608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190500,484019716,794,794,794,794,18505
|
|
20230731,190400,484019716,794,794,794,794,0
|
|
20230731,190300,484019716,794,794,794,794,0
|
|
20230731,190200,484019716,794,794,794,794,0
|
|
20230731,190100,484019716,794,794,794,794,0
|
|
20230731,190000,484019716,794,794,794,794,0
|
|
20230731,185900,484019716,794,794,794,794,0
|
|
20230731,185800,484019716,794,794,794,794,0
|
|
20230731,185700,484019716,794,794,794,794,0
|
|
20230731,185600,484019716,794,794,794,794,0
|
|
20230731,185500,484019716,794,794,794,794,0
|
|
20230731,185400,484019716,794,794,794,794,0
|
|
20230731,185300,484019716,794,794,794,794,0
|
|
20230731,185200,484019716,794,794,794,794,0
|
|
20230731,185100,484019716,794,794,794,794,0
|
|
20230731,185000,484019716,794,794,794,794,0
|
|
20230731,184900,484019716,794,794,794,794,0
|
|
20230731,184800,484019716,794,794,794,794,0
|
|
20230731,184700,484019716,794,794,794,794,0
|
|
20230731,184600,484019716,794,794,794,794,0
|
|
20230731,184500,484019716,794,794,794,794,0
|
|
20230731,184400,484019716,794,794,794,794,0
|
|
20230731,184300,484019716,794,794,794,794,0
|
|
20230731,184200,484019716,794,794,794,794,0
|
|
20230731,184100,484019716,794,794,794,794,0
|
|
20230731,184000,484019716,794,794,794,794,0
|
|
20230731,183900,484019716,794,794,794,794,0
|
|
20230731,183800,484019716,794,794,794,794,0
|
|
20230731,183700,484019716,794,794,794,794,0
|
|
20230731,183600,484019716,794,794,794,794,0
|
|
20230731,183500,484019716,794,794,794,794,18505
|
|
20230731,183400,484019716,794,794,794,794,0
|
|
20230731,183300,484019716,794,794,794,794,0
|
|
20230731,183200,484019716,794,794,794,794,0
|
|
20230731,183100,484019716,794,794,794,794,0
|
|
20230731,183000,484019716,794,794,794,794,0
|
|
20230731,182900,484019716,794,794,794,794,0
|
|
20230731,182800,484019716,794,794,794,794,0
|
|
20230731,182700,484019716,794,794,794,794,0
|
|
20230731,182600,484019716,794,794,794,794,0
|
|
20230731,182500,484019716,794,794,794,794,0
|
|
20230731,182400,484019716,794,794,794,794,0
|
|
20230731,182300,484019716,794,794,794,794,0
|
|
20230731,182200,484019716,794,794,794,794,0
|
|
20230731,182100,484019716,794,794,794,794,0
|
|
20230731,182000,484019716,794,794,794,794,0
|
|
20230731,181900,484019716,794,794,794,794,0
|
|
20230731,181800,484019716,794,794,794,794,0
|
|
20230731,181700,484019716,794,794,794,794,0
|
|
20230731,181600,484019716,794,794,794,794,0
|
|
20230731,181500,484019716,794,794,794,794,0
|
|
20230731,181400,484019716,794,794,794,794,0
|
|
20230731,181300,484019716,794,794,794,794,0
|
|
20230731,181200,484019716,794,794,794,794,0
|
|
20230731,181100,484019716,794,794,794,794,0
|
|
20230731,181000,484019716,794,794,794,794,0
|
|
20230731,180900,484019716,794,794,794,794,0
|
|
20230731,180800,484019716,794,794,794,794,0
|
|
20230731,180700,484019716,794,794,794,794,0
|
|
20230731,180600,484019716,794,794,794,794,0
|
|
20230731,180500,484019716,794,794,794,794,18505
|
|
20230731,180400,484019716,794,794,794,794,0
|
|
20230731,180300,484019716,794,794,794,794,0
|
|
20230731,180200,484019716,794,794,794,794,0
|
|
20230731,180100,484019716,794,794,794,794,0
|
|
20230731,180000,484019716,794,794,794,794,0
|
|
20230731,175900,484019716,794,794,794,794,0
|
|
20230731,175800,484019716,794,794,794,794,0
|
|
20230731,175700,484019716,794,794,794,794,0
|
|
20230731,175600,484019716,794,794,794,794,0
|
|
20230731,175500,484019716,794,794,794,794,0
|
|
20230731,175400,484019716,794,794,794,794,0
|
|
20230731,175300,484019716,794,794,794,794,0
|
|
20230731,175200,484019716,794,794,794,794,0
|
|
20230731,175100,484019716,794,794,794,794,0
|
|
20230731,175000,484019716,794,794,794,794,0
|
|
20230731,174900,484019716,794,794,794,794,0
|
|
20230731,174800,484019716,794,794,794,794,0
|
|
20230731,174700,484019716,794,794,794,794,0
|
|
20230731,174600,484019716,794,794,794,794,0
|
|
20230731,174500,484019716,794,794,794,794,0
|
|
20230731,174400,484019716,794,794,794,794,0
|
|
20230731,174300,484019716,794,794,794,794,0
|
|
20230731,174200,484019716,794,794,794,794,0
|
|
20230731,174100,484019716,794,794,794,794,0
|
|
20230731,174000,484019716,794,794,794,794,0
|
|
20230731,173900,484019716,794,794,794,794,0
|
|
20230731,173800,484019716,794,794,794,794,0
|
|
20230731,173700,484019716,794,794,794,794,0
|
|
20230731,173600,484019716,794,794,794,794,0
|
|
20230731,173500,484019716,794,794,794,794,18505
|
|
20230731,173400,484019716,794,794,794,794,0
|
|
20230731,173300,484019716,794,794,794,794,0
|
|
20230731,173200,484019716,794,794,794,794,0
|
|
20230731,173100,484019716,794,794,794,794,0
|
|
20230731,173000,484019716,794,794,794,794,0
|
|
20230731,172900,484019716,794,794,794,794,0
|
|
20230731,172800,484019716,794,794,794,794,0
|
|
20230731,172700,484019716,794,794,794,794,0
|
|
20230731,172600,484019716,794,794,794,794,0
|
|
20230731,172500,484019716,794,794,794,794,0
|
|
20230731,172400,484019716,794,794,794,794,0
|
|
20230731,172300,484019716,794,794,794,794,0
|
|
20230731,172200,484019716,794,794,794,794,0
|
|
20230731,172100,484019716,794,794,794,794,0
|
|
20230731,172000,484019716,794,794,794,794,0
|
|
20230731,171900,484019716,794,794,794,794,0
|
|
20230731,171800,484019716,794,794,794,794,0
|
|
20230731,171700,484019716,794,794,794,794,0
|
|
20230731,171600,484019716,794,794,794,794,0
|
|
20230731,171500,484019716,794,794,794,794,0
|
|
20230731,171400,484019716,794,794,794,794,0
|
|
20230731,171300,484019716,794,794,794,794,0
|
|
20230731,171200,484019716,794,794,794,794,0
|
|
20230731,171100,484019716,794,794,794,794,0
|
|
20230731,171000,484019716,794,794,794,794,0
|
|
20230731,170900,484019716,794,794,794,794,0
|
|
20230731,170800,484019716,794,794,794,794,0
|
|
20230731,170700,484019716,794,794,794,794,0
|
|
20230731,170600,484019716,794,794,794,794,0
|
|
20230731,170500,484019716,794,794,794,794,18505
|
|
20230731,170400,484019716,794,794,794,794,0
|
|
20230731,170300,484019716,794,794,794,794,0
|
|
20230731,170200,484019716,794,794,794,794,0
|
|
20230731,170100,484019716,794,794,794,794,0
|
|
20230731,170000,484019716,794,794,794,794,0
|
|
20230731,165900,484019716,794,794,794,794,0
|
|
20230731,165800,484019716,794,794,794,794,0
|
|
20230731,165700,484019716,794,794,794,794,0
|
|
20230731,165600,484019716,794,794,794,794,0
|
|
20230731,165500,484019716,794,794,794,794,0
|
|
20230731,165400,484019716,794,794,794,794,0
|
|
20230731,165300,484019716,794,794,794,794,0
|
|
20230731,165200,484019716,794,794,794,794,0
|
|
20230731,165100,484019716,794,794,794,794,0
|
|
20230731,165000,484019716,794,794,794,794,0
|
|
20230731,164900,484019716,794,794,794,794,0
|
|
20230731,164800,484019716,794,794,794,794,0
|
|
20230731,164700,484019716,794,794,794,794,0
|
|
20230731,164600,484019716,794,794,794,794,0
|
|
20230731,164500,484019716,794,794,794,794,0
|
|
20230731,164400,484019716,794,794,794,794,0
|
|
20230731,164300,484019716,794,794,794,794,0
|
|
20230731,164200,484019716,794,794,794,794,0
|
|
20230731,164100,484019716,794,794,794,794,0
|
|
20230731,164000,484019716,794,794,794,794,0
|
|
20230731,163900,484019716,794,794,794,794,0
|
|
20230731,163800,484019716,794,794,794,794,0
|
|
20230731,163700,484019716,794,794,794,794,0
|
|
20230731,163600,484019716,794,794,794,794,0
|
|
20230731,163500,484019716,794,794,794,794,18505
|
|
20230731,163400,484019716,794,794,794,794,0
|
|
20230731,163300,484019716,794,794,794,794,0
|
|
20230731,163200,484019716,794,794,794,794,0
|
|
20230731,163100,484019716,794,794,794,794,0
|
|
20230731,163000,484019716,794,794,794,794,0
|
|
20230731,162900,484019716,794,794,794,794,0
|
|
20230731,162800,484019716,794,794,794,794,0
|
|
20230731,162700,484019716,794,794,794,794,0
|
|
20230731,162600,484019716,794,794,794,794,0
|
|
20230731,162500,484019716,794,794,794,794,0
|
|
20230731,162400,484019716,794,794,794,794,0
|
|
20230731,162300,484019716,794,794,794,794,0
|
|
20230731,162200,484019716,794,794,794,794,0
|
|
20230731,162100,484019716,794,794,794,794,0
|
|
20230731,162000,484019716,794,794,794,794,0
|
|
20230731,161900,484019716,794,794,794,794,0
|
|
20230731,161800,484019716,794,794,794,794,0
|
|
20230731,161700,484019716,794,794,794,794,0
|
|
20230731,161600,484019716,794,794,794,794,0
|
|
20230731,161500,484019716,794,794,794,794,0
|
|
20230731,161400,484019716,794,794,794,794,0
|
|
20230731,161300,484019716,794,794,794,794,0
|
|
20230731,161200,484019716,794,794,794,794,0
|
|
20230731,161100,484019716,794,794,794,794,0
|
|
20230731,161000,484019716,794,794,794,794,0
|
|
20230731,160900,484019716,794,794,794,794,0
|
|
20230731,160800,484019716,794,794,794,794,0
|
|
20230731,160700,484019716,794,794,794,794,0
|
|
20230731,160600,484019716,794,794,794,794,0
|
|
20230731,160500,484019716,794,794,794,794,18505
|
|
20230731,160400,484019716,794,794,794,794,0
|
|
20230731,160300,484019716,794,794,794,794,0
|
|
20230731,160200,484019716,794,794,794,794,0
|
|
20230731,160100,484019716,794,794,794,794,0
|
|
20230731,160000,484019716,794,794,794,794,0
|
|
20230731,155900,484019716,794,794,794,794,0
|
|
20230731,155800,484019716,794,794,794,794,0
|
|
20230731,155700,484019716,794,794,794,794,0
|
|
20230731,155600,484019716,794,794,794,794,0
|
|
20230731,155500,484019716,794,794,794,794,0
|
|
20230731,155400,484019716,794,794,794,794,0
|
|
20230731,155300,484019716,794,794,794,794,0
|
|
20230731,155200,484019716,794,794,794,794,0
|
|
20230731,155100,484019716,794,794,794,794,0
|
|
20230731,155000,484019716,794,794,794,794,0
|
|
20230731,154900,484019716,794,794,794,794,0
|
|
20230731,154800,484019716,794,794,794,794,0
|
|
20230731,154700,484019716,794,794,794,794,0
|
|
20230731,154600,484019716,794,794,794,794,0
|
|
20230731,154500,484019716,794,794,794,794,0
|
|
20230731,154400,484019716,794,794,794,794,0
|
|
20230731,154300,484019716,794,794,794,794,0
|
|
20230731,154200,484019716,794,794,794,794,0
|
|
20230731,154100,484019716,794,794,794,794,0
|
|
20230731,154000,484019716,794,794,794,794,0
|
|
20230731,153900,484019716,794,794,794,794,0
|
|
20230731,153800,484019716,794,794,794,794,0
|
|
20230731,153700,484019716,794,794,794,794,0
|
|
20230731,153600,484019716,794,794,794,794,0
|
|
20230731,153500,484019716,794,794,794,794,18505
|
|
20230731,153400,484019716,794,794,794,794,0
|
|
20230731,153300,484019716,794,794,794,794,0
|
|
20230731,153200,484019716,794,794,794,794,0
|
|
20230731,153100,484019716,794,794,794,794,0
|
|
20230731,153000,484019716,794,794,794,794,18505
|
|
20230731,152900,469326746,794,794,794,794,0
|
|
20230731,152800,469326746,794,794,794,794,0
|
|
20230731,152700,469326746,794,794,794,794,0
|
|
20230731,152600,469326746,794,794,794,794,0
|
|
20230731,152500,469326746,794,794,794,794,0
|
|
20230731,152400,469326746,794,794,794,794,0
|
|
20230731,152300,469326746,794,794,794,794,0
|
|
20230731,152200,469326746,794,794,794,794,0
|
|
20230731,152100,469326746,794,794,794,794,0
|
|
20230731,152000,469326746,794,794,794,794,0
|
|
20230731,151900,469326746,794,792,794,792,697
|
|
20230731,151800,468774123,794,792,794,792,1003
|
|
20230731,151700,467979593,793,794,794,793,1007
|
|
20230731,151600,467180042,794,793,794,793,2201
|
|
20230731,151500,465434646,793,793,793,792,11
|
|
20230731,151400,465425924,793,793,793,792,1425
|
|
20230731,151300,464296851,793,793,793,792,349
|
|
20230731,151200,464020099,793,793,793,793,14
|
|
20230731,151100,464008997,793,793,793,793,331
|
|
20230731,151000,463746514,793,793,793,793,871
|
|
20230731,150900,463055811,793,794,794,792,89
|
|
20230731,150800,462985231,794,794,794,794,25
|
|
20230731,150700,462965381,794,795,795,793,388
|
|
20230731,150600,462657306,795,794,795,794,655
|
|
20230731,150500,462137231,794,794,794,791,2584
|
|
20230731,150400,460093260,794,794,794,794,6784
|
|
20230731,150300,454706764,794,794,794,794,1078
|
|
20230731,150200,453850832,794,794,794,794,1095
|
|
20230731,150100,452981402,794,794,794,794,5524
|
|
20230731,150000,448595346,794,794,794,794,3921
|
|
20230731,145900,445482072,794,794,794,791,5298
|
|
20230731,145800,441281565,794,794,794,793,6337
|
|
20230731,145700,436249988,794,794,794,794,279
|
|
20230731,145600,436028462,794,791,794,791,3043
|
|
20230731,145500,433613865,794,794,794,793,562
|
|
20230731,145400,433167947,793,794,794,792,1010
|
|
20230731,145300,432366515,794,794,794,794,8020
|
|
20230731,145200,425998635,794,794,794,792,664
|
|
20230731,145100,425471619,794,794,794,794,968
|
|
20230731,145000,424703027,794,791,794,791,139
|
|
20230731,144900,424592691,794,794,794,794,10
|
|
20230731,144800,424584751,794,794,794,794,8
|
|
20230731,144700,424578399,794,794,794,794,8
|
|
20230731,144600,424572047,794,794,794,794,209
|
|
20230731,144500,424406101,794,794,794,793,10
|
|
20230731,144400,424398162,794,794,794,791,108
|
|
20230731,144300,424312710,794,795,795,792,3464
|
|
20230731,144200,421568894,795,795,795,792,16
|
|
20230731,144100,421556177,795,792,795,792,6625
|
|
20230731,144000,416308352,795,793,795,792,8332
|
|
20230731,143900,409702756,795,794,795,794,786
|
|
20230731,143800,409078414,795,795,795,794,164
|
|
20230731,143700,408948189,795,795,795,794,1039
|
|
20230731,143600,408123214,795,794,795,794,4811
|
|
20230731,143500,404303275,794,793,794,793,1672
|
|
20230731,143400,402977371,794,794,794,794,46
|
|
20230731,143300,402940847,794,794,794,794,8
|
|
20230731,143200,402934495,793,793,794,793,394
|
|
20230731,143100,402621991,794,794,794,793,10
|
|
20230731,143000,402614052,794,794,794,794,1798
|
|
20230731,142900,401186440,794,794,794,794,2013
|
|
20230731,142800,399588118,794,794,794,794,14
|
|
20230731,142700,399577002,794,794,794,793,21
|
|
20230731,142600,399560338,794,794,794,794,38
|
|
20230731,142500,399530166,794,794,794,793,208
|
|
20230731,142400,399365213,794,794,794,794,8
|
|
20230731,142300,399358861,794,793,794,792,2330
|
|
20230731,142200,397511981,794,794,794,794,4
|
|
20230731,142100,397508805,794,794,794,794,4
|
|
20230731,142000,397505629,794,793,794,793,1562
|
|
20230731,141900,396266962,793,793,793,793,1
|
|
20230731,141800,396266169,791,791,791,791,70
|
|
20230731,141700,396210799,793,793,793,793,1200
|
|
20230731,141600,395259199,793,791,793,791,1000
|
|
20230731,141500,394467398,792,792,792,792,0
|
|
20230731,141400,394467398,792,792,792,792,0
|
|
20230731,141300,394467398,792,791,792,791,312
|
|
20230731,141200,394220604,792,791,792,791,175
|
|
20230731,141100,394082178,791,790,791,790,521
|
|
20230731,141000,393670587,790,790,790,790,391
|
|
20230731,140900,393361697,791,791,791,791,0
|
|
20230731,140800,393361697,791,791,791,791,1
|
|
20230731,140700,393360906,792,792,792,792,0
|
|
20230731,140600,393360906,792,792,792,792,0
|
|
20230731,140500,393360906,792,792,792,792,10001
|
|
20230731,140400,385440114,792,792,792,792,0
|
|
20230731,140300,385440114,792,792,792,792,0
|
|
20230731,140200,385440114,792,792,792,792,0
|
|
20230731,140100,385440114,792,791,792,790,102
|
|
20230731,140000,385359522,792,792,792,792,36
|
|
20230731,135900,385331010,792,791,792,791,3262
|
|
20230731,135800,382747731,791,791,791,791,126
|
|
20230731,135700,382648065,790,790,790,790,0
|
|
20230731,135600,382648065,790,790,790,790,0
|
|
20230731,135500,382648065,790,790,790,790,143
|
|
20230731,135400,382535095,790,790,790,790,0
|
|
20230731,135300,382535095,790,790,790,790,3973
|
|
20230731,135200,379396425,791,791,791,791,0
|
|
20230731,135100,379396425,791,789,791,789,301
|
|
20230731,135000,379158934,789,791,791,789,11
|
|
20230731,134900,379150253,790,791,791,790,5497
|
|
20230731,134800,374806865,792,792,792,792,500
|
|
20230731,134700,374410865,792,791,792,791,451
|
|
20230731,134600,374054123,793,793,793,793,0
|
|
20230731,134500,374054123,793,793,793,793,0
|
|
20230731,134400,374054123,793,793,793,793,18
|
|
20230731,134300,374039849,793,793,793,793,16
|
|
20230731,134200,374027161,793,793,793,793,265
|
|
20230731,134100,373817016,793,793,793,793,0
|
|
20230731,134000,373817016,793,791,793,791,1871
|
|
20230731,133900,372336053,793,793,793,793,12
|
|
20230731,133800,372326537,793,792,793,791,2808
|
|
20230731,133700,370103534,793,793,793,793,0
|
|
20230731,133600,370103534,793,793,793,793,8
|
|
20230731,133500,370097190,792,793,793,792,2272
|
|
20230731,133400,368296765,794,794,794,794,0
|
|
20230731,133300,368296765,794,794,794,794,0
|
|
20230731,133200,368296765,794,794,794,794,0
|
|
20230731,133100,368296765,794,794,794,794,0
|
|
20230731,133000,368296765,794,794,794,794,0
|
|
20230731,132900,368296765,794,794,794,794,0
|
|
20230731,132800,368296765,794,792,794,792,16
|
|
20230731,132700,368284091,794,794,794,794,0
|
|
20230731,132600,368284091,794,794,794,794,5
|
|
20230731,132500,368280121,794,793,794,793,2897
|
|
20230731,132400,365982799,794,793,794,793,2
|
|
20230731,132300,365981212,794,794,794,794,1403
|
|
20230731,132200,364867230,794,794,794,794,0
|
|
20230731,132100,364867230,794,794,795,794,4601
|
|
20230731,132000,361214035,794,794,794,793,507
|
|
20230731,131900,360811478,794,792,794,792,2373
|
|
20230731,131800,358929738,793,793,793,793,2000
|
|
20230731,131700,357343738,793,793,793,793,2600
|
|
20230731,131600,355281938,793,792,793,792,1803
|
|
20230731,131500,353853960,792,792,792,792,0
|
|
20230731,131400,353853960,792,792,792,792,0
|
|
20230731,131300,353853960,792,792,792,791,3
|
|
20230731,131200,353851585,791,790,791,790,2
|
|
20230731,131100,353850004,792,792,792,792,1000
|
|
20230731,131000,353058004,792,792,792,792,5
|
|
20230731,130900,353054044,792,791,792,791,3
|
|
20230731,130800,353051669,792,789,792,789,201
|
|
20230731,130700,352893077,792,792,792,792,5
|
|
20230731,130600,352889117,793,791,793,788,6530
|
|
20230731,130500,347723885,790,792,792,790,2404
|
|
20230731,130400,345821152,792,791,792,791,102
|
|
20230731,130300,345740468,791,790,791,787,9005
|
|
20230731,130200,338652283,792,792,792,792,2000
|
|
20230731,130100,337068283,792,791,792,791,220
|
|
20230731,130000,336894044,792,792,792,792,0
|
|
20230731,125900,336894044,792,792,792,792,0
|
|
20230731,125800,336894044,792,791,792,791,31
|
|
20230731,125700,336869522,791,791,791,791,1
|
|
20230731,125600,336868731,792,792,792,792,0
|
|
20230731,125500,336868731,792,790,792,790,15000
|
|
20230731,125400,325003770,790,789,790,789,238
|
|
20230731,125300,324815850,790,789,790,788,69
|
|
20230731,125200,324761410,789,787,789,787,522
|
|
20230731,125100,324350590,789,789,789,789,3
|
|
20230731,125000,324348223,789,792,792,787,5040
|
|
20230731,124900,320380593,788,791,792,788,2051
|
|
20230731,124800,318764111,792,792,792,792,0
|
|
20230731,124700,318764111,792,792,792,792,1
|
|
20230731,124600,318763319,788,789,789,788,15000
|
|
20230731,124500,306935811,792,792,792,792,50
|
|
20230731,124400,306896211,792,792,792,792,5
|
|
20230731,124300,306892251,791,791,792,789,1814
|
|
20230731,124200,305459523,791,790,791,790,7935
|
|
20230731,124100,299186871,790,789,790,789,1745
|
|
20230731,124000,297810064,788,788,788,788,8301
|
|
20230731,123900,291268876,789,789,789,789,100
|
|
20230731,123800,291189976,789,789,790,789,325
|
|
20230731,123700,290933445,789,789,789,789,1150
|
|
20230731,123600,290026095,789,789,789,789,500
|
|
20230731,123500,289631595,789,789,789,789,911
|
|
20230731,123400,288912816,789,789,789,788,129
|
|
20230731,123300,288811036,789,788,790,788,302
|
|
20230731,123200,288572758,788,788,788,788,1
|
|
20230731,123100,288571970,789,789,789,789,1000
|
|
20230731,123000,287782970,789,789,789,789,3
|
|
20230731,122900,287780603,789,788,789,788,245
|
|
20230731,122800,287587348,788,789,789,788,6
|
|
20230731,122700,287582615,789,788,789,788,51
|
|
20230731,122600,287542426,790,790,790,790,0
|
|
20230731,122500,287542426,790,790,790,790,25
|
|
20230731,122400,287522676,790,789,790,788,2301
|
|
20230731,122300,285706863,790,790,790,790,1176
|
|
20230731,122200,284777823,790,790,790,790,4100
|
|
20230731,122100,281538823,790,789,790,789,6652
|
|
20230731,122000,276284032,788,789,789,788,89
|
|
20230731,121900,276213812,789,789,789,789,189
|
|
20230731,121800,276064691,789,788,789,788,859
|
|
20230731,121700,275387798,788,788,788,788,2933
|
|
20230731,121600,273076594,788,788,788,788,4
|
|
20230731,121500,273073442,789,788,789,788,459
|
|
20230731,121400,272711548,789,789,789,789,1
|
|
20230731,121300,272710759,788,788,788,788,0
|
|
20230731,121200,272710759,788,788,788,788,10
|
|
20230731,121100,272702879,788,788,788,788,51
|
|
20230731,121000,272662691,789,789,789,789,0
|
|
20230731,120900,272662691,789,789,789,789,0
|
|
20230731,120800,272662691,789,789,789,789,0
|
|
20230731,120700,272662691,789,789,789,789,7
|
|
20230731,120600,272657168,789,789,789,789,16
|
|
20230731,120500,272644544,788,788,788,788,1204
|
|
20230731,120400,271695792,787,787,787,787,0
|
|
20230731,120300,271695792,787,788,788,787,2001
|
|
20230731,120200,270119005,788,788,788,788,10
|
|
20230731,120100,270111125,788,788,788,788,1
|
|
20230731,120000,270110337,788,788,788,788,7
|
|
20230731,115900,270104821,788,788,788,788,0
|
|
20230731,115800,270104821,788,788,788,788,0
|
|
20230731,115700,270104821,788,788,788,788,37
|
|
20230731,115600,270075665,788,789,789,788,51
|
|
20230731,115500,270035476,788,788,788,788,2
|
|
20230731,115400,270033900,789,789,789,789,0
|
|
20230731,115300,270033900,789,787,789,787,250
|
|
20230731,115200,269837148,787,787,787,787,0
|
|
20230731,115100,269837148,787,787,787,787,0
|
|
20230731,115000,269837148,787,788,788,787,1852
|
|
20230731,114900,268378404,788,789,789,788,942
|
|
20230731,114800,267635607,789,789,789,789,262
|
|
20230731,114700,267428889,790,790,790,790,0
|
|
20230731,114600,267428889,790,790,790,790,0
|
|
20230731,114500,267428889,790,789,790,789,101
|
|
20230731,114400,267349199,789,789,789,789,0
|
|
20230731,114300,267349199,789,789,789,789,1065
|
|
20230731,114200,266508914,789,790,790,789,546
|
|
20230731,114100,266077624,789,789,790,789,5322
|
|
20230731,114000,261873644,790,790,790,790,1
|
|
20230731,113900,261872854,790,790,790,790,2
|
|
20230731,113800,261871274,790,791,791,790,636
|
|
20230731,113700,261368796,791,791,791,791,0
|
|
20230731,113600,261368796,791,791,791,791,502
|
|
20230731,113500,260971714,789,789,789,789,0
|
|
20230731,113400,260971714,789,789,789,789,9
|
|
20230731,113300,260964613,791,791,791,791,493
|
|
20230731,113200,260574650,791,791,791,791,0
|
|
20230731,113100,260574650,791,791,791,791,21
|
|
20230731,113000,260558039,791,791,791,791,0
|
|
20230731,112900,260558039,791,789,792,789,4274
|
|
20230731,112800,257178604,789,789,789,789,1
|
|
20230731,112700,257177815,790,790,790,790,0
|
|
20230731,112600,257177815,790,790,790,790,0
|
|
20230731,112500,257177815,790,790,790,790,0
|
|
20230731,112400,257177815,790,790,790,790,1443
|
|
20230731,112300,256037845,790,790,790,790,336
|
|
20230731,112200,255772405,790,790,791,790,1040
|
|
20230731,112100,254950767,791,790,791,790,5374
|
|
20230731,112000,250705306,789,786,789,786,9639
|
|
20230731,111900,243112265,786,786,786,786,115
|
|
20230731,111800,243021875,787,787,787,787,0
|
|
20230731,111700,243021875,787,787,787,787,1041
|
|
20230731,111600,242202608,786,786,786,786,0
|
|
20230731,111500,242202608,786,786,786,786,3065
|
|
20230731,111400,239793518,785,785,785,783,13
|
|
20230731,111300,239783315,782,782,782,782,0
|
|
20230731,111200,239783315,782,782,782,782,0
|
|
20230731,111100,239783315,782,785,785,782,508
|
|
20230731,111000,239386035,782,784,784,782,18158
|
|
20230731,110900,225168006,784,785,785,784,4174
|
|
20230731,110800,221894101,785,785,785,785,11
|
|
20230731,110700,221885466,786,786,786,786,5284
|
|
20230731,110600,217732242,787,786,787,786,100
|
|
20230731,110500,217653639,787,786,787,786,16613
|
|
20230731,110400,204595819,787,786,787,786,301
|
|
20230731,110300,204359232,787,787,787,787,4300
|
|
20230731,110200,200975132,787,785,787,785,6867
|
|
20230731,110100,195577829,785,786,786,785,61
|
|
20230731,110000,195529934,786,784,786,784,287
|
|
20230731,105900,195304456,785,785,785,785,0
|
|
20230731,105800,195304456,785,786,786,785,391
|
|
20230731,105700,194997520,785,785,785,785,110
|
|
20230731,105600,194911170,785,785,785,785,845
|
|
20230731,105500,194247845,785,785,785,785,1675
|
|
20230731,105400,192932970,786,785,786,785,4950
|
|
20230731,105300,189044720,786,787,787,785,2084
|
|
20230731,105200,187406715,787,787,788,786,991
|
|
20230731,105100,186627686,787,786,787,786,575
|
|
20230731,105000,186175272,787,787,787,787,12
|
|
20230731,104900,186165828,787,786,787,786,81
|
|
20230731,104800,186102101,786,785,786,785,7
|
|
20230731,104700,186096604,784,784,784,784,2789
|
|
20230731,104600,183910028,784,787,787,784,322
|
|
20230731,104500,183657312,787,787,787,787,0
|
|
20230731,104400,183657312,787,787,787,787,10
|
|
20230731,104300,183649442,788,788,788,788,0
|
|
20230731,104200,183649442,788,788,788,788,1235
|
|
20230731,104100,182676262,784,784,784,784,0
|
|
20230731,104000,182676262,784,784,784,784,104
|
|
20230731,103900,182594726,789,788,789,788,5000
|
|
20230731,103800,178649877,787,787,787,787,20
|
|
20230731,103700,178634137,788,785,788,785,5050
|
|
20230731,103600,174656920,787,787,787,787,0
|
|
20230731,103500,174656920,787,787,787,787,0
|
|
20230731,103400,174656920,787,783,787,783,35
|
|
20230731,103300,174629418,787,787,787,787,0
|
|
20230731,103200,174629418,787,787,787,787,0
|
|
20230731,103100,174629418,787,782,787,782,4869
|
|
20230731,103000,170797699,782,786,786,782,3001
|
|
20230731,102900,168450554,784,784,784,784,0
|
|
20230731,102800,168450554,784,786,786,784,750
|
|
20230731,102700,167861454,786,786,786,786,200
|
|
20230731,102600,167704254,786,786,786,786,100
|
|
20230731,102500,167625654,786,786,786,786,0
|
|
20230731,102400,167625654,786,783,786,783,101
|
|
20230731,102300,167546271,787,787,787,787,0
|
|
20230731,102200,167546271,787,784,787,784,1037
|
|
20230731,102100,166730967,784,785,785,784,870
|
|
20230731,102000,166048885,785,784,785,784,332
|
|
20230731,101900,165788497,784,783,784,781,725
|
|
20230731,101800,165222128,783,782,784,782,27
|
|
20230731,101700,165201007,781,780,781,780,592
|
|
20230731,101600,164739245,780,781,781,780,2300
|
|
20230731,101500,162944910,780,783,783,780,2231
|
|
20230731,101400,161203512,783,783,783,783,50
|
|
20230731,101300,161164362,784,784,784,784,132
|
|
20230731,101200,161060874,784,784,784,784,100
|
|
20230731,101100,160982474,786,786,786,786,127
|
|
20230731,101000,160882652,786,786,786,786,0
|
|
20230731,100900,160882652,786,788,788,786,105
|
|
20230731,100800,160799920,786,787,787,786,248
|
|
20230731,100700,160604834,787,787,787,787,1300
|
|
20230731,100600,159581734,787,786,787,786,3295
|
|
20230731,100500,156989069,787,786,787,786,419
|
|
20230731,100400,156659601,786,786,786,785,3001
|
|
20230731,100300,154301315,785,785,785,785,50
|
|
20230731,100200,154262065,785,784,786,783,10051
|
|
20230731,100100,146373962,784,780,784,780,373
|
|
20230731,100000,146082522,779,782,782,779,5420
|
|
20230731,095900,141848590,782,783,783,782,2715
|
|
20230731,095800,139722806,784,784,784,784,3050
|
|
20230731,095700,137331606,784,784,784,784,11
|
|
20230731,095600,137322982,780,783,783,780,35215
|
|
20230731,095500,109843032,784,784,784,784,563
|
|
20230731,095400,109401640,786,786,786,786,0
|
|
20230731,095300,109401640,786,788,788,786,2568
|
|
20230731,095200,107379482,787,786,787,786,2864
|
|
20230731,095100,105127663,786,785,786,784,4864
|
|
20230731,095000,101308880,785,785,785,784,1956
|
|
20230731,094900,99773422,785,783,785,783,4020
|
|
20230731,094800,96621863,783,783,783,783,1
|
|
20230731,094700,96621080,782,781,782,781,601
|
|
20230731,094600,96151598,781,781,782,781,4922
|
|
20230731,094500,92307334,781,780,781,780,937
|
|
20230731,094400,91575638,780,780,780,780,165
|
|
20230731,094300,91446938,781,780,781,780,1906
|
|
20230731,094200,89958852,781,780,781,779,6030
|
|
20230731,094100,85254456,780,778,780,778,590
|
|
20230731,094000,84794934,779,779,779,779,1314
|
|
20230731,093900,83771328,781,781,781,779,311
|
|
20230731,093800,83528637,781,780,781,780,5024
|
|
20230731,093700,79609900,780,779,780,779,494
|
|
20230731,093600,79225073,779,779,779,779,535
|
|
20230731,093500,78808308,776,776,776,776,1
|
|
20230731,093400,78807532,776,779,779,776,187
|
|
20230731,093300,78662009,779,779,779,779,21
|
|
20230731,093200,78645650,778,778,778,778,101
|
|
20230731,093100,78567072,778,776,778,776,5886
|
|
20230731,093000,73999320,776,776,776,776,201
|
|
20230731,092900,73843344,776,775,776,775,3346
|
|
20230731,092800,71250193,774,774,774,774,1615
|
|
20230731,092700,70000183,774,774,774,774,101
|
|
20230731,092600,69922009,770,771,771,770,4445
|
|
20230731,092500,66499353,770,772,773,770,9683
|
|
20230731,092400,59037503,773,773,773,773,0
|
|
20230731,092300,59037503,773,772,773,771,5709
|
|
20230731,092200,54633981,773,773,773,773,1622
|
|
20230731,092100,53380175,774,773,774,773,738
|
|
20230731,092000,52809351,773,774,774,773,485
|
|
20230731,091900,52434084,774,773,774,771,602
|
|
20230731,091800,51968143,774,773,776,771,7266
|
|
20230731,091700,46355405,776,773,776,773,2500
|
|
20230731,091600,44419905,773,773,773,773,1715
|
|
20230731,091500,43094210,776,774,778,773,6957
|
|
20230731,091400,37712384,774,775,775,774,10686
|
|
20230731,091300,29439120,779,779,779,777,4156
|
|
20230731,091200,26206957,779,779,779,777,1467
|
|
20230731,091100,25066164,779,779,780,779,11086
|
|
20230731,091000,16420292,779,778,779,774,2734
|
|
20230731,090900,14296535,774,778,778,774,1634
|
|
20230731,090800,13026887,778,777,778,777,248
|
|
20230731,090700,12834174,775,773,777,773,447
|
|
20230731,090600,12487857,775,775,775,775,1427
|
|
20230731,090500,11381932,775,775,775,775,27
|
|
20230731,090400,11361007,775,773,775,772,411
|
|
20230731,090300,11043311,775,775,775,775,55
|
|
20230731,090200,11000686,775,775,775,774,2097
|
|
20230731,090100,9375998,777,775,779,775,1705
|
|
20230731,090000,8054534,777,778,778,777,10353
|