|
20230731,122100,29700475,766,766,766,766,0
|
|
20230731,122000,29700475,766,766,766,766,0
|
|
20230731,121900,29700475,766,766,766,766,0
|
|
20230731,121800,29700475,766,766,766,766,0
|
|
20230731,121700,29700475,766,766,766,766,0
|
|
20230731,121600,29700475,766,766,766,766,1
|
|
20230731,121500,29699709,765,765,765,765,0
|
|
20230731,121400,29699709,765,765,765,765,97
|
|
20230731,121300,29625504,767,767,767,767,0
|
|
20230731,121200,29625504,767,767,767,767,150
|
|
20230731,121100,29510454,767,767,767,767,3
|
|
20230731,121000,29508153,765,765,765,765,0
|
|
20230731,120900,29508153,765,765,765,765,0
|
|
20230731,120800,29508153,765,765,765,765,0
|
|
20230731,120700,29508153,765,765,765,765,3
|
|
20230731,120600,29505858,767,767,767,767,0
|
|
20230731,120500,29505858,767,767,767,767,100
|
|
20230731,120400,29429158,766,766,766,766,30
|
|
20230731,120300,29406178,766,766,766,766,700
|
|
20230731,120200,28869978,766,765,766,765,6
|
|
20230731,120100,28865387,764,764,764,764,0
|
|
20230731,120000,28865387,764,764,764,764,0
|
|
20230731,115900,28865387,764,764,764,764,0
|
|
20230731,115800,28865387,764,764,764,764,0
|
|
20230731,115700,28865387,764,764,764,764,1000
|
|
20230731,115600,28101387,766,766,766,766,0
|
|
20230731,115500,28101387,766,766,766,766,0
|
|
20230731,115400,28101387,766,766,766,766,6
|
|
20230731,115300,28096791,766,766,766,766,0
|
|
20230731,115200,28096791,766,766,766,766,0
|
|
20230731,115100,28096791,766,766,766,766,0
|
|
20230731,115000,28096791,766,766,766,766,1
|
|
20230731,114900,28096025,767,767,767,766,20
|
|
20230731,114800,28080686,764,764,764,764,10
|
|
20230731,114700,28073046,767,766,767,766,10
|
|
20230731,114600,28065385,766,766,766,766,0
|
|
20230731,114500,28065385,766,766,766,766,0
|
|
20230731,114400,28065385,766,766,766,766,200
|
|
20230731,114300,27912185,766,766,766,766,0
|
|
20230731,114200,27912185,766,766,766,766,113
|
|
20230731,114100,27825627,766,765,766,765,547
|
|
20230731,114000,27406870,764,764,764,764,83
|
|
20230731,113900,27343458,763,763,763,763,0
|
|
20230731,113800,27343458,763,763,763,763,0
|
|
20230731,113700,27343458,763,763,763,763,1
|
|
20230731,113600,27342695,764,764,764,764,0
|
|
20230731,113500,27342695,764,763,764,763,28
|
|
20230731,113400,27321304,759,759,759,759,0
|
|
20230731,113300,27321304,759,759,759,759,0
|
|
20230731,113200,27321304,759,759,759,759,0
|
|
20230731,113100,27321304,759,759,759,759,34
|
|
20230731,113000,27295498,759,759,759,759,0
|
|
20230731,112900,27295498,759,759,759,759,0
|
|
20230731,112800,27295498,759,760,760,759,1800
|
|
20230731,112700,25928527,761,761,761,761,200
|
|
20230731,112600,25776327,767,766,767,766,1100
|
|
20230731,112500,24932755,766,766,766,766,76
|
|
20230731,112400,24874539,767,761,767,761,5001
|
|
20230731,112300,21062881,760,761,761,760,132
|
|
20230731,112200,20962559,760,760,760,760,70
|
|
20230731,112100,20909359,761,761,761,761,0
|
|
20230731,112000,20909359,761,761,761,761,0
|
|
20230731,111900,20909359,761,761,761,761,0
|
|
20230731,111800,20909359,761,761,761,761,34
|
|
20230731,111700,20883485,760,760,760,760,600
|
|
20230731,111600,20427485,761,761,761,761,1
|
|
20230731,111500,20426724,760,760,760,760,204
|
|
20230731,111400,20271684,760,760,760,760,0
|
|
20230731,111300,20271684,760,760,760,760,0
|
|
20230731,111200,20271684,760,760,760,760,606
|
|
20230731,111100,19811124,761,761,761,761,0
|
|
20230731,111000,19811124,761,761,761,761,0
|
|
20230731,110900,19811124,761,761,761,761,1
|
|
20230731,110800,19810363,759,760,760,759,553
|
|
20230731,110700,19390626,761,761,761,761,10
|
|
20230731,110600,19383016,760,760,760,760,50
|
|
20230731,110500,19345016,761,761,761,761,0
|
|
20230731,110400,19345016,761,761,761,761,0
|
|
20230731,110300,19345016,761,761,761,761,70
|
|
20230731,110200,19291746,761,760,761,760,94
|
|
20230731,110100,19220215,760,760,760,760,20
|
|
20230731,110000,19205015,760,759,760,759,9
|
|
20230731,105900,19198183,757,757,757,757,225
|
|
20230731,105800,19027858,757,757,757,757,0
|
|
20230731,105700,19027858,757,757,757,757,0
|
|
20230731,105600,19027858,757,757,757,757,0
|
|
20230731,105500,19027858,757,757,757,757,2
|
|
20230731,105400,19026344,757,757,757,757,0
|
|
20230731,105300,19026344,757,757,757,757,0
|
|
20230731,105200,19026344,757,757,757,757,0
|
|
20230731,105100,19026344,757,754,757,754,160
|
|
20230731,105000,18905683,757,757,757,757,2
|
|
20230731,104900,18904169,757,756,757,756,110
|
|
20230731,104800,18820929,757,756,757,756,318
|
|
20230731,104700,18580221,757,756,757,756,500
|
|
20230731,104600,18201858,756,756,756,756,0
|
|
20230731,104500,18201858,756,756,756,756,0
|
|
20230731,104400,18201858,756,756,756,756,0
|
|
20230731,104300,18201858,756,756,756,756,0
|
|
20230731,104200,18201858,756,755,756,753,502
|
|
20230731,104100,17823767,756,756,756,756,0
|
|
20230731,104000,17823767,756,756,756,756,362
|
|
20230731,103900,17550095,756,756,756,756,0
|
|
20230731,103800,17550095,756,756,756,756,2
|
|
20230731,103700,17548583,756,756,756,756,3
|
|
20230731,103600,17546315,757,757,757,757,9
|
|
20230731,103500,17539502,757,757,757,757,0
|
|
20230731,103400,17539502,757,757,757,757,10
|
|
20230731,103300,17531932,757,757,757,757,0
|
|
20230731,103200,17531932,757,757,757,757,0
|
|
20230731,103100,17531932,757,757,757,757,0
|
|
20230731,103000,17531932,757,757,757,757,0
|
|
20230731,102900,17531932,757,757,757,757,0
|
|
20230731,102800,17531932,757,757,757,757,0
|
|
20230731,102700,17531932,757,757,757,757,3
|
|
20230731,102600,17529661,757,757,757,757,0
|
|
20230731,102500,17529661,757,757,757,757,2
|
|
20230731,102400,17528147,757,757,757,757,3
|
|
20230731,102300,17525876,757,757,757,757,1
|
|
20230731,102200,17525119,757,757,757,757,0
|
|
20230731,102100,17525119,757,757,757,757,0
|
|
20230731,102000,17525119,757,757,757,757,10
|
|
20230731,101900,17517549,756,756,756,756,1
|
|
20230731,101800,17516793,757,756,757,756,120
|
|
20230731,101700,17425954,757,757,757,757,53
|
|
20230731,101600,17385833,758,758,758,758,0
|
|
20230731,101500,17385833,758,758,758,758,0
|
|
20230731,101400,17385833,758,758,758,758,0
|
|
20230731,101300,17385833,758,758,758,757,11
|
|
20230731,101200,17377502,757,759,759,757,84
|
|
20230731,101100,17313767,759,754,759,754,97
|
|
20230731,101000,17240624,753,752,753,752,301
|
|
20230731,100900,17014240,752,752,752,752,20
|
|
20230731,100800,16999200,752,752,752,752,30
|
|
20230731,100700,16976640,752,751,752,751,59
|
|
20230731,100600,16932277,752,752,752,752,2
|
|
20230731,100500,16930773,751,747,751,747,86
|
|
20230731,100400,16866212,746,746,746,746,268
|
|
20230731,100300,16666284,737,744,744,737,3735
|
|
20230731,100200,13903997,744,744,744,744,40
|
|
20230731,100100,13874237,744,744,744,744,100
|
|
20230731,100000,13799837,740,740,740,740,0
|
|
20230731,095900,13799837,740,747,747,740,1001
|
|
20230731,095800,13057344,748,748,748,748,0
|
|
20230731,095700,13057344,748,750,750,748,1601
|
|
20230731,095600,11859583,751,751,751,751,0
|
|
20230731,095500,11859583,751,751,751,751,0
|
|
20230731,095400,11859583,751,751,751,751,0
|
|
20230731,095300,11859583,751,751,751,751,0
|
|
20230731,095200,11859583,751,751,751,751,0
|
|
20230731,095100,11859583,751,751,751,751,0
|
|
20230731,095000,11859583,751,751,751,751,198
|
|
20230731,094900,11710885,751,751,751,751,0
|
|
20230731,094800,11710885,751,751,751,751,0
|
|
20230731,094700,11710885,751,751,751,751,0
|
|
20230731,094600,11710885,751,750,751,750,143
|
|
20230731,094500,11603608,752,752,752,752,0
|
|
20230731,094400,11603608,752,752,752,752,0
|
|
20230731,094300,11603608,752,752,752,752,0
|
|
20230731,094200,11603608,752,752,752,752,0
|
|
20230731,094100,11603608,752,752,752,752,0
|
|
20230731,094000,11603608,752,752,752,752,100
|
|
20230731,093900,11528408,750,750,750,750,364
|
|
20230731,093800,11255408,750,750,750,750,3
|
|
20230731,093700,11253158,749,749,749,749,1
|
|
20230731,093600,11252409,751,749,751,749,12
|
|
20230731,093500,11243409,748,748,748,748,0
|
|
20230731,093400,11243409,748,751,752,748,203
|
|
20230731,093300,11091555,751,751,751,751,1
|
|
20230731,093200,11090804,751,750,752,749,113
|
|
20230731,093100,11006036,751,751,751,751,0
|
|
20230731,093000,11006036,751,751,751,751,0
|
|
20230731,092900,11006036,751,751,751,751,0
|
|
20230731,092800,11006036,751,751,751,751,0
|
|
20230731,092700,11006036,751,752,752,751,16
|
|
20230731,092600,10994005,752,752,752,752,0
|
|
20230731,092500,10994005,752,752,752,752,0
|
|
20230731,092400,10994005,752,752,752,752,141
|
|
20230731,092300,10887973,752,752,752,752,5
|
|
20230731,092200,10884213,752,752,752,752,0
|
|
20230731,092100,10884213,752,752,752,752,1
|
|
20230731,092000,10883461,753,753,753,753,400
|
|
20230731,091900,10582261,748,748,748,748,0
|
|
20230731,091800,10582261,748,748,748,748,1287
|
|
20230731,091700,9619585,748,743,748,737,2736
|
|
20230731,091600,7594257,743,748,748,743,1505
|
|
20230731,091500,6472567,750,752,752,750,940
|
|
20230731,091400,5767313,754,754,754,754,0
|
|
20230731,091300,5767313,754,758,758,754,3280
|
|
20230731,091200,3289439,757,757,757,757,0
|
|
20230731,091100,3289439,757,758,758,757,300
|
|
20230731,091000,3062293,760,760,760,760,0
|
|
20230731,090900,3062293,760,760,760,760,30
|
|
20230731,090800,3039493,760,760,760,760,0
|
|
20230731,090700,3039493,760,760,760,760,1
|
|
20230731,090600,3038733,757,757,757,757,1
|
|
20230731,090500,3037976,757,757,757,757,236
|
|
20230731,090400,2859324,757,757,757,757,0
|
|
20230731,090300,2859324,757,757,757,757,239
|
|
20230731,090200,2678401,757,757,757,757,599
|
|
20230731,090100,2224958,760,759,761,759,34
|
|
20230731,090000,2199089,759,757,759,757,2905
|