606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,190300,197936987,751,751,751,751,15169
|
|
20240731,190200,197936987,751,751,751,751,0
|
|
20240731,190100,197936987,751,751,751,751,0
|
|
20240731,190000,197936987,751,751,751,751,0
|
|
20240731,185900,197936987,751,751,751,751,0
|
|
20240731,185800,197936987,751,751,751,751,0
|
|
20240731,185700,197936987,751,751,751,751,0
|
|
20240731,185600,197936987,751,751,751,751,0
|
|
20240731,185500,197936987,751,751,751,751,0
|
|
20240731,185400,197936987,751,751,751,751,0
|
|
20240731,185300,197936987,751,751,751,751,0
|
|
20240731,185200,197936987,751,751,751,751,0
|
|
20240731,185100,197936987,751,751,751,751,0
|
|
20240731,185000,197936987,751,751,751,751,0
|
|
20240731,184900,197936987,751,751,751,751,0
|
|
20240731,184800,197936987,751,751,751,751,0
|
|
20240731,184700,197936987,751,751,751,751,0
|
|
20240731,184600,197936987,751,751,751,751,0
|
|
20240731,184500,197936987,751,751,751,751,0
|
|
20240731,184400,197936987,751,751,751,751,0
|
|
20240731,184300,197936987,751,751,751,751,0
|
|
20240731,184200,197936987,751,751,751,751,0
|
|
20240731,184100,197936987,751,751,751,751,0
|
|
20240731,184000,197936987,751,751,751,751,0
|
|
20240731,183900,197936987,751,751,751,751,0
|
|
20240731,183800,197936987,751,751,751,751,0
|
|
20240731,183700,197936987,751,751,751,751,0
|
|
20240731,183600,197936987,751,751,751,751,0
|
|
20240731,183500,197936987,751,751,751,751,0
|
|
20240731,183400,197936987,751,751,751,751,0
|
|
20240731,183300,197936987,751,751,751,751,15169
|
|
20240731,183200,197936987,751,751,751,751,0
|
|
20240731,183100,197936987,751,751,751,751,0
|
|
20240731,183000,197936987,751,751,751,751,0
|
|
20240731,182900,197936987,751,751,751,751,0
|
|
20240731,182800,197936987,751,751,751,751,0
|
|
20240731,182700,197936987,751,751,751,751,0
|
|
20240731,182600,197936987,751,751,751,751,0
|
|
20240731,182500,197936987,751,751,751,751,0
|
|
20240731,182400,197936987,751,751,751,751,0
|
|
20240731,182300,197936987,751,751,751,751,0
|
|
20240731,182200,197936987,751,751,751,751,0
|
|
20240731,182100,197936987,751,751,751,751,0
|
|
20240731,182000,197936987,751,751,751,751,0
|
|
20240731,181900,197936987,751,751,751,751,0
|
|
20240731,181800,197936987,751,751,751,751,0
|
|
20240731,181700,197936987,751,751,751,751,0
|
|
20240731,181600,197936987,751,751,751,751,0
|
|
20240731,181500,197936987,751,751,751,751,0
|
|
20240731,181400,197936987,751,751,751,751,0
|
|
20240731,181300,197936987,751,751,751,751,0
|
|
20240731,181200,197936987,751,751,751,751,0
|
|
20240731,181100,197936987,751,751,751,751,0
|
|
20240731,181000,197936987,751,751,751,751,0
|
|
20240731,180900,197936987,751,751,751,751,0
|
|
20240731,180800,197936987,751,751,751,751,0
|
|
20240731,180700,197936987,751,751,751,751,0
|
|
20240731,180600,197936987,751,751,751,751,0
|
|
20240731,180500,197936987,751,751,751,751,0
|
|
20240731,180400,197936987,751,751,751,751,0
|
|
20240731,180300,197936987,751,751,751,751,15169
|
|
20240731,180200,197936987,751,751,751,751,0
|
|
20240731,180100,197936987,751,751,751,751,0
|
|
20240731,180000,197936987,751,751,751,751,0
|
|
20240731,175900,197936987,751,751,751,751,0
|
|
20240731,175800,197936987,751,751,751,751,0
|
|
20240731,175700,197936987,751,751,751,751,0
|
|
20240731,175600,197936987,751,751,751,751,0
|
|
20240731,175500,197936987,751,751,751,751,0
|
|
20240731,175400,197936987,751,751,751,751,0
|
|
20240731,175300,197936987,751,751,751,751,0
|
|
20240731,175200,197936987,751,751,751,751,0
|
|
20240731,175100,197936987,751,751,751,751,0
|
|
20240731,175000,197936987,751,751,751,751,0
|
|
20240731,174900,197936987,751,751,751,751,0
|
|
20240731,174800,197936987,751,751,751,751,0
|
|
20240731,174700,197936987,751,751,751,751,0
|
|
20240731,174600,197936987,751,751,751,751,0
|
|
20240731,174500,197936987,751,751,751,751,0
|
|
20240731,174400,197936987,751,751,751,751,0
|
|
20240731,174300,197936987,751,751,751,751,0
|
|
20240731,174200,197936987,751,751,751,751,0
|
|
20240731,174100,197936987,751,751,751,751,0
|
|
20240731,174000,197936987,751,751,751,751,0
|
|
20240731,173900,197936987,751,751,751,751,0
|
|
20240731,173800,197936987,751,751,751,751,0
|
|
20240731,173700,197936987,751,751,751,751,0
|
|
20240731,173600,197936987,751,751,751,751,0
|
|
20240731,173500,197936987,751,751,751,751,0
|
|
20240731,173400,197936987,751,751,751,751,0
|
|
20240731,173300,197936987,751,751,751,751,15169
|
|
20240731,173200,197936987,751,751,751,751,0
|
|
20240731,173100,197936987,751,751,751,751,0
|
|
20240731,173000,197936987,751,751,751,751,0
|
|
20240731,172900,197936987,751,751,751,751,0
|
|
20240731,172800,197936987,751,751,751,751,0
|
|
20240731,172700,197936987,751,751,751,751,0
|
|
20240731,172600,197936987,751,751,751,751,0
|
|
20240731,172500,197936987,751,751,751,751,0
|
|
20240731,172400,197936987,751,751,751,751,0
|
|
20240731,172300,197936987,751,751,751,751,0
|
|
20240731,172200,197936987,751,751,751,751,0
|
|
20240731,172100,197936987,751,751,751,751,0
|
|
20240731,172000,197936987,751,751,751,751,0
|
|
20240731,171900,197936987,751,751,751,751,0
|
|
20240731,171800,197936987,751,751,751,751,0
|
|
20240731,171700,197936987,751,751,751,751,0
|
|
20240731,171600,197936987,751,751,751,751,0
|
|
20240731,171500,197936987,751,751,751,751,0
|
|
20240731,171400,197936987,751,751,751,751,0
|
|
20240731,171300,197936987,751,751,751,751,0
|
|
20240731,171200,197936987,751,751,751,751,0
|
|
20240731,171100,197936987,751,751,751,751,0
|
|
20240731,171000,197936987,751,751,751,751,0
|
|
20240731,170900,197936987,751,751,751,751,0
|
|
20240731,170800,197936987,751,751,751,751,0
|
|
20240731,170700,197936987,751,751,751,751,0
|
|
20240731,170600,197936987,751,751,751,751,0
|
|
20240731,170500,197936987,751,751,751,751,0
|
|
20240731,170400,197936987,751,751,751,751,0
|
|
20240731,170300,197936987,751,751,751,751,15169
|
|
20240731,170200,197936987,751,751,751,751,0
|
|
20240731,170100,197936987,751,751,751,751,0
|
|
20240731,170000,197936987,751,751,751,751,0
|
|
20240731,165900,197936987,751,751,751,751,0
|
|
20240731,165800,197936987,751,751,751,751,0
|
|
20240731,165700,197936987,751,751,751,751,0
|
|
20240731,165600,197936987,751,751,751,751,0
|
|
20240731,165500,197936987,751,751,751,751,0
|
|
20240731,165400,197936987,751,751,751,751,0
|
|
20240731,165300,197936987,751,751,751,751,0
|
|
20240731,165200,197936987,751,751,751,751,0
|
|
20240731,165100,197936987,751,751,751,751,0
|
|
20240731,165000,197936987,751,751,751,751,0
|
|
20240731,164900,197936987,751,751,751,751,0
|
|
20240731,164800,197936987,751,751,751,751,0
|
|
20240731,164700,197936987,751,751,751,751,0
|
|
20240731,164600,197936987,751,751,751,751,0
|
|
20240731,164500,197936987,751,751,751,751,0
|
|
20240731,164400,197936987,751,751,751,751,0
|
|
20240731,164300,197936987,751,751,751,751,0
|
|
20240731,164200,197936987,751,751,751,751,0
|
|
20240731,164100,197936987,751,751,751,751,0
|
|
20240731,164000,197936987,751,751,751,751,0
|
|
20240731,163900,197936987,751,751,751,751,0
|
|
20240731,163800,197936987,751,751,751,751,0
|
|
20240731,163700,197936987,751,751,751,751,0
|
|
20240731,163600,197936987,751,751,751,751,0
|
|
20240731,163500,197936987,751,751,751,751,0
|
|
20240731,163400,197936987,751,751,751,751,0
|
|
20240731,163300,197936987,751,751,751,751,15169
|
|
20240731,163200,197936987,751,751,751,751,0
|
|
20240731,163100,197936987,751,751,751,751,0
|
|
20240731,163000,197936987,751,751,751,751,0
|
|
20240731,162900,197936987,751,751,751,751,0
|
|
20240731,162800,197936987,751,751,751,751,0
|
|
20240731,162700,197936987,751,751,751,751,0
|
|
20240731,162600,197936987,751,751,751,751,0
|
|
20240731,162500,197936987,751,751,751,751,0
|
|
20240731,162400,197936987,751,751,751,751,0
|
|
20240731,162300,197936987,751,751,751,751,0
|
|
20240731,162200,197936987,751,751,751,751,0
|
|
20240731,162100,197936987,751,751,751,751,0
|
|
20240731,162000,197936987,751,751,751,751,0
|
|
20240731,161900,197936987,751,751,751,751,0
|
|
20240731,161800,197936987,751,751,751,751,0
|
|
20240731,161700,197936987,751,751,751,751,0
|
|
20240731,161600,197936987,751,751,751,751,0
|
|
20240731,161500,197936987,751,751,751,751,0
|
|
20240731,161400,197936987,751,751,751,751,0
|
|
20240731,161300,197936987,751,751,751,751,0
|
|
20240731,161200,197936987,751,751,751,751,0
|
|
20240731,161100,197936987,751,751,751,751,0
|
|
20240731,161000,197936987,751,751,751,751,0
|
|
20240731,160900,197936987,751,751,751,751,0
|
|
20240731,160800,197936987,751,751,751,751,0
|
|
20240731,160700,197936987,751,751,751,751,0
|
|
20240731,160600,197936987,751,751,751,751,0
|
|
20240731,160500,197936987,751,751,751,751,0
|
|
20240731,160400,197936987,751,751,751,751,0
|
|
20240731,160300,197936987,751,751,751,751,15169
|
|
20240731,160200,197936987,751,751,751,751,0
|
|
20240731,160100,197936987,751,751,751,751,0
|
|
20240731,160000,197936987,751,751,751,751,0
|
|
20240731,155900,197936987,751,751,751,751,0
|
|
20240731,155800,197936987,751,751,751,751,0
|
|
20240731,155700,197936987,751,751,751,751,0
|
|
20240731,155600,197936987,751,751,751,751,0
|
|
20240731,155500,197936987,751,751,751,751,0
|
|
20240731,155400,197936987,751,751,751,751,0
|
|
20240731,155300,197936987,751,751,751,751,0
|
|
20240731,155200,197936987,751,751,751,751,0
|
|
20240731,155100,197936987,751,751,751,751,0
|
|
20240731,155000,197936987,751,751,751,751,0
|
|
20240731,154900,197936987,751,751,751,751,0
|
|
20240731,154800,197936987,751,751,751,751,0
|
|
20240731,154700,197936987,751,751,751,751,0
|
|
20240731,154600,197936987,751,751,751,751,0
|
|
20240731,154500,197936987,751,751,751,751,0
|
|
20240731,154400,197936987,751,751,751,751,0
|
|
20240731,154300,197936987,751,751,751,751,0
|
|
20240731,154200,197936987,751,751,751,751,0
|
|
20240731,154100,197936987,751,751,751,751,0
|
|
20240731,154000,197936987,751,751,751,751,0
|
|
20240731,153900,197936987,751,751,751,751,0
|
|
20240731,153800,197936987,751,751,751,751,0
|
|
20240731,153700,197936987,751,751,751,751,0
|
|
20240731,153600,197936987,751,751,751,751,0
|
|
20240731,153500,197936987,751,751,751,751,0
|
|
20240731,153400,197936987,751,751,751,751,0
|
|
20240731,153300,197936987,751,751,751,751,15169
|
|
20240731,153200,197936987,751,751,751,751,0
|
|
20240731,153100,197936987,751,751,751,751,0
|
|
20240731,153000,197936987,751,751,751,751,15169
|
|
20240731,152900,186545068,755,755,755,755,0
|
|
20240731,152800,186545068,755,755,755,755,0
|
|
20240731,152700,186545068,755,755,755,755,0
|
|
20240731,152600,186545068,755,755,755,755,0
|
|
20240731,152500,186545068,755,755,755,755,0
|
|
20240731,152400,186545068,755,755,755,755,0
|
|
20240731,152300,186545068,755,755,755,755,0
|
|
20240731,152200,186545068,755,755,755,755,0
|
|
20240731,152100,186545068,755,755,755,755,0
|
|
20240731,152000,186545068,755,755,755,755,0
|
|
20240731,151900,186545068,755,753,755,752,1061
|
|
20240731,151800,185746483,755,755,755,755,1
|
|
20240731,151700,185745728,753,753,753,753,0
|
|
20240731,151600,185745728,753,754,754,753,52
|
|
20240731,151500,185706552,755,755,755,755,0
|
|
20240731,151400,185706552,755,755,755,755,0
|
|
20240731,151300,185706552,755,755,755,755,8
|
|
20240731,151200,185700512,755,755,755,755,5
|
|
20240731,151100,185696737,755,755,755,755,0
|
|
20240731,151000,185696737,755,755,755,755,1000
|
|
20240731,150900,184941737,755,755,755,755,220
|
|
20240731,150800,184775637,755,755,755,755,5
|
|
20240731,150700,184771862,755,755,755,755,221
|
|
20240731,150600,184605007,755,755,755,755,0
|
|
20240731,150500,184605007,755,755,755,755,88
|
|
20240731,150400,184538567,755,755,755,755,143
|
|
20240731,150300,184430602,755,754,755,754,606
|
|
20240731,150200,183973675,754,755,755,753,4161
|
|
20240731,150100,180839885,755,755,755,755,0
|
|
20240731,150000,180839885,755,755,755,755,501
|
|
20240731,145900,180461630,755,755,755,755,0
|
|
20240731,145800,180461630,755,755,755,755,5
|
|
20240731,145700,180457855,755,755,755,755,0
|
|
20240731,145600,180457855,755,755,755,755,0
|
|
20240731,145500,180457855,755,755,755,755,1
|
|
20240731,145400,180457100,755,754,755,754,1006
|
|
20240731,145300,179697772,754,754,754,754,2
|
|
20240731,145200,179696264,754,754,754,754,2
|
|
20240731,145100,179694756,754,753,754,753,25
|
|
20240731,145000,179675930,752,752,752,752,2371
|
|
20240731,144900,177892938,752,752,752,752,0
|
|
20240731,144800,177892938,752,752,752,752,0
|
|
20240731,144700,177892938,752,752,752,752,0
|
|
20240731,144600,177892938,752,752,752,752,20
|
|
20240731,144500,177877898,752,751,752,751,638
|
|
20240731,144400,177398737,752,751,752,751,501
|
|
20240731,144300,177022485,752,752,752,752,0
|
|
20240731,144200,177022485,752,751,752,751,51
|
|
20240731,144100,176984183,752,751,752,751,294
|
|
20240731,144000,176763388,751,751,751,751,9
|
|
20240731,143900,176756629,751,751,751,751,10
|
|
20240731,143800,176749119,751,751,751,751,130
|
|
20240731,143700,176651489,751,750,751,750,202
|
|
20240731,143600,176499988,750,750,750,750,99
|
|
20240731,143500,176425738,750,750,750,750,4
|
|
20240731,143400,176422738,750,749,750,749,3099
|
|
20240731,143300,174101585,749,748,749,748,36
|
|
20240731,143200,174074656,749,749,749,749,300
|
|
20240731,143100,173849956,749,749,749,749,246
|
|
20240731,143000,173665702,748,748,748,748,7
|
|
20240731,142900,173660466,748,748,748,748,0
|
|
20240731,142800,173660466,748,748,748,748,10
|
|
20240731,142700,173652986,748,749,749,748,4059
|
|
20240731,142600,170616844,749,749,749,749,31
|
|
20240731,142500,170593625,749,749,749,749,539
|
|
20240731,142400,170189914,750,750,750,750,0
|
|
20240731,142300,170189914,750,750,750,749,241
|
|
20240731,142200,170009396,749,749,749,749,1759
|
|
20240731,142100,168691905,749,752,752,749,2874
|
|
20240731,142000,166536375,752,752,752,752,0
|
|
20240731,141900,166536375,752,752,752,752,10
|
|
20240731,141800,166528855,752,752,752,752,30
|
|
20240731,141700,166506295,752,752,752,752,10
|
|
20240731,141600,166498775,752,752,752,752,12
|
|
20240731,141500,166489751,752,752,752,752,28
|
|
20240731,141400,166468695,752,752,752,752,12
|
|
20240731,141300,166459671,752,752,752,752,9
|
|
20240731,141200,166452903,752,752,752,752,0
|
|
20240731,141100,166452903,752,752,752,752,15
|
|
20240731,141000,166441623,752,752,752,752,282
|
|
20240731,140900,166229559,752,752,752,752,132
|
|
20240731,140800,166130295,752,752,752,752,2
|
|
20240731,140700,166128791,752,752,752,752,0
|
|
20240731,140600,166128791,752,752,752,752,40
|
|
20240731,140500,166098711,752,752,752,752,9
|
|
20240731,140400,166091943,752,752,752,752,10
|
|
20240731,140300,166084423,752,752,752,752,2
|
|
20240731,140200,166082919,752,752,752,752,0
|
|
20240731,140100,166082919,752,752,752,752,0
|
|
20240731,140000,166082919,752,752,752,752,3
|
|
20240731,135900,166080663,752,750,752,750,265
|
|
20240731,135800,165881805,751,751,751,751,0
|
|
20240731,135700,165881805,751,751,751,751,2500
|
|
20240731,135600,164004305,751,751,751,751,500
|
|
20240731,135500,163628805,751,751,751,751,0
|
|
20240731,135400,163628805,751,751,751,751,0
|
|
20240731,135300,163628805,751,751,751,751,0
|
|
20240731,135200,163628805,751,751,751,751,0
|
|
20240731,135100,163628805,751,751,751,751,24
|
|
20240731,135000,163610781,751,751,751,751,0
|
|
20240731,134900,163610781,751,751,751,751,0
|
|
20240731,134800,163610781,751,751,751,751,0
|
|
20240731,134700,163610781,751,751,751,751,1
|
|
20240731,134600,163610030,751,751,751,751,488
|
|
20240731,134500,163243542,750,751,751,750,194
|
|
20240731,134400,163097928,752,752,752,752,0
|
|
20240731,134300,163097928,752,751,752,751,1201
|
|
20240731,134200,162195976,751,751,751,751,102
|
|
20240731,134100,162119374,751,751,751,751,120
|
|
20240731,134000,162029254,750,750,750,750,20
|
|
20240731,133900,162014254,750,750,751,750,11
|
|
20240731,133800,162006003,751,751,751,751,3
|
|
20240731,133700,162003750,749,749,749,749,247
|
|
20240731,133600,161818747,749,749,749,749,0
|
|
20240731,133500,161818747,749,749,749,749,431
|
|
20240731,133400,161495928,751,751,751,751,0
|
|
20240731,133300,161495928,751,751,751,751,0
|
|
20240731,133200,161495928,751,751,751,749,2501
|
|
20240731,133100,159621677,751,749,751,748,1259
|
|
20240731,133000,158678918,752,752,752,752,1
|
|
20240731,132900,158678166,753,753,753,753,0
|
|
20240731,132800,158678166,753,753,753,753,1
|
|
20240731,132700,158677413,746,746,746,746,100
|
|
20240731,132600,158602813,746,746,746,746,300
|
|
20240731,132500,158379013,746,747,747,746,2564
|
|
20240731,132400,156465721,750,750,750,750,5
|
|
20240731,132300,156461971,751,751,751,751,0
|
|
20240731,132200,156461971,751,748,751,748,8276
|
|
20240731,132100,150271520,754,754,754,754,0
|
|
20240731,132000,150271520,754,751,754,748,2499
|
|
20240731,131900,148398166,754,754,754,754,0
|
|
20240731,131800,148398166,754,754,754,754,0
|
|
20240731,131700,148398166,754,754,754,754,0
|
|
20240731,131600,148398166,754,754,754,754,0
|
|
20240731,131500,148398166,754,750,754,750,316
|
|
20240731,131400,148161162,750,750,750,750,0
|
|
20240731,131300,148161162,750,750,750,750,70
|
|
20240731,131200,148108662,754,754,754,754,2
|
|
20240731,131100,148107154,754,754,754,754,30
|
|
20240731,131000,148084534,754,754,754,754,0
|
|
20240731,130900,148084534,754,754,754,754,0
|
|
20240731,130800,148084534,754,750,754,750,32
|
|
20240731,130700,148060530,750,750,750,750,12
|
|
20240731,130600,148051530,750,750,750,750,5
|
|
20240731,130500,148047780,750,750,750,750,133
|
|
20240731,130400,147948030,750,750,750,750,361
|
|
20240731,130300,147677280,755,755,755,755,0
|
|
20240731,130200,147677280,755,755,755,755,0
|
|
20240731,130100,147677280,755,755,755,755,37
|
|
20240731,130000,147649345,755,755,755,755,0
|
|
20240731,125900,147649345,755,755,755,755,0
|
|
20240731,125800,147649345,755,755,755,755,424
|
|
20240731,125700,147329225,755,755,755,755,0
|
|
20240731,125600,147329225,755,755,755,755,134
|
|
20240731,125500,147228055,755,755,755,755,0
|
|
20240731,125400,147228055,755,755,755,755,1
|
|
20240731,125300,147227300,753,750,753,750,105
|
|
20240731,125200,147148247,750,750,750,750,103
|
|
20240731,125100,147070997,750,750,750,750,134
|
|
20240731,125000,146970497,750,753,753,750,5054
|
|
20240731,124900,143179967,753,752,753,751,1209
|
|
20240731,124800,142271847,753,753,753,753,10
|
|
20240731,124700,142264317,753,753,753,753,0
|
|
20240731,124600,142264317,753,753,753,753,0
|
|
20240731,124500,142264317,753,753,753,753,100
|
|
20240731,124400,142189017,752,752,752,752,0
|
|
20240731,124300,142189017,752,752,752,752,713
|
|
20240731,124200,141652841,752,752,752,752,0
|
|
20240731,124100,141652841,752,752,752,752,0
|
|
20240731,124000,141652841,752,752,752,752,1
|
|
20240731,123900,141652089,750,750,750,750,0
|
|
20240731,123800,141652089,750,750,750,750,900
|
|
20240731,123700,140977089,754,754,754,754,0
|
|
20240731,123600,140977089,754,754,754,754,0
|
|
20240731,123500,140977089,754,754,754,754,0
|
|
20240731,123400,140977089,754,754,754,754,0
|
|
20240731,123300,140977089,754,754,754,754,0
|
|
20240731,123200,140977089,754,754,754,754,0
|
|
20240731,123100,140977089,754,754,754,754,1
|
|
20240731,123000,140976335,750,751,751,750,2500
|
|
20240731,122900,139101185,750,750,750,750,0
|
|
20240731,122800,139101185,750,750,750,750,5
|
|
20240731,122700,139097435,754,754,754,754,0
|
|
20240731,122600,139097435,754,754,754,754,0
|
|
20240731,122500,139097435,754,754,754,754,0
|
|
20240731,122400,139097435,754,754,754,754,0
|
|
20240731,122300,139097435,754,754,754,754,0
|
|
20240731,122200,139097435,754,753,754,753,101
|
|
20240731,122100,139021381,754,754,754,754,101
|
|
20240731,122000,138945227,754,754,754,754,0
|
|
20240731,121900,138945227,754,754,754,754,0
|
|
20240731,121800,138945227,754,754,754,754,100
|
|
20240731,121700,138869827,754,754,754,754,0
|
|
20240731,121600,138869827,754,754,754,754,4
|
|
20240731,121500,138866811,755,754,755,754,8000
|
|
20240731,121400,132827830,755,755,755,755,0
|
|
20240731,121300,132827830,755,752,755,752,6649
|
|
20240731,121200,127809029,753,753,753,753,30
|
|
20240731,121100,127786439,753,754,754,753,63
|
|
20240731,121000,127738960,754,754,754,754,20
|
|
20240731,120900,127723880,755,755,755,755,162
|
|
20240731,120800,127601570,755,754,755,754,479
|
|
20240731,120700,127240025,754,754,755,754,120
|
|
20240731,120600,127149543,754,754,755,754,358
|
|
20240731,120500,126879274,755,754,755,754,707
|
|
20240731,120400,126346145,755,755,755,755,0
|
|
20240731,120300,126346145,755,755,755,755,0
|
|
20240731,120200,126346145,755,755,755,755,13
|
|
20240731,120100,126336330,755,755,755,755,6
|
|
20240731,120000,126331800,755,755,755,755,541
|
|
20240731,115900,125923345,755,755,755,746,13663
|
|
20240731,115800,115687835,755,755,755,755,18
|
|
20240731,115700,115674245,755,754,755,752,1370
|
|
20240731,115600,114643892,754,754,755,754,447
|
|
20240731,115500,114306849,754,754,754,754,0
|
|
20240731,115400,114306849,754,754,754,752,2058
|
|
20240731,115300,112759119,754,754,754,754,0
|
|
20240731,115200,112759119,754,754,754,754,4
|
|
20240731,115100,112756103,754,752,754,751,202
|
|
20240731,115000,112604083,754,754,754,753,215
|
|
20240731,114900,112442180,754,754,754,754,61
|
|
20240731,114800,112396186,754,754,754,754,0
|
|
20240731,114700,112396186,754,754,754,754,105
|
|
20240731,114600,112317016,754,754,754,754,3
|
|
20240731,114500,112314754,755,755,755,755,1
|
|
20240731,114400,112313999,755,754,755,754,129
|
|
20240731,114300,112216730,755,755,755,755,6
|
|
20240731,114200,112212200,755,755,755,755,40
|
|
20240731,114100,112182000,755,755,755,755,62
|
|
20240731,114000,112135190,755,755,755,755,2
|
|
20240731,113900,112133680,755,755,755,755,74
|
|
20240731,113800,112077810,752,754,755,752,1329
|
|
20240731,113700,111078138,752,755,755,752,4503
|
|
20240731,113600,107689595,755,755,755,755,4
|
|
20240731,113500,107686575,755,755,755,754,589
|
|
20240731,113400,107242319,755,755,755,755,3
|
|
20240731,113300,107240054,754,754,754,754,41
|
|
20240731,113200,107209140,754,755,755,754,1438
|
|
20240731,113100,106124768,755,755,755,755,410
|
|
20240731,113000,105815218,755,755,755,755,11
|
|
20240731,112900,105806913,755,757,758,755,647
|
|
20240731,112800,105317425,757,756,757,755,15
|
|
20240731,112700,105306093,757,757,757,757,2
|
|
20240731,112600,105304579,757,757,757,757,5
|
|
20240731,112500,105300794,758,758,758,758,0
|
|
20240731,112400,105300794,758,758,758,758,4
|
|
20240731,112300,105297762,758,758,758,758,46
|
|
20240731,112200,105262894,758,758,758,758,5
|
|
20240731,112100,105259104,758,758,758,758,22
|
|
20240731,112000,105242428,758,755,759,755,306
|
|
20240731,111900,105011391,759,759,759,759,0
|
|
20240731,111800,105011391,759,759,759,759,0
|
|
20240731,111700,105011391,759,759,759,758,17
|
|
20240731,111600,104998503,759,759,759,759,20
|
|
20240731,111500,104983323,759,759,759,759,0
|
|
20240731,111400,104983323,759,759,759,759,1
|
|
20240731,111300,104982564,760,760,760,760,0
|
|
20240731,111200,104982564,760,760,760,760,0
|
|
20240731,111100,104982564,760,760,760,760,11
|
|
20240731,111000,104974204,760,760,760,760,5
|
|
20240731,110900,104970404,760,760,760,760,0
|
|
20240731,110800,104970404,760,760,760,760,1
|
|
20240731,110700,104969644,761,761,761,761,131
|
|
20240731,110600,104869953,761,761,761,761,0
|
|
20240731,110500,104869953,761,755,761,755,705
|
|
20240731,110400,104337612,755,755,755,755,1
|
|
20240731,110300,104336857,754,755,755,754,3766
|
|
20240731,110200,101493818,756,758,758,756,990
|
|
20240731,110100,100745292,761,761,761,761,0
|
|
20240731,110000,100745292,761,761,761,761,1
|
|
20240731,105900,100744531,758,758,758,758,1000
|
|
20240731,105800,99986531,756,756,756,756,0
|
|
20240731,105700,99986531,756,756,756,756,10
|
|
20240731,105600,99978971,758,757,758,756,4905
|
|
20240731,105500,96266195,758,758,758,758,1
|
|
20240731,105400,96265437,761,761,761,761,0
|
|
20240731,105300,96265437,761,761,761,761,8
|
|
20240731,105200,96259349,761,758,761,758,379
|
|
20240731,105100,95972064,761,761,761,761,0
|
|
20240731,105000,95972064,761,761,761,761,0
|
|
20240731,104900,95972064,761,759,761,758,16
|
|
20240731,104800,95959915,757,758,758,757,5
|
|
20240731,104700,95956128,758,758,758,758,204
|
|
20240731,104600,95801496,758,758,758,758,2
|
|
20240731,104500,95799980,758,758,758,758,8
|
|
20240731,104400,95793916,758,759,759,757,1007
|
|
20240731,104300,95031608,758,758,758,758,603
|
|
20240731,104200,94574534,759,759,759,759,6070
|
|
20240731,104100,89967404,761,761,761,761,0
|
|
20240731,104000,89967404,761,761,761,760,3014
|
|
20240731,103900,87676461,761,761,761,761,0
|
|
20240731,103800,87676461,761,761,761,761,0
|
|
20240731,103700,87676461,761,761,761,761,419
|
|
20240731,103600,87357602,764,764,764,764,0
|
|
20240731,103500,87357602,764,761,764,761,1453
|
|
20240731,103400,86251860,764,764,764,764,1
|
|
20240731,103300,86251096,762,763,763,762,1304
|
|
20240731,103200,85256435,764,764,764,764,0
|
|
20240731,103100,85256435,764,764,764,764,2
|
|
20240731,103000,85254907,764,764,764,764,0
|
|
20240731,102900,85254907,764,764,764,764,2
|
|
20240731,102800,85253379,764,764,764,764,0
|
|
20240731,102700,85253379,764,764,764,764,1000
|
|
20240731,102600,84489379,764,761,764,761,1165
|
|
20240731,102500,83602811,764,765,765,764,1317
|
|
20240731,102400,82595762,765,765,765,765,1
|
|
20240731,102300,82594997,764,763,764,763,9020
|
|
20240731,102200,75712691,763,762,763,762,2330
|
|
20240731,102100,73936167,762,762,762,762,500
|
|
20240731,102000,73555167,762,762,762,761,349
|
|
20240731,101900,73289572,761,761,761,761,0
|
|
20240731,101800,73289572,761,762,762,761,15
|
|
20240731,101700,73278152,762,762,762,762,0
|
|
20240731,101600,73278152,762,762,762,762,1
|
|
20240731,101500,73277390,761,761,761,761,1073
|
|
20240731,101400,72460837,761,761,761,761,10
|
|
20240731,101300,72453227,760,760,760,760,5
|
|
20240731,101200,72449427,760,760,760,760,2001
|
|
20240731,101100,70928667,760,760,760,760,20
|
|
20240731,101000,70913467,760,760,760,760,299
|
|
20240731,100900,70686227,760,759,760,759,1118
|
|
20240731,100800,69837088,759,759,759,759,1120
|
|
20240731,100700,68987008,759,759,759,759,0
|
|
20240731,100600,68987008,759,759,759,759,1348
|
|
20240731,100500,67963876,760,758,760,758,184
|
|
20240731,100400,67824242,759,760,760,759,19
|
|
20240731,100300,67809818,760,760,760,760,52
|
|
20240731,100200,67770298,760,760,760,760,13
|
|
20240731,100100,67760418,760,760,760,760,1
|
|
20240731,100000,67759658,760,760,760,760,71
|
|
20240731,095900,67705698,760,760,760,760,81
|
|
20240731,095800,67644138,760,760,760,760,113
|
|
20240731,095700,67558258,760,760,760,760,8
|
|
20240731,095600,67552178,760,758,760,758,284
|
|
20240731,095500,67336826,758,759,759,758,1696
|
|
20240731,095400,66051157,759,759,759,759,2500
|
|
20240731,095300,64153657,760,760,760,760,57
|
|
20240731,095200,64110337,758,760,760,758,2190
|
|
20240731,095100,62448557,760,760,760,760,2
|
|
20240731,095000,62447037,760,760,760,760,151
|
|
20240731,094900,62332277,760,760,760,760,0
|
|
20240731,094800,62332277,760,760,760,760,16
|
|
20240731,094700,62320117,760,760,760,760,0
|
|
20240731,094600,62320117,760,760,760,760,2
|
|
20240731,094500,62318597,760,760,760,760,1001
|
|
20240731,094400,61557837,760,759,760,759,292
|
|
20240731,094300,61336191,760,761,761,760,103
|
|
20240731,094200,61257809,760,760,760,760,1
|
|
20240731,094100,61257049,761,760,761,760,3170
|
|
20240731,094000,58847679,761,761,761,761,4
|
|
20240731,093900,58844635,759,759,759,759,14
|
|
20240731,093800,58834009,759,759,759,759,2
|
|
20240731,093700,58832491,759,759,759,759,0
|
|
20240731,093600,58832491,759,760,760,759,714
|
|
20240731,093500,58290401,760,760,761,760,1018
|
|
20240731,093400,57516720,761,761,761,761,3
|
|
20240731,093300,57514437,760,759,760,759,812
|
|
20240731,093200,56898128,759,757,759,757,4810
|
|
20240731,093100,53256952,757,756,757,756,256
|
|
20240731,093000,53063413,755,756,756,755,2246
|
|
20240731,092900,51365736,756,757,757,756,1411
|
|
20240731,092800,50298966,757,758,758,757,1540
|
|
20240731,092700,49133165,759,759,759,758,259
|
|
20240731,092600,48936820,759,759,759,759,257
|
|
20240731,092500,48741757,759,759,759,759,234
|
|
20240731,092400,48564151,758,758,758,758,8
|
|
20240731,092300,48558087,758,758,759,758,752
|
|
20240731,092200,47988069,759,757,759,757,3
|
|
20240731,092100,47985794,759,758,759,758,434
|
|
20240731,092000,47656750,759,758,759,758,508
|
|
20240731,091900,47271679,758,760,760,758,61
|
|
20240731,091800,47225427,761,759,761,756,315
|
|
20240731,091700,46986742,761,760,761,759,25
|
|
20240731,091600,46967747,761,762,762,761,4
|
|
20240731,091500,46964700,762,763,763,754,10323
|
|
20240731,091400,39148939,763,763,764,757,1288
|
|
20240731,091300,38172445,763,763,765,763,1136
|
|
20240731,091200,37305465,763,756,763,756,2123
|
|
20240731,091100,35699043,756,748,758,748,6306
|
|
20240731,091000,30982037,720,720,720,720,0
|
|
20240731,090900,30982037,720,720,720,720,0
|
|
20240731,090800,30982037,720,763,764,720,20066
|
|
20240731,090700,16154121,765,763,765,763,514
|
|
20240731,090600,15760937,763,765,768,763,5939
|
|
20240731,090500,11223022,769,769,769,769,2
|
|
20240731,090400,11221484,771,771,771,771,4
|
|
20240731,090300,11218400,775,775,775,775,1
|
|
20240731,090200,11217625,767,767,767,763,2592
|
|
20240731,090100,9236684,776,776,776,769,629
|
|
20240731,090000,8752416,770,776,776,770,11334
|