612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190900,2337151260,827,827,827,827,14113
|
|
20230731,190800,2337151260,827,827,827,827,0
|
|
20230731,190700,2337151260,827,827,827,827,0
|
|
20230731,190600,2337151260,827,827,827,827,0
|
|
20230731,190500,2337151260,827,827,827,827,0
|
|
20230731,190400,2337151260,827,827,827,827,0
|
|
20230731,190300,2337151260,827,827,827,827,0
|
|
20230731,190200,2337151260,827,827,827,827,0
|
|
20230731,190100,2337151260,827,827,827,827,0
|
|
20230731,190000,2337151260,827,827,827,827,0
|
|
20230731,185900,2337151260,827,827,827,827,0
|
|
20230731,185800,2337151260,827,827,827,827,0
|
|
20230731,185700,2337151260,827,827,827,827,0
|
|
20230731,185600,2337151260,827,827,827,827,0
|
|
20230731,185500,2337151260,827,827,827,827,0
|
|
20230731,185400,2337151260,827,827,827,827,0
|
|
20230731,185300,2337151260,827,827,827,827,0
|
|
20230731,185200,2337151260,827,827,827,827,0
|
|
20230731,185100,2337151260,827,827,827,827,0
|
|
20230731,185000,2337151260,827,827,827,827,0
|
|
20230731,184900,2337151260,827,827,827,827,0
|
|
20230731,184800,2337151260,827,827,827,827,0
|
|
20230731,184700,2337151260,827,827,827,827,0
|
|
20230731,184600,2337151260,827,827,827,827,0
|
|
20230731,184500,2337151260,827,827,827,827,0
|
|
20230731,184400,2337151260,827,827,827,827,0
|
|
20230731,184300,2337151260,827,827,827,827,0
|
|
20230731,184200,2337151260,827,827,827,827,0
|
|
20230731,184100,2337151260,827,827,827,827,0
|
|
20230731,184000,2337151260,827,827,827,827,0
|
|
20230731,183900,2337151260,827,827,827,827,14113
|
|
20230731,183800,2337151260,827,827,827,827,0
|
|
20230731,183700,2337151260,827,827,827,827,0
|
|
20230731,183600,2337151260,827,827,827,827,0
|
|
20230731,183500,2337151260,827,827,827,827,0
|
|
20230731,183400,2337151260,827,827,827,827,0
|
|
20230731,183300,2337151260,827,827,827,827,0
|
|
20230731,183200,2337151260,827,827,827,827,0
|
|
20230731,183100,2337151260,827,827,827,827,0
|
|
20230731,183000,2337151260,827,827,827,827,0
|
|
20230731,182900,2337151260,827,827,827,827,0
|
|
20230731,182800,2337151260,827,827,827,827,0
|
|
20230731,182700,2337151260,827,827,827,827,0
|
|
20230731,182600,2337151260,827,827,827,827,0
|
|
20230731,182500,2337151260,827,827,827,827,0
|
|
20230731,182400,2337151260,827,827,827,827,0
|
|
20230731,182300,2337151260,827,827,827,827,0
|
|
20230731,182200,2337151260,827,827,827,827,0
|
|
20230731,182100,2337151260,827,827,827,827,0
|
|
20230731,182000,2337151260,827,827,827,827,0
|
|
20230731,181900,2337151260,827,827,827,827,0
|
|
20230731,181800,2337151260,827,827,827,827,0
|
|
20230731,181700,2337151260,827,827,827,827,0
|
|
20230731,181600,2337151260,827,827,827,827,0
|
|
20230731,181500,2337151260,827,827,827,827,0
|
|
20230731,181400,2337151260,827,827,827,827,0
|
|
20230731,181300,2337151260,827,827,827,827,0
|
|
20230731,181200,2337151260,827,827,827,827,0
|
|
20230731,181100,2337151260,827,827,827,827,0
|
|
20230731,181000,2337151260,827,827,827,827,0
|
|
20230731,180900,2337151260,827,827,827,827,14113
|
|
20230731,180800,2337151260,827,827,827,827,0
|
|
20230731,180700,2337151260,827,827,827,827,0
|
|
20230731,180600,2337151260,827,827,827,827,0
|
|
20230731,180500,2337151260,827,827,827,827,0
|
|
20230731,180400,2337151260,827,827,827,827,0
|
|
20230731,180300,2337151260,827,827,827,827,0
|
|
20230731,180200,2337151260,827,827,827,827,0
|
|
20230731,180100,2337151260,827,827,827,827,0
|
|
20230731,180000,2337151260,827,827,827,827,0
|
|
20230731,175900,2337151260,827,827,827,827,0
|
|
20230731,175800,2337151260,827,827,827,827,0
|
|
20230731,175700,2337151260,827,827,827,827,0
|
|
20230731,175600,2337151260,827,827,827,827,0
|
|
20230731,175500,2337151260,827,827,827,827,0
|
|
20230731,175400,2337151260,827,827,827,827,0
|
|
20230731,175300,2337151260,827,827,827,827,0
|
|
20230731,175200,2337151260,827,827,827,827,0
|
|
20230731,175100,2337151260,827,827,827,827,0
|
|
20230731,175000,2337151260,827,827,827,827,0
|
|
20230731,174900,2337151260,827,827,827,827,0
|
|
20230731,174800,2337151260,827,827,827,827,0
|
|
20230731,174700,2337151260,827,827,827,827,0
|
|
20230731,174600,2337151260,827,827,827,827,0
|
|
20230731,174500,2337151260,827,827,827,827,0
|
|
20230731,174400,2337151260,827,827,827,827,0
|
|
20230731,174300,2337151260,827,827,827,827,0
|
|
20230731,174200,2337151260,827,827,827,827,0
|
|
20230731,174100,2337151260,827,827,827,827,0
|
|
20230731,174000,2337151260,827,827,827,827,0
|
|
20230731,173900,2337151260,827,827,827,827,14113
|
|
20230731,173800,2337151260,827,827,827,827,0
|
|
20230731,173700,2337151260,827,827,827,827,0
|
|
20230731,173600,2337151260,827,827,827,827,0
|
|
20230731,173500,2337151260,827,827,827,827,0
|
|
20230731,173400,2337151260,827,827,827,827,0
|
|
20230731,173300,2337151260,827,827,827,827,0
|
|
20230731,173200,2337151260,827,827,827,827,0
|
|
20230731,173100,2337151260,827,827,827,827,0
|
|
20230731,173000,2337151260,827,827,827,827,0
|
|
20230731,172900,2337151260,827,827,827,827,0
|
|
20230731,172800,2337151260,827,827,827,827,0
|
|
20230731,172700,2337151260,827,827,827,827,0
|
|
20230731,172600,2337151260,827,827,827,827,0
|
|
20230731,172500,2337151260,827,827,827,827,0
|
|
20230731,172400,2337151260,827,827,827,827,0
|
|
20230731,172300,2337151260,827,827,827,827,0
|
|
20230731,172200,2337151260,827,827,827,827,0
|
|
20230731,172100,2337151260,827,827,827,827,0
|
|
20230731,172000,2337151260,827,827,827,827,0
|
|
20230731,171900,2337151260,827,827,827,827,0
|
|
20230731,171800,2337151260,827,827,827,827,0
|
|
20230731,171700,2337151260,827,827,827,827,0
|
|
20230731,171600,2337151260,827,827,827,827,0
|
|
20230731,171500,2337151260,827,827,827,827,0
|
|
20230731,171400,2337151260,827,827,827,827,0
|
|
20230731,171300,2337151260,827,827,827,827,0
|
|
20230731,171200,2337151260,827,827,827,827,0
|
|
20230731,171100,2337151260,827,827,827,827,0
|
|
20230731,171000,2337151260,827,827,827,827,0
|
|
20230731,170900,2337151260,827,827,827,827,14113
|
|
20230731,170800,2337151260,827,827,827,827,0
|
|
20230731,170700,2337151260,827,827,827,827,0
|
|
20230731,170600,2337151260,827,827,827,827,0
|
|
20230731,170500,2337151260,827,827,827,827,0
|
|
20230731,170400,2337151260,827,827,827,827,0
|
|
20230731,170300,2337151260,827,827,827,827,0
|
|
20230731,170200,2337151260,827,827,827,827,0
|
|
20230731,170100,2337151260,827,827,827,827,0
|
|
20230731,170000,2337151260,827,827,827,827,0
|
|
20230731,165900,2337151260,827,827,827,827,0
|
|
20230731,165800,2337151260,827,827,827,827,0
|
|
20230731,165700,2337151260,827,827,827,827,0
|
|
20230731,165600,2337151260,827,827,827,827,0
|
|
20230731,165500,2337151260,827,827,827,827,0
|
|
20230731,165400,2337151260,827,827,827,827,0
|
|
20230731,165300,2337151260,827,827,827,827,0
|
|
20230731,165200,2337151260,827,827,827,827,0
|
|
20230731,165100,2337151260,827,827,827,827,0
|
|
20230731,165000,2337151260,827,827,827,827,0
|
|
20230731,164900,2337151260,827,827,827,827,0
|
|
20230731,164800,2337151260,827,827,827,827,0
|
|
20230731,164700,2337151260,827,827,827,827,0
|
|
20230731,164600,2337151260,827,827,827,827,0
|
|
20230731,164500,2337151260,827,827,827,827,0
|
|
20230731,164400,2337151260,827,827,827,827,0
|
|
20230731,164300,2337151260,827,827,827,827,0
|
|
20230731,164200,2337151260,827,827,827,827,0
|
|
20230731,164100,2337151260,827,827,827,827,0
|
|
20230731,164000,2337151260,827,827,827,827,0
|
|
20230731,163900,2337151260,827,827,827,827,14113
|
|
20230731,163800,2337151260,827,827,827,827,0
|
|
20230731,163700,2337151260,827,827,827,827,0
|
|
20230731,163600,2337151260,827,827,827,827,0
|
|
20230731,163500,2337151260,827,827,827,827,0
|
|
20230731,163400,2337151260,827,827,827,827,0
|
|
20230731,163300,2337151260,827,827,827,827,0
|
|
20230731,163200,2337151260,827,827,827,827,0
|
|
20230731,163100,2337151260,827,827,827,827,0
|
|
20230731,163000,2337151260,827,827,827,827,0
|
|
20230731,162900,2337151260,827,827,827,827,0
|
|
20230731,162800,2337151260,827,827,827,827,0
|
|
20230731,162700,2337151260,827,827,827,827,0
|
|
20230731,162600,2337151260,827,827,827,827,0
|
|
20230731,162500,2337151260,827,827,827,827,0
|
|
20230731,162400,2337151260,827,827,827,827,0
|
|
20230731,162300,2337151260,827,827,827,827,0
|
|
20230731,162200,2337151260,827,827,827,827,0
|
|
20230731,162100,2337151260,827,827,827,827,0
|
|
20230731,162000,2337151260,827,827,827,827,0
|
|
20230731,161900,2337151260,827,827,827,827,0
|
|
20230731,161800,2337151260,827,827,827,827,0
|
|
20230731,161700,2337151260,827,827,827,827,0
|
|
20230731,161600,2337151260,827,827,827,827,0
|
|
20230731,161500,2337151260,827,827,827,827,0
|
|
20230731,161400,2337151260,827,827,827,827,0
|
|
20230731,161300,2337151260,827,827,827,827,0
|
|
20230731,161200,2337151260,827,827,827,827,0
|
|
20230731,161100,2337151260,827,827,827,827,0
|
|
20230731,161000,2337151260,827,827,827,827,0
|
|
20230731,160900,2337151260,827,827,827,827,14113
|
|
20230731,160800,2337151260,827,827,827,827,0
|
|
20230731,160700,2337151260,827,827,827,827,0
|
|
20230731,160600,2337151260,827,827,827,827,0
|
|
20230731,160500,2337151260,827,827,827,827,0
|
|
20230731,160400,2337151260,827,827,827,827,0
|
|
20230731,160300,2337151260,827,827,827,827,0
|
|
20230731,160200,2337151260,827,827,827,827,0
|
|
20230731,160100,2337151260,827,827,827,827,0
|
|
20230731,160000,2337151260,827,827,827,827,0
|
|
20230731,155900,2337151260,827,827,827,827,0
|
|
20230731,155800,2337151260,827,827,827,827,0
|
|
20230731,155700,2337151260,827,827,827,827,0
|
|
20230731,155600,2337151260,827,827,827,827,0
|
|
20230731,155500,2337151260,827,827,827,827,0
|
|
20230731,155400,2337151260,827,827,827,827,0
|
|
20230731,155300,2337151260,827,827,827,827,0
|
|
20230731,155200,2337151260,827,827,827,827,0
|
|
20230731,155100,2337151260,827,827,827,827,0
|
|
20230731,155000,2337151260,827,827,827,827,0
|
|
20230731,154900,2337151260,827,827,827,827,0
|
|
20230731,154800,2337151260,827,827,827,827,0
|
|
20230731,154700,2337151260,827,827,827,827,0
|
|
20230731,154600,2337151260,827,827,827,827,0
|
|
20230731,154500,2337151260,827,827,827,827,0
|
|
20230731,154400,2337151260,827,827,827,827,0
|
|
20230731,154300,2337151260,827,827,827,827,0
|
|
20230731,154200,2337151260,827,827,827,827,0
|
|
20230731,154100,2337151260,827,827,827,827,0
|
|
20230731,154000,2337151260,827,827,827,827,0
|
|
20230731,153900,2337151260,827,827,827,827,14113
|
|
20230731,153800,2337151260,827,827,827,827,0
|
|
20230731,153700,2337151260,827,827,827,827,0
|
|
20230731,153600,2337151260,827,827,827,827,0
|
|
20230731,153500,2337151260,827,827,827,827,0
|
|
20230731,153400,2337151260,827,827,827,827,0
|
|
20230731,153300,2337151260,827,827,827,827,0
|
|
20230731,153200,2337151260,827,827,827,827,0
|
|
20230731,153100,2337151260,827,827,827,827,0
|
|
20230731,153000,2337151260,827,827,827,827,14113
|
|
20230731,152900,2325479809,830,830,830,830,0
|
|
20230731,152800,2325479809,830,830,830,830,0
|
|
20230731,152700,2325479809,830,830,830,830,0
|
|
20230731,152600,2325479809,830,830,830,830,0
|
|
20230731,152500,2325479809,830,830,830,830,0
|
|
20230731,152400,2325479809,830,830,830,830,0
|
|
20230731,152300,2325479809,830,830,830,830,0
|
|
20230731,152200,2325479809,830,830,830,830,0
|
|
20230731,152100,2325479809,830,830,830,830,0
|
|
20230731,152000,2325479809,830,830,830,830,0
|
|
20230731,151900,2325479809,830,830,830,827,2975
|
|
20230731,151800,2323012046,830,830,830,827,4019
|
|
20230731,151700,2319685676,830,828,830,827,15763
|
|
20230731,151600,2306625553,828,825,828,823,2124
|
|
20230731,151500,2304874893,825,828,829,825,4211
|
|
20230731,151400,2301400754,828,829,829,825,5661
|
|
20230731,151300,2296713214,829,829,829,827,596
|
|
20230731,151200,2296219346,829,826,829,825,1248
|
|
20230731,151100,2295188534,826,825,826,825,335
|
|
20230731,151000,2294911974,826,822,826,822,5013
|
|
20230731,150900,2290782940,823,823,823,820,154
|
|
20230731,150800,2290656621,823,823,823,823,101
|
|
20230731,150700,2290573498,823,823,823,820,368
|
|
20230731,150600,2290271390,823,821,823,821,2482
|
|
20230731,150500,2288233662,823,822,823,821,363
|
|
20230731,150400,2287935600,822,822,822,822,100
|
|
20230731,150300,2287853400,824,824,824,824,1
|
|
20230731,150200,2287852576,824,823,825,823,3008
|
|
20230731,150100,2285375325,823,824,825,823,364
|
|
20230731,150000,2285075405,824,820,824,820,110
|
|
20230731,145900,2284984789,824,825,825,824,104
|
|
20230731,145800,2284899089,819,819,819,819,463
|
|
20230731,145700,2284519892,819,820,820,819,1232
|
|
20230731,145600,2283510683,820,821,821,819,6250
|
|
20230731,145500,2278391010,824,821,824,821,15
|
|
20230731,145400,2278378677,825,825,825,825,0
|
|
20230731,145300,2278378677,825,821,825,820,2578
|
|
20230731,145200,2276264419,825,825,825,821,896
|
|
20230731,145100,2275527219,825,824,825,824,46
|
|
20230731,145000,2275489314,824,820,824,820,70
|
|
20230731,144900,2275431906,820,820,820,819,3109
|
|
20230731,144800,2272884934,824,823,824,823,324
|
|
20230731,144700,2272618138,824,824,824,824,0
|
|
20230731,144600,2272618138,824,824,824,824,9
|
|
20230731,144500,2272610722,825,822,825,820,22536
|
|
20230731,144400,2254116371,825,825,825,822,391
|
|
20230731,144300,2253794752,825,825,825,825,1
|
|
20230731,144200,2253793927,822,823,823,822,40
|
|
20230731,144100,2253761042,822,822,822,822,1
|
|
20230731,144000,2253760220,826,825,826,822,137
|
|
20230731,143900,2253647431,825,824,825,824,16
|
|
20230731,143800,2253634233,825,825,825,824,14
|
|
20230731,143700,2253622694,824,824,824,824,2000
|
|
20230731,143600,2251974694,824,824,824,824,0
|
|
20230731,143500,2251974694,824,824,824,824,25
|
|
20230731,143400,2251954094,822,821,822,821,857
|
|
20230731,143300,2251250487,821,821,821,821,227
|
|
20230731,143200,2251064120,821,821,821,821,500
|
|
20230731,143100,2250653620,822,822,824,822,51
|
|
20230731,143000,2250611696,826,826,826,826,0
|
|
20230731,142900,2250611696,826,826,826,826,0
|
|
20230731,142800,2250611696,826,826,826,826,0
|
|
20230731,142700,2250611696,826,821,826,821,810
|
|
20230731,142600,2249946681,821,825,825,821,1392
|
|
20230731,142500,2248802483,827,827,827,827,1
|
|
20230731,142400,2248801656,827,827,827,827,1011
|
|
20230731,142300,2247965559,827,827,827,827,1
|
|
20230731,142200,2247964732,827,822,827,822,97
|
|
20230731,142100,2247884843,821,821,821,821,0
|
|
20230731,142000,2247884843,821,826,826,821,101
|
|
20230731,141900,2247801422,827,827,827,827,610
|
|
20230731,141800,2247296952,828,828,828,828,101
|
|
20230731,141700,2247213324,830,830,830,830,1
|
|
20230731,141600,2247212494,818,819,819,818,3000
|
|
20230731,141500,2244757764,818,827,827,818,11889
|
|
20230731,141400,2234967872,830,827,830,827,425
|
|
20230731,141300,2234616317,827,825,827,825,4403
|
|
20230731,141200,2230983828,826,826,826,826,30
|
|
20230731,141100,2230959048,826,827,827,826,70
|
|
20230731,141000,2230901178,828,828,828,828,0
|
|
20230731,140900,2230901178,828,828,828,828,1
|
|
20230731,140800,2230900350,823,822,823,820,11590
|
|
20230731,140700,2221364857,823,823,823,823,2334
|
|
20230731,140600,2219443975,823,825,825,823,990
|
|
20230731,140500,2218628016,824,824,824,824,1
|
|
20230731,140400,2218627192,822,822,822,822,8
|
|
20230731,140300,2218620616,828,824,830,822,563
|
|
20230731,140200,2218156877,834,827,834,821,527
|
|
20230731,140100,2217719706,821,821,821,821,331
|
|
20230731,140000,2217447955,824,824,824,824,0
|
|
20230731,135900,2217447955,824,824,824,824,37
|
|
20230731,135800,2217417467,825,821,825,821,202
|
|
20230731,135700,2217250825,826,826,826,826,172
|
|
20230731,135600,2217108753,827,824,828,821,2488
|
|
20230731,135500,2215063462,828,829,829,828,1536
|
|
20230731,135400,2213791147,830,831,831,830,4689
|
|
20230731,135300,2209897648,835,831,835,831,2
|
|
20230731,135200,2209895982,835,835,835,835,24
|
|
20230731,135100,2209875942,831,831,831,831,21
|
|
20230731,135000,2209858491,831,837,837,831,4578
|
|
20230731,134900,2206047051,837,834,837,834,56
|
|
20230731,134800,2206000290,837,834,837,834,496
|
|
20230731,134700,2205586391,836,835,837,834,5524
|
|
20230731,134600,2200971699,836,832,836,832,5671
|
|
20230731,134500,2196240764,832,828,832,828,4261
|
|
20230731,134400,2192705395,828,827,828,827,584
|
|
20230731,134300,2192222413,826,826,826,826,0
|
|
20230731,134200,2192222413,826,823,826,823,5320
|
|
20230731,134100,2187835031,823,825,825,822,4144
|
|
20230731,134000,2184424340,825,825,825,825,1
|
|
20230731,133900,2184423515,825,825,825,825,0
|
|
20230731,133800,2184423515,825,825,826,825,50
|
|
20230731,133700,2184382261,827,827,827,827,0
|
|
20230731,133600,2184382261,827,822,827,822,277
|
|
20230731,133500,2184153687,827,827,827,827,10
|
|
20230731,133400,2184145417,827,827,827,827,15
|
|
20230731,133300,2184133012,827,827,827,827,6
|
|
20230731,133200,2184128050,828,827,828,827,6373
|
|
20230731,133100,2178851907,828,828,828,828,203
|
|
20230731,133000,2178683823,827,824,827,824,12648
|
|
20230731,132900,2168237707,823,822,823,822,4807
|
|
20230731,132800,2164282758,822,821,822,821,3712
|
|
20230731,132700,2161232259,820,820,820,820,618
|
|
20230731,132600,2160725499,820,820,820,820,513
|
|
20230731,132500,2160304839,820,820,820,820,151
|
|
20230731,132400,2160181019,815,815,815,815,1702
|
|
20230731,132300,2158793889,820,816,820,816,147
|
|
20230731,132200,2158673727,816,816,817,816,1636
|
|
20230731,132100,2157338747,817,818,818,817,189
|
|
20230731,132000,2157184254,819,817,819,817,311
|
|
20230731,131900,2156929924,817,819,819,817,2
|
|
20230731,131800,2156928288,820,820,820,820,109
|
|
20230731,131700,2156838908,820,820,820,820,16
|
|
20230731,131600,2156825788,820,821,821,820,2
|
|
20230731,131500,2156824147,820,820,820,820,0
|
|
20230731,131400,2156824147,820,821,821,820,435
|
|
20230731,131300,2156467397,821,820,821,820,31
|
|
20230731,131200,2156441976,819,819,819,819,1580
|
|
20230731,131100,2155147956,815,815,815,815,0
|
|
20230731,131000,2155147956,815,819,819,815,2
|
|
20230731,130900,2155146322,819,819,819,819,0
|
|
20230731,130800,2155146322,819,818,819,818,80
|
|
20230731,130700,2155080873,816,819,819,816,5
|
|
20230731,130600,2155076790,817,816,817,816,2
|
|
20230731,130500,2155075157,815,815,815,815,975
|
|
20230731,130400,2154280532,814,814,814,811,4895
|
|
20230731,130300,2150298708,814,814,814,811,27869
|
|
20230731,130200,2127657896,815,815,815,813,1526
|
|
20230731,130100,2126416607,813,819,819,813,5584
|
|
20230731,130000,2121867240,819,816,819,816,560
|
|
20230731,125900,2121410259,816,816,816,816,18
|
|
20230731,125800,2121395571,815,815,815,815,168
|
|
20230731,125700,2121258651,815,815,815,815,539
|
|
20230731,125600,2120819366,815,818,818,815,3553
|
|
20230731,125500,2117920124,822,822,822,822,4
|
|
20230731,125400,2117916836,822,822,822,822,707
|
|
20230731,125300,2117335682,822,822,822,822,32
|
|
20230731,125200,2117309378,822,822,822,822,0
|
|
20230731,125100,2117309378,822,822,822,822,55
|
|
20230731,125000,2117264168,823,823,823,823,0
|
|
20230731,124900,2117264168,823,816,823,816,5384
|
|
20230731,124800,2112841339,816,816,816,816,1355
|
|
20230731,124700,2111735659,818,818,818,818,1000
|
|
20230731,124600,2110917659,818,818,818,818,0
|
|
20230731,124500,2110917659,818,815,818,815,301
|
|
20230731,124400,2110672341,816,817,818,816,417
|
|
20230731,124300,2110331627,817,817,817,817,3
|
|
20230731,124200,2110329176,815,817,817,815,4857
|
|
20230731,124100,2106369840,818,818,818,818,1333
|
|
20230731,124000,2105279446,823,823,823,823,1
|
|
20230731,123900,2105278623,823,820,823,818,70
|
|
20230731,123800,2105221298,817,821,823,817,110
|
|
20230731,123700,2105130878,823,823,823,823,461
|
|
20230731,123600,2104751475,824,824,824,824,810
|
|
20230731,123500,2104084035,825,821,825,819,1869
|
|
20230731,123400,2102548819,821,822,822,821,240
|
|
20230731,123300,2102351575,826,826,826,822,152
|
|
20230731,123200,2102226088,826,823,826,823,6533
|
|
20230731,123100,2096832671,825,816,825,816,1868
|
|
20230731,123000,2095302057,816,815,816,814,325
|
|
20230731,122900,2095037040,816,816,816,816,5
|
|
20230731,122800,2095032960,816,816,816,816,5
|
|
20230731,122700,2095028880,813,816,816,813,1995
|
|
20230731,122600,2093406360,813,813,813,813,748
|
|
20230731,122500,2092798236,817,817,817,817,13
|
|
20230731,122400,2092787615,817,817,817,817,13
|
|
20230731,122300,2092776994,817,817,817,812,212
|
|
20230731,122200,2092604281,818,818,818,818,0
|
|
20230731,122100,2092604281,818,817,818,817,114
|
|
20230731,122000,2092511041,816,811,816,811,56
|
|
20230731,121900,2092465581,811,811,811,811,1234
|
|
20230731,121800,2091464807,811,811,811,811,20
|
|
20230731,121700,2091448587,811,811,811,811,0
|
|
20230731,121600,2091448587,811,810,811,810,997
|
|
20230731,121500,2090640645,811,811,811,811,597
|
|
20230731,121400,2090156478,811,811,811,811,1140
|
|
20230731,121300,2089231938,811,811,811,811,516
|
|
20230731,121200,2088813462,811,812,812,811,150
|
|
20230731,121100,2088691792,812,813,813,812,1258
|
|
20230731,121000,2087669295,812,813,813,812,311
|
|
20230731,120900,2087416595,813,813,813,813,33
|
|
20230731,120800,2087389766,813,813,814,813,601
|
|
20230731,120700,2086900953,813,813,813,813,205
|
|
20230731,120600,2086734288,810,813,813,810,2789
|
|
20230731,120500,2084473655,816,816,816,816,0
|
|
20230731,120400,2084473655,816,816,816,816,939
|
|
20230731,120300,2083707431,816,816,816,816,3
|
|
20230731,120200,2083704983,816,816,816,816,202
|
|
20230731,120100,2083540151,809,809,809,809,0
|
|
20230731,120000,2083540151,809,810,810,809,3533
|
|
20230731,115900,2080678706,810,810,810,810,489
|
|
20230731,115800,2080282616,810,810,810,810,18
|
|
20230731,115700,2080268036,810,809,810,809,1653
|
|
20230731,115600,2078930134,809,809,809,809,653
|
|
20230731,115500,2078401857,809,810,810,809,1359
|
|
20230731,115400,2077302051,810,815,815,810,1075
|
|
20230731,115300,2076427787,815,816,816,815,174
|
|
20230731,115200,2076285913,816,817,817,816,840
|
|
20230731,115100,2075600464,817,817,817,817,5300
|
|
20230731,115000,2071270364,817,816,818,816,6785
|
|
20230731,114900,2065725019,816,817,817,816,1260
|
|
20230731,114800,2064696858,816,815,817,815,629
|
|
20230731,114700,2064183791,816,814,816,814,1403
|
|
20230731,114600,2063040016,813,810,813,810,1043
|
|
20230731,114500,2062195057,810,810,810,809,7333
|
|
20230731,114400,2056256020,816,811,816,810,2501
|
|
20230731,114300,2054229204,809,813,813,809,4617
|
|
20230731,114200,2050486137,825,819,825,811,10761
|
|
20230731,114100,2041665797,825,817,825,817,2544
|
|
20230731,114000,2039567005,825,820,825,820,3509
|
|
20230731,113900,2036675864,816,818,818,816,1269
|
|
20230731,113800,2035640301,817,825,825,817,4028
|
|
20230731,113700,2032317209,825,825,825,825,0
|
|
20230731,113600,2032317209,825,821,825,821,3385
|
|
20230731,113500,2029526269,814,822,822,814,3134
|
|
20230731,113400,2026959098,821,819,821,819,1390
|
|
20230731,113300,2025818488,815,815,815,815,42
|
|
20230731,113200,2025784258,815,814,815,813,4569
|
|
20230731,113100,2022061734,813,813,813,813,394
|
|
20230731,113000,2021741412,813,811,813,811,6733
|
|
20230731,112900,2016267485,813,813,813,813,61
|
|
20230731,112800,2016217892,813,810,813,810,1866
|
|
20230731,112700,2014706396,810,807,810,807,15167
|
|
20230731,112600,2002430756,807,807,807,807,3632
|
|
20230731,112500,1999499732,807,807,807,807,40
|
|
20230731,112400,1999467452,810,810,810,810,51
|
|
20230731,112300,1999426142,807,807,807,807,5270
|
|
20230731,112200,1995173252,806,807,807,806,2090
|
|
20230731,112100,1993487712,806,810,810,806,433
|
|
20230731,112000,1993136994,810,805,810,805,1167
|
|
20230731,111900,1992191759,810,809,810,807,2804
|
|
20230731,111800,1989923137,809,805,809,805,2204
|
|
20230731,111700,1988144411,805,806,809,805,1842
|
|
20230731,111600,1986659214,806,811,811,806,8
|
|
20230731,111500,1986652749,805,808,812,805,4314
|
|
20230731,111400,1983156562,809,808,809,808,499
|
|
20230731,111300,1982753369,808,808,808,808,200
|
|
20230731,111200,1982591769,804,804,804,804,0
|
|
20230731,111100,1982591769,804,804,804,804,115
|
|
20230731,111000,1982499309,804,803,805,803,6345
|
|
20230731,110900,1977400054,802,801,802,801,6209
|
|
20230731,110800,1972422957,800,797,800,797,2770
|
|
20230731,110700,1970210557,798,797,799,797,1272
|
|
20230731,110600,1969195927,797,800,801,797,2742
|
|
20230731,110500,1967005053,801,800,801,800,211
|
|
20230731,110400,1966836107,801,800,801,798,1046
|
|
20230731,110300,1965999303,800,800,800,800,2288
|
|
20230731,110200,1964168903,800,800,800,800,2001
|
|
20230731,110100,1962568103,800,801,801,797,1149
|
|
20230731,110000,1961648758,801,800,802,796,5994
|
|
20230731,105900,1956868591,800,798,800,798,171
|
|
20230731,105800,1956732057,798,800,800,798,862
|
|
20230731,105700,1956042821,802,797,802,797,548
|
|
20230731,105600,1955603565,801,801,801,801,3669
|
|
20230731,105500,1952664696,801,795,801,795,5558
|
|
20230731,105400,1948212804,793,791,804,791,12941
|
|
20230731,105300,1937929707,791,800,807,791,34255
|
|
20230731,105200,1910720496,802,797,815,793,26162
|
|
20230731,105100,1889813678,802,799,802,796,17552
|
|
20230731,105000,1875832950,799,797,802,794,5028
|
|
20230731,104900,1871826954,796,805,805,796,15435
|
|
20230731,104800,1859490130,800,800,800,800,4342
|
|
20230731,104700,1856016530,800,805,805,800,21119
|
|
20230731,104600,1839090544,806,811,812,806,12272
|
|
20230731,104500,1829197920,812,810,813,804,16297
|
|
20230731,104400,1816054823,813,810,814,810,2423
|
|
20230731,104300,1814090882,804,812,814,804,41624
|
|
20230731,104200,1780397479,814,816,816,813,355
|
|
20230731,104100,1780108364,817,813,817,812,6799
|
|
20230731,104000,1774582544,813,817,817,813,6606
|
|
20230731,103900,1769211842,816,813,822,813,9571
|
|
20230731,103800,1761419846,826,824,830,813,20469
|
|
20230731,103700,1744643335,824,818,830,818,15028
|
|
20230731,103600,1732256320,819,809,819,809,1259
|
|
20230731,103500,1731225217,809,806,827,806,27095
|
|
20230731,103400,1709030421,806,806,806,806,2968
|
|
20230731,103300,1706638213,805,805,805,804,478
|
|
20230731,103200,1706253513,805,805,805,805,331
|
|
20230731,103100,1705987058,804,806,806,804,3222
|
|
20230731,103000,1703391468,805,805,806,805,3096
|
|
20230731,102900,1700896807,805,806,807,805,1719
|
|
20230731,102800,1699512149,805,800,805,800,23397
|
|
20230731,102700,1680735926,798,800,800,798,2818
|
|
20230731,102600,1678484935,800,798,800,798,147
|
|
20230731,102500,1678367462,799,799,800,799,23
|
|
20230731,102400,1678349066,800,800,800,795,2021
|
|
20230731,102300,1676739956,795,801,801,794,3462
|
|
20230731,102200,1673977841,801,801,801,799,7198
|
|
20230731,102100,1668225759,801,798,801,796,5235
|
|
20230731,102000,1664037553,797,799,800,797,1875
|
|
20230731,101900,1662540942,799,797,801,797,3297
|
|
20230731,101800,1659901036,800,795,800,795,3131
|
|
20230731,101700,1657401031,794,802,803,794,26517
|
|
20230731,101600,1636274811,806,803,807,803,1518
|
|
20230731,101500,1635051265,802,804,809,802,11681
|
|
20230731,101400,1625643558,810,803,810,803,3434
|
|
20230731,101300,1622885622,800,808,809,800,101823
|
|
20230731,101200,1541178045,809,809,809,809,2251
|
|
20230731,101100,1539356986,809,809,813,808,5858
|
|
20230731,101000,1534617957,809,809,809,808,20941
|
|
20230731,100900,1517694937,810,813,813,810,15071
|
|
20230731,100800,1505483466,813,813,813,812,23410
|
|
20230731,100700,1486452297,813,813,813,813,1995
|
|
20230731,100600,1484830362,818,813,818,812,7197
|
|
20230731,100500,1478984141,819,821,821,813,2491
|
|
20230731,100400,1476958292,821,819,821,814,13506
|
|
20230731,100300,1465954045,813,819,819,812,2912
|
|
20230731,100200,1463583399,813,813,820,813,6308
|
|
20230731,100100,1458444931,818,818,818,813,1036
|
|
20230731,100000,1457602558,818,819,819,813,2132
|
|
20230731,095900,1455868470,820,821,821,813,2533
|
|
20230731,095800,1453807654,820,820,820,819,548
|
|
20230731,095700,1453358556,820,813,824,813,5799
|
|
20230731,095600,1448643466,813,821,821,813,14463
|
|
20230731,095500,1436873277,816,821,826,815,39905
|
|
20230731,095400,1404286995,827,824,828,820,7044
|
|
20230731,095300,1398485062,819,824,824,818,10125
|
|
20230731,095200,1390182076,814,813,825,813,10012
|
|
20230731,095100,1381957117,818,816,819,813,2058
|
|
20230731,095000,1380275348,816,813,817,810,259
|
|
20230731,094900,1380064521,817,817,817,817,202
|
|
20230731,094800,1379899487,809,811,811,809,4580
|
|
20230731,094700,1376190486,811,810,814,810,439
|
|
20230731,094600,1375833688,810,811,812,806,35775
|
|
20230731,094500,1346852966,812,821,821,812,29502
|
|
20230731,094400,1322821468,821,820,821,818,28373
|
|
20230731,094300,1299589599,820,820,825,820,2506
|
|
20230731,094200,1297534224,825,821,825,820,2551
|
|
20230731,094100,1295439811,821,822,826,821,19676
|
|
20230731,094000,1279280851,826,837,837,822,36864
|
|
20230731,093900,1248885745,837,838,838,829,12219
|
|
20230731,093800,1238723729,838,832,839,827,10867
|
|
20230731,093700,1229654652,829,832,834,829,14300
|
|
20230731,093600,1217770977,838,840,840,832,31080
|
|
20230731,093500,1191780034,840,831,843,830,41841
|
|
20230731,093400,1156636388,831,836,839,827,24417
|
|
20230731,093300,1136213063,837,827,838,826,27456
|
|
20230731,093200,1113383992,827,825,838,822,19118
|
|
20230731,093100,1097544146,823,825,838,823,31987
|
|
20230731,093000,1071108406,837,826,837,824,21719
|
|
20230731,092900,1053121864,826,838,838,825,31661
|
|
20230731,092800,1026860930,838,838,839,838,3185
|
|
20230731,092700,1024191864,837,834,845,830,70362
|
|
20230731,092600,965593119,834,830,834,821,9169
|
|
20230731,092500,957964951,830,841,841,830,13403
|
|
20230731,092400,946777289,833,827,841,818,36818
|
|
20230731,092300,916088057,827,799,827,799,29366
|
|
20230731,092200,892148930,798,789,798,789,15791
|
|
20230731,092100,879633211,789,786,790,786,17904
|
|
20230731,092000,865537672,785,785,786,782,24720
|
|
20230731,091900,846127746,785,776,785,776,10824
|
|
20230731,091800,837653580,776,787,787,774,80404
|
|
20230731,091700,775135840,779,811,812,779,87793
|
|
20230731,091600,705107074,812,800,819,800,22568
|
|
20230731,091500,686815920,800,788,803,787,88796
|
|
20230731,091400,615951839,788,784,788,784,39560
|
|
20230731,091300,584925778,799,799,799,799,0
|
|
20230731,091200,584925778,799,784,799,784,10516
|
|
20230731,091100,576581815,784,774,784,758,15324
|
|
20230731,091000,564661501,774,754,774,751,12963
|
|
20230731,090900,554837549,755,749,755,735,11902
|
|
20230731,090800,545952182,749,740,754,735,18057
|
|
20230731,090700,532541564,740,721,760,702,24793
|
|
20230731,090600,514407988,736,738,745,700,184411
|
|
20230731,090500,383035296,736,731,738,725,24646
|
|
20230731,090400,365030076,739,730,744,730,56260
|
|
20230731,090300,323940253,721,721,721,721,0
|
|
20230731,090200,323940253,721,721,721,721,449293
|
|
20230731,090100,0,903,903,903,903,0
|
|
20230731,090000,0,903,903,903,903,0
|