615 lines
27 KiB
CSV
615 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,191200,726742244,541,541,541,541,7866
|
|
20230731,191100,726742244,541,541,541,541,0
|
|
20230731,191000,726742244,541,541,541,541,0
|
|
20230731,190900,726742244,541,541,541,541,0
|
|
20230731,190800,726742244,541,541,541,541,0
|
|
20230731,190700,726742244,541,541,541,541,0
|
|
20230731,190600,726742244,541,541,541,541,0
|
|
20230731,190500,726742244,541,541,541,541,0
|
|
20230731,190400,726742244,541,541,541,541,0
|
|
20230731,190300,726742244,541,541,541,541,0
|
|
20230731,190200,726742244,541,541,541,541,0
|
|
20230731,190100,726742244,541,541,541,541,0
|
|
20230731,190000,726742244,541,541,541,541,0
|
|
20230731,185900,726742244,541,541,541,541,0
|
|
20230731,185800,726742244,541,541,541,541,0
|
|
20230731,185700,726742244,541,541,541,541,0
|
|
20230731,185600,726742244,541,541,541,541,0
|
|
20230731,185500,726742244,541,541,541,541,0
|
|
20230731,185400,726742244,541,541,541,541,0
|
|
20230731,185300,726742244,541,541,541,541,0
|
|
20230731,185200,726742244,541,541,541,541,0
|
|
20230731,185100,726742244,541,541,541,541,0
|
|
20230731,185000,726742244,541,541,541,541,0
|
|
20230731,184900,726742244,541,541,541,541,0
|
|
20230731,184800,726742244,541,541,541,541,0
|
|
20230731,184700,726742244,541,541,541,541,0
|
|
20230731,184600,726742244,541,541,541,541,0
|
|
20230731,184500,726742244,541,541,541,541,0
|
|
20230731,184400,726742244,541,541,541,541,0
|
|
20230731,184300,726742244,541,541,541,541,0
|
|
20230731,184200,726742244,541,541,541,541,7866
|
|
20230731,184100,726742244,541,541,541,541,0
|
|
20230731,184000,726742244,541,541,541,541,0
|
|
20230731,183900,726742244,541,541,541,541,0
|
|
20230731,183800,726742244,541,541,541,541,0
|
|
20230731,183700,726742244,541,541,541,541,0
|
|
20230731,183600,726742244,541,541,541,541,0
|
|
20230731,183500,726742244,541,541,541,541,0
|
|
20230731,183400,726742244,541,541,541,541,0
|
|
20230731,183300,726742244,541,541,541,541,0
|
|
20230731,183200,726742244,541,541,541,541,0
|
|
20230731,183100,726742244,541,541,541,541,0
|
|
20230731,183000,726742244,541,541,541,541,0
|
|
20230731,182900,726742244,541,541,541,541,0
|
|
20230731,182800,726742244,541,541,541,541,0
|
|
20230731,182700,726742244,541,541,541,541,0
|
|
20230731,182600,726742244,541,541,541,541,0
|
|
20230731,182500,726742244,541,541,541,541,0
|
|
20230731,182400,726742244,541,541,541,541,0
|
|
20230731,182300,726742244,541,541,541,541,0
|
|
20230731,182200,726742244,541,541,541,541,0
|
|
20230731,182100,726742244,541,541,541,541,0
|
|
20230731,182000,726742244,541,541,541,541,0
|
|
20230731,181900,726742244,541,541,541,541,0
|
|
20230731,181800,726742244,541,541,541,541,0
|
|
20230731,181700,726742244,541,541,541,541,0
|
|
20230731,181600,726742244,541,541,541,541,0
|
|
20230731,181500,726742244,541,541,541,541,0
|
|
20230731,181400,726742244,541,541,541,541,0
|
|
20230731,181300,726742244,541,541,541,541,0
|
|
20230731,181200,726742244,541,541,541,541,7866
|
|
20230731,181100,726742244,541,541,541,541,0
|
|
20230731,181000,726742244,541,541,541,541,0
|
|
20230731,180900,726742244,541,541,541,541,0
|
|
20230731,180800,726742244,541,541,541,541,0
|
|
20230731,180700,726742244,541,541,541,541,0
|
|
20230731,180600,726742244,541,541,541,541,0
|
|
20230731,180500,726742244,541,541,541,541,0
|
|
20230731,180400,726742244,541,541,541,541,0
|
|
20230731,180300,726742244,541,541,541,541,0
|
|
20230731,180200,726742244,541,541,541,541,0
|
|
20230731,180100,726742244,541,541,541,541,0
|
|
20230731,180000,726742244,541,541,541,541,0
|
|
20230731,175900,726742244,541,541,541,541,0
|
|
20230731,175800,726742244,541,541,541,541,0
|
|
20230731,175700,726742244,541,541,541,541,0
|
|
20230731,175600,726742244,541,541,541,541,0
|
|
20230731,175500,726742244,541,541,541,541,0
|
|
20230731,175400,726742244,541,541,541,541,0
|
|
20230731,175300,726742244,541,541,541,541,0
|
|
20230731,175200,726742244,541,541,541,541,0
|
|
20230731,175100,726742244,541,541,541,541,0
|
|
20230731,175000,726742244,541,541,541,541,0
|
|
20230731,174900,726742244,541,541,541,541,0
|
|
20230731,174800,726742244,541,541,541,541,0
|
|
20230731,174700,726742244,541,541,541,541,0
|
|
20230731,174600,726742244,541,541,541,541,0
|
|
20230731,174500,726742244,541,541,541,541,0
|
|
20230731,174400,726742244,541,541,541,541,0
|
|
20230731,174300,726742244,541,541,541,541,0
|
|
20230731,174200,726742244,541,541,541,541,7866
|
|
20230731,174100,726742244,541,541,541,541,0
|
|
20230731,174000,726742244,541,541,541,541,0
|
|
20230731,173900,726742244,541,541,541,541,0
|
|
20230731,173800,726742244,541,541,541,541,0
|
|
20230731,173700,726742244,541,541,541,541,0
|
|
20230731,173600,726742244,541,541,541,541,0
|
|
20230731,173500,726742244,541,541,541,541,0
|
|
20230731,173400,726742244,541,541,541,541,0
|
|
20230731,173300,726742244,541,541,541,541,0
|
|
20230731,173200,726742244,541,541,541,541,0
|
|
20230731,173100,726742244,541,541,541,541,0
|
|
20230731,173000,726742244,541,541,541,541,0
|
|
20230731,172900,726742244,541,541,541,541,0
|
|
20230731,172800,726742244,541,541,541,541,0
|
|
20230731,172700,726742244,541,541,541,541,0
|
|
20230731,172600,726742244,541,541,541,541,0
|
|
20230731,172500,726742244,541,541,541,541,0
|
|
20230731,172400,726742244,541,541,541,541,0
|
|
20230731,172300,726742244,541,541,541,541,0
|
|
20230731,172200,726742244,541,541,541,541,0
|
|
20230731,172100,726742244,541,541,541,541,0
|
|
20230731,172000,726742244,541,541,541,541,0
|
|
20230731,171900,726742244,541,541,541,541,0
|
|
20230731,171800,726742244,541,541,541,541,0
|
|
20230731,171700,726742244,541,541,541,541,0
|
|
20230731,171600,726742244,541,541,541,541,0
|
|
20230731,171500,726742244,541,541,541,541,0
|
|
20230731,171400,726742244,541,541,541,541,0
|
|
20230731,171300,726742244,541,541,541,541,0
|
|
20230731,171200,726742244,541,541,541,541,7866
|
|
20230731,171100,726742244,541,541,541,541,0
|
|
20230731,171000,726742244,541,541,541,541,0
|
|
20230731,170900,726742244,541,541,541,541,0
|
|
20230731,170800,726742244,541,541,541,541,0
|
|
20230731,170700,726742244,541,541,541,541,0
|
|
20230731,170600,726742244,541,541,541,541,0
|
|
20230731,170500,726742244,541,541,541,541,0
|
|
20230731,170400,726742244,541,541,541,541,0
|
|
20230731,170300,726742244,541,541,541,541,0
|
|
20230731,170200,726742244,541,541,541,541,0
|
|
20230731,170100,726742244,541,541,541,541,0
|
|
20230731,170000,726742244,541,541,541,541,0
|
|
20230731,165900,726742244,541,541,541,541,0
|
|
20230731,165800,726742244,541,541,541,541,0
|
|
20230731,165700,726742244,541,541,541,541,0
|
|
20230731,165600,726742244,541,541,541,541,0
|
|
20230731,165500,726742244,541,541,541,541,0
|
|
20230731,165400,726742244,541,541,541,541,0
|
|
20230731,165300,726742244,541,541,541,541,0
|
|
20230731,165200,726742244,541,541,541,541,0
|
|
20230731,165100,726742244,541,541,541,541,0
|
|
20230731,165000,726742244,541,541,541,541,0
|
|
20230731,164900,726742244,541,541,541,541,0
|
|
20230731,164800,726742244,541,541,541,541,0
|
|
20230731,164700,726742244,541,541,541,541,0
|
|
20230731,164600,726742244,541,541,541,541,0
|
|
20230731,164500,726742244,541,541,541,541,0
|
|
20230731,164400,726742244,541,541,541,541,0
|
|
20230731,164300,726742244,541,541,541,541,0
|
|
20230731,164200,726742244,541,541,541,541,7866
|
|
20230731,164100,726742244,541,541,541,541,0
|
|
20230731,164000,726742244,541,541,541,541,0
|
|
20230731,163900,726742244,541,541,541,541,0
|
|
20230731,163800,726742244,541,541,541,541,0
|
|
20230731,163700,726742244,541,541,541,541,0
|
|
20230731,163600,726742244,541,541,541,541,0
|
|
20230731,163500,726742244,541,541,541,541,0
|
|
20230731,163400,726742244,541,541,541,541,0
|
|
20230731,163300,726742244,541,541,541,541,0
|
|
20230731,163200,726742244,541,541,541,541,0
|
|
20230731,163100,726742244,541,541,541,541,0
|
|
20230731,163000,726742244,541,541,541,541,0
|
|
20230731,162900,726742244,541,541,541,541,0
|
|
20230731,162800,726742244,541,541,541,541,0
|
|
20230731,162700,726742244,541,541,541,541,0
|
|
20230731,162600,726742244,541,541,541,541,0
|
|
20230731,162500,726742244,541,541,541,541,0
|
|
20230731,162400,726742244,541,541,541,541,0
|
|
20230731,162300,726742244,541,541,541,541,0
|
|
20230731,162200,726742244,541,541,541,541,0
|
|
20230731,162100,726742244,541,541,541,541,0
|
|
20230731,162000,726742244,541,541,541,541,0
|
|
20230731,161900,726742244,541,541,541,541,0
|
|
20230731,161800,726742244,541,541,541,541,0
|
|
20230731,161700,726742244,541,541,541,541,0
|
|
20230731,161600,726742244,541,541,541,541,0
|
|
20230731,161500,726742244,541,541,541,541,0
|
|
20230731,161400,726742244,541,541,541,541,0
|
|
20230731,161300,726742244,541,541,541,541,0
|
|
20230731,161200,726742244,541,541,541,541,7866
|
|
20230731,161100,726742244,541,541,541,541,0
|
|
20230731,161000,726742244,541,541,541,541,0
|
|
20230731,160900,726742244,541,541,541,541,0
|
|
20230731,160800,726742244,541,541,541,541,0
|
|
20230731,160700,726742244,541,541,541,541,0
|
|
20230731,160600,726742244,541,541,541,541,0
|
|
20230731,160500,726742244,541,541,541,541,0
|
|
20230731,160400,726742244,541,541,541,541,0
|
|
20230731,160300,726742244,541,541,541,541,0
|
|
20230731,160200,726742244,541,541,541,541,0
|
|
20230731,160100,726742244,541,541,541,541,0
|
|
20230731,160000,726742244,541,541,541,541,0
|
|
20230731,155900,726742244,541,541,541,541,0
|
|
20230731,155800,726742244,541,541,541,541,0
|
|
20230731,155700,726742244,541,541,541,541,0
|
|
20230731,155600,726742244,541,541,541,541,0
|
|
20230731,155500,726742244,541,541,541,541,0
|
|
20230731,155400,726742244,541,541,541,541,0
|
|
20230731,155300,726742244,541,541,541,541,0
|
|
20230731,155200,726742244,541,541,541,541,0
|
|
20230731,155100,726742244,541,541,541,541,0
|
|
20230731,155000,726742244,541,541,541,541,0
|
|
20230731,154900,726742244,541,541,541,541,0
|
|
20230731,154800,726742244,541,541,541,541,0
|
|
20230731,154700,726742244,541,541,541,541,0
|
|
20230731,154600,726742244,541,541,541,541,0
|
|
20230731,154500,726742244,541,541,541,541,0
|
|
20230731,154400,726742244,541,541,541,541,0
|
|
20230731,154300,726742244,541,541,541,541,0
|
|
20230731,154200,726742244,541,541,541,541,7866
|
|
20230731,154100,726742244,541,541,541,541,0
|
|
20230731,154000,726742244,541,541,541,541,0
|
|
20230731,153900,726742244,541,541,541,541,0
|
|
20230731,153800,726742244,541,541,541,541,0
|
|
20230731,153700,726742244,541,541,541,541,0
|
|
20230731,153600,726742244,541,541,541,541,0
|
|
20230731,153500,726742244,541,541,541,541,0
|
|
20230731,153400,726742244,541,541,541,541,0
|
|
20230731,153300,726742244,541,541,541,541,0
|
|
20230731,153200,726742244,541,541,541,541,0
|
|
20230731,153100,726742244,541,541,541,541,0
|
|
20230731,153000,726742244,541,541,541,541,7866
|
|
20230731,152900,722486738,543,543,543,543,0
|
|
20230731,152800,722486738,543,543,543,543,0
|
|
20230731,152700,722486738,543,543,543,543,0
|
|
20230731,152600,722486738,543,543,543,543,0
|
|
20230731,152500,722486738,543,543,543,543,0
|
|
20230731,152400,722486738,543,543,543,543,0
|
|
20230731,152300,722486738,543,543,543,543,0
|
|
20230731,152200,722486738,543,543,543,543,0
|
|
20230731,152100,722486738,543,543,543,543,0
|
|
20230731,152000,722486738,543,543,543,543,0
|
|
20230731,151900,722486738,543,543,543,543,297
|
|
20230731,151800,722325467,544,544,544,544,11
|
|
20230731,151700,722319483,544,544,544,544,6
|
|
20230731,151600,722316219,544,543,544,541,42736
|
|
20230731,151500,699148723,543,544,544,543,1087
|
|
20230731,151400,698557399,544,544,544,543,792
|
|
20230731,151300,698127335,542,543,543,542,1000
|
|
20230731,151200,697585164,544,544,544,544,1505
|
|
20230731,151100,696766444,544,544,544,544,8
|
|
20230731,151000,696762092,544,544,544,544,113
|
|
20230731,150900,696700620,544,544,544,544,100
|
|
20230731,150800,696646220,544,543,544,542,865
|
|
20230731,150700,696176417,544,543,544,543,3000
|
|
20230731,150600,694544642,543,543,543,542,4205
|
|
20230731,150500,692263521,542,543,543,542,570
|
|
20230731,150400,691954455,543,543,543,543,22
|
|
20230731,150300,691942509,543,543,543,543,4160
|
|
20230731,150200,689683629,543,543,543,543,1101
|
|
20230731,150100,689085786,543,543,543,543,833
|
|
20230731,150000,688633467,543,543,543,543,1128
|
|
20230731,145900,688020963,543,543,543,543,10
|
|
20230731,145800,688015533,543,541,543,541,2833
|
|
20230731,145700,686480546,542,541,542,541,3928
|
|
20230731,145600,684351571,542,542,542,542,0
|
|
20230731,145500,684351571,542,542,542,542,3
|
|
20230731,145400,684349945,543,543,543,543,1
|
|
20230731,145300,684349402,543,542,543,542,178
|
|
20230731,145200,684252925,543,544,544,542,126
|
|
20230731,145100,684184511,544,544,544,544,0
|
|
20230731,145000,684184511,544,544,544,544,67
|
|
20230731,144900,684148063,544,544,544,544,7
|
|
20230731,144800,684144255,544,544,544,544,1102
|
|
20230731,144700,683544767,542,542,542,542,1
|
|
20230731,144600,683544225,544,544,544,544,230
|
|
20230731,144500,683419105,544,544,544,544,1
|
|
20230731,144400,683418561,544,544,544,544,18
|
|
20230731,144300,683408769,544,542,544,541,201
|
|
20230731,144200,683300024,541,543,543,541,4179
|
|
20230731,144100,681034625,543,543,543,543,2
|
|
20230731,144000,681033539,543,543,543,543,9
|
|
20230731,143900,681028652,544,544,544,544,0
|
|
20230731,143800,681028652,544,544,544,544,0
|
|
20230731,143700,681028652,544,543,544,541,2674
|
|
20230731,143600,679581906,544,544,544,544,0
|
|
20230731,143500,679581906,544,544,544,544,0
|
|
20230731,143400,679581906,544,544,544,544,40
|
|
20230731,143300,679560146,544,544,544,544,500
|
|
20230731,143200,679288146,544,543,544,541,9601
|
|
20230731,143100,674087601,544,544,544,544,0
|
|
20230731,143000,674087601,544,543,544,543,11
|
|
20230731,142900,674081627,543,543,543,543,300
|
|
20230731,142800,673918727,543,543,543,543,2000
|
|
20230731,142700,672832727,543,543,543,543,1
|
|
20230731,142600,672832184,542,542,542,542,19800
|
|
20230731,142500,662100584,542,542,542,542,432
|
|
20230731,142400,661866440,543,543,543,543,0
|
|
20230731,142300,661866440,543,543,543,543,921
|
|
20230731,142200,661366337,543,543,543,543,900
|
|
20230731,142100,660877637,543,544,544,543,1520
|
|
20230731,142000,660051757,544,544,544,544,800
|
|
20230731,141900,659616557,543,543,543,543,0
|
|
20230731,141800,659616557,543,543,543,543,0
|
|
20230731,141700,659616557,543,543,543,543,567
|
|
20230731,141600,659308676,544,544,544,544,7
|
|
20230731,141500,659304868,543,543,543,543,0
|
|
20230731,141400,659304868,543,543,543,543,623
|
|
20230731,141300,658966579,544,543,544,543,4610
|
|
20230731,141200,656463339,544,544,544,544,0
|
|
20230731,141100,656463339,544,544,544,544,0
|
|
20230731,141000,656463339,544,543,544,543,15
|
|
20230731,140900,656455190,543,543,543,543,5730
|
|
20230731,140800,653343800,542,542,542,542,0
|
|
20230731,140700,653343800,542,542,542,542,357
|
|
20230731,140600,653150306,542,542,542,542,0
|
|
20230731,140500,653150306,542,543,543,542,4858
|
|
20230731,140400,650516000,543,543,543,543,7163
|
|
20230731,140300,646626491,543,543,544,543,2510
|
|
20230731,140200,645263551,543,544,544,543,1520
|
|
20230731,140100,644438171,543,543,543,543,802
|
|
20230731,140000,644002685,543,543,543,543,153
|
|
20230731,135900,643919606,543,543,543,543,3
|
|
20230731,135800,643917977,543,543,543,543,2
|
|
20230731,135700,643916891,542,543,543,542,787
|
|
20230731,135600,643489602,543,543,543,543,46
|
|
20230731,135500,643464624,544,544,544,544,100
|
|
20230731,135400,643410224,544,544,544,544,0
|
|
20230731,135300,643410224,544,544,544,544,50
|
|
20230731,135200,643383024,543,543,543,543,975
|
|
20230731,135100,642853599,543,543,543,543,218
|
|
20230731,135000,642735225,543,543,543,543,5
|
|
20230731,134900,642732510,543,543,543,542,1703
|
|
20230731,134800,641809475,543,543,543,543,514
|
|
20230731,134700,641530373,544,543,544,543,302
|
|
20230731,134600,641366086,543,543,544,543,52
|
|
20230731,134500,641337800,542,542,542,542,1500
|
|
20230731,134400,640524800,542,543,543,542,220
|
|
20230731,134300,640405394,543,544,544,543,1225
|
|
20230731,134200,639740164,544,544,544,544,42
|
|
20230731,134100,639717316,544,544,544,544,600
|
|
20230731,134000,639390916,544,544,544,544,2
|
|
20230731,133900,639389828,544,544,544,544,0
|
|
20230731,133800,639389828,544,544,544,544,342
|
|
20230731,133700,639203780,544,544,544,544,601
|
|
20230731,133600,638876836,543,543,543,543,394
|
|
20230731,133500,638662894,543,543,543,543,2432
|
|
20230731,133400,637342318,543,543,543,543,1019
|
|
20230731,133300,636789001,543,542,544,542,5938
|
|
20230731,133200,633566633,543,543,543,543,384
|
|
20230731,133100,633358121,543,543,543,543,2737
|
|
20230731,133000,631871930,543,543,543,543,40
|
|
20230731,132900,631850210,543,543,543,543,0
|
|
20230731,132800,631850210,543,543,543,543,1
|
|
20230731,132700,631849667,542,542,542,542,100
|
|
20230731,132600,631795467,542,542,542,542,5441
|
|
20230731,132500,628846445,543,543,543,543,8
|
|
20230731,132400,628842101,543,543,543,543,0
|
|
20230731,132300,628842101,543,543,543,543,85
|
|
20230731,132200,628795946,543,543,543,543,3
|
|
20230731,132100,628794317,543,543,543,543,29
|
|
20230731,132000,628778570,543,543,543,543,3422
|
|
20230731,131900,626920424,544,544,544,544,100
|
|
20230731,131800,626866024,544,544,544,544,2
|
|
20230731,131700,626864936,544,544,544,544,350
|
|
20230731,131600,626674536,543,543,543,543,1070
|
|
20230731,131500,626093526,543,543,543,543,403
|
|
20230731,131400,625874697,543,543,543,543,3492
|
|
20230731,131300,623978541,543,543,543,543,50
|
|
20230731,131200,623951391,543,544,544,543,11056
|
|
20230731,131100,617947982,544,544,544,544,1203
|
|
20230731,131000,617293550,545,544,545,544,2299
|
|
20230731,130900,616041892,545,545,545,545,2
|
|
20230731,130800,616040802,544,545,545,544,128
|
|
20230731,130700,615971162,544,547,547,544,9452
|
|
20230731,130600,610821673,547,547,547,547,3
|
|
20230731,130500,610820032,547,546,547,546,4093
|
|
20230731,130400,608585253,546,546,546,546,21
|
|
20230731,130300,608573787,546,546,546,546,18
|
|
20230731,130200,608563959,546,545,546,545,10002
|
|
20230731,130100,603112867,546,546,546,545,12
|
|
20230731,130000,603106316,545,544,545,544,5458
|
|
20230731,125900,600131716,544,545,545,544,1008
|
|
20230731,125800,599583363,545,545,545,545,47
|
|
20230731,125700,599557748,544,544,544,544,0
|
|
20230731,125600,599557748,544,544,544,544,845
|
|
20230731,125500,599098068,544,544,544,544,16641
|
|
20230731,125400,590045364,544,544,544,544,8
|
|
20230731,125300,590041012,544,544,544,544,0
|
|
20230731,125200,590041012,544,544,544,544,0
|
|
20230731,125100,590041012,544,543,544,543,321
|
|
20230731,125000,589866408,544,544,544,544,90
|
|
20230731,124900,589817448,544,544,544,544,242
|
|
20230731,124800,589685800,544,544,545,544,5
|
|
20230731,124700,589683079,545,545,545,545,373
|
|
20230731,124600,589479794,545,545,545,545,69
|
|
20230731,124500,589442189,545,543,545,543,2
|
|
20230731,124400,589441101,543,543,543,543,10
|
|
20230731,124300,589435671,543,543,543,543,97
|
|
20230731,124200,589383000,544,545,545,544,37
|
|
20230731,124100,589362838,545,545,545,545,0
|
|
20230731,124000,589362838,545,545,545,545,1
|
|
20230731,123900,589362293,542,545,545,542,175
|
|
20230731,123800,589267425,545,545,545,545,0
|
|
20230731,123700,589267425,545,544,545,542,12303
|
|
20230731,123600,582596874,545,545,545,545,1
|
|
20230731,123500,582596329,544,544,544,544,610
|
|
20230731,123400,582264489,544,544,544,544,4000
|
|
20230731,123300,580088489,544,544,544,544,4980
|
|
20230731,123200,577379369,544,544,544,542,5002
|
|
20230731,123100,574664958,544,545,545,544,183
|
|
20230731,123000,574565287,545,545,545,545,0
|
|
20230731,122900,574565287,545,545,545,545,2753
|
|
20230731,122800,573064902,545,545,545,545,101
|
|
20230731,122700,573009857,545,545,545,545,303
|
|
20230731,122600,572844722,545,545,545,545,125
|
|
20230731,122500,572776597,544,544,544,544,121
|
|
20230731,122400,572710773,544,545,545,544,4693
|
|
20230731,122300,570153254,546,547,548,545,11352
|
|
20230731,122200,563960205,547,548,548,547,15
|
|
20230731,122100,563951989,548,548,548,548,1
|
|
20230731,122000,563951441,548,548,548,548,292
|
|
20230731,121900,563791425,548,548,548,548,0
|
|
20230731,121800,563791425,548,548,548,548,100
|
|
20230731,121700,563736625,548,548,548,548,300
|
|
20230731,121600,563572225,548,548,548,548,2
|
|
20230731,121500,563571129,548,548,548,545,8603
|
|
20230731,121400,558877572,548,547,548,547,1181
|
|
20230731,121300,558231564,548,548,548,548,455
|
|
20230731,121200,557982224,548,548,548,548,610
|
|
20230731,121100,557647944,548,548,548,548,60
|
|
20230731,121000,557615064,548,548,548,548,1
|
|
20230731,120900,557614516,546,549,549,546,834
|
|
20230731,120800,557159046,547,549,549,547,6291
|
|
20230731,120700,553717867,548,548,548,548,304
|
|
20230731,120600,553551275,548,548,548,548,0
|
|
20230731,120500,553551275,548,548,548,548,2759
|
|
20230731,120400,552039343,548,548,548,548,188
|
|
20230731,120300,551936319,548,548,548,548,5
|
|
20230731,120200,551933579,548,548,548,548,9433
|
|
20230731,120100,546764295,549,549,549,549,200
|
|
20230731,120000,546654495,549,549,549,549,0
|
|
20230731,115900,546654495,549,549,549,549,7
|
|
20230731,115800,546650652,549,549,549,549,0
|
|
20230731,115700,546650652,549,548,549,548,8
|
|
20230731,115600,546646267,548,548,548,548,20
|
|
20230731,115500,546635307,549,549,549,549,659
|
|
20230731,115400,546273516,549,549,549,549,0
|
|
20230731,115300,546273516,549,549,549,549,0
|
|
20230731,115200,546273516,549,549,549,549,904
|
|
20230731,115100,545777220,548,548,549,548,2517
|
|
20230731,115000,544397888,549,549,549,549,11
|
|
20230731,114900,544391849,549,549,549,548,625
|
|
20230731,114800,544049124,548,548,548,548,427
|
|
20230731,114700,543815128,549,549,549,548,348
|
|
20230731,114600,543624176,549,549,549,548,1859
|
|
20230731,114500,542605442,549,548,549,548,1024
|
|
20230731,114400,542044288,548,548,548,548,3357
|
|
20230731,114300,540204652,548,547,548,547,1621
|
|
20230731,114200,539317964,547,547,547,547,2169
|
|
20230731,114100,538131521,547,547,547,547,26
|
|
20230731,114000,538117299,547,548,548,546,5652
|
|
20230731,113900,535024755,548,547,548,547,933
|
|
20230731,113800,534514399,548,548,548,547,4418
|
|
20230731,113700,532096735,547,548,548,547,6644
|
|
20230731,113600,528456223,548,547,548,547,3122
|
|
20230731,113500,526748468,547,547,547,547,600
|
|
20230731,113400,526420268,547,546,547,546,1001
|
|
20230731,113300,525873721,547,547,547,546,2039
|
|
20230731,113200,524760388,546,546,546,546,13892
|
|
20230731,113100,517175356,546,546,546,546,1000
|
|
20230731,113000,516629356,547,547,547,546,796
|
|
20230731,112900,516194465,546,547,547,546,1638
|
|
20230731,112800,515300116,547,547,547,546,10023
|
|
20230731,112700,509824902,547,547,547,547,1318
|
|
20230731,112600,509103956,547,547,547,546,599
|
|
20230731,112500,508776803,546,547,547,546,7438
|
|
20230731,112400,504715085,547,546,547,546,5281
|
|
20230731,112300,501826418,546,547,547,546,26
|
|
20230731,112200,501812198,547,544,547,544,115226
|
|
20230731,112100,439089690,544,544,544,544,3307
|
|
20230731,112000,437290682,543,543,543,543,5158
|
|
20230731,111900,434489888,543,543,543,543,3
|
|
20230731,111800,434488259,543,543,543,543,46
|
|
20230731,111700,434463281,543,543,543,543,7338
|
|
20230731,111600,430478747,543,543,543,543,200
|
|
20230731,111500,430370147,543,543,543,543,865
|
|
20230731,111400,429900452,543,543,543,543,2000
|
|
20230731,111300,428814452,543,543,543,543,153
|
|
20230731,111200,428731373,543,543,543,543,0
|
|
20230731,111100,428731373,543,543,543,543,0
|
|
20230731,111000,428731373,543,543,543,543,3500
|
|
20230731,110900,426830873,543,543,543,543,0
|
|
20230731,110800,426830873,543,543,543,543,196
|
|
20230731,110700,426724445,542,542,542,542,2863
|
|
20230731,110600,425172699,543,543,543,543,0
|
|
20230731,110500,425172699,543,543,543,543,650
|
|
20230731,110400,424819749,543,543,543,542,585
|
|
20230731,110300,424502677,542,542,542,542,200
|
|
20230731,110200,424394277,542,542,542,542,5000
|
|
20230731,110100,421684277,543,543,543,543,1
|
|
20230731,110000,421683734,542,542,542,542,500
|
|
20230731,105900,421412734,542,543,543,542,9572
|
|
20230731,105800,416215140,543,543,543,543,900
|
|
20230731,105700,415726440,543,544,544,543,139
|
|
20230731,105600,415650962,543,543,543,543,5101
|
|
20230731,105500,412881119,543,543,543,543,8805
|
|
20230731,105400,408100004,543,543,543,543,0
|
|
20230731,105300,408100004,543,541,543,541,4217
|
|
20230731,105200,405813791,542,542,542,541,7028
|
|
20230731,105100,402005615,542,541,542,541,2890
|
|
20230731,105000,400442121,542,542,542,542,1
|
|
20230731,104900,400441579,541,542,542,541,6
|
|
20230731,104800,400438328,542,542,542,541,55
|
|
20230731,104700,400408519,542,542,542,542,1
|
|
20230731,104600,400407977,542,542,542,542,8146
|
|
20230731,104500,395992845,543,542,543,542,240
|
|
20230731,104400,395862763,541,540,542,540,8612
|
|
20230731,104300,391198732,541,541,541,541,20
|
|
20230731,104200,391187912,541,541,541,541,86
|
|
20230731,104100,391141386,540,541,541,540,1410
|
|
20230731,104000,390378983,541,542,542,540,7
|
|
20230731,103900,390375196,541,540,541,540,6005
|
|
20230731,103800,387128495,540,541,541,540,75
|
|
20230731,103700,387087994,539,540,542,539,14167
|
|
20230731,103600,379437836,540,539,540,539,9002
|
|
20230731,103500,374585757,537,534,540,534,67081
|
|
20230731,103400,338493105,539,543,543,532,165191
|
|
20230731,103300,250169016,543,543,543,543,2025
|
|
20230731,103200,249069441,543,543,543,541,133
|
|
20230731,103100,248997244,543,541,543,532,100001
|
|
20230731,103000,195238641,543,543,543,543,1000
|
|
20230731,102900,194695641,543,540,543,540,9
|
|
20230731,102800,194690757,540,543,543,540,23
|
|
20230731,102700,194678334,543,544,544,540,30304
|
|
20230731,102600,178268958,543,543,543,543,50
|
|
20230731,102500,178241808,544,544,544,544,612
|
|
20230731,102400,177908880,544,544,544,544,100
|
|
20230731,102300,177854480,544,544,544,544,0
|
|
20230731,102200,177854480,544,544,544,544,62
|
|
20230731,102100,177820752,544,544,544,543,54
|
|
20230731,102000,177791378,544,544,544,544,1
|
|
20230731,101900,177790834,544,544,544,544,301
|
|
20230731,101800,177627090,544,544,544,544,11
|
|
20230731,101700,177621106,543,543,544,543,7262
|
|
20230731,101600,173677806,543,544,544,543,3386
|
|
20230731,101500,171839033,544,544,544,544,636
|
|
20230731,101400,171493049,544,544,544,544,5
|
|
20230731,101300,171490329,544,543,544,543,743
|
|
20230731,101200,171086337,543,542,544,542,8825
|
|
20230731,101100,166294391,542,542,543,542,1807
|
|
20230731,101000,165314996,543,542,543,541,10632
|
|
20230731,100900,159552951,542,541,542,541,2797
|
|
20230731,100800,158039773,541,541,541,541,856
|
|
20230731,100700,157576677,541,541,541,541,100
|
|
20230731,100600,157522577,541,541,541,541,164
|
|
20230731,100500,157433853,541,542,542,541,701
|
|
20230731,100400,157054012,542,540,542,540,2907
|
|
20230731,100300,155484229,540,542,542,540,7277
|
|
20230731,100200,151551355,542,541,542,541,4010
|
|
20230731,100100,149381935,542,542,542,542,30
|
|
20230731,100000,149365675,542,542,542,542,203
|
|
20230731,095900,149255649,541,541,542,541,76
|
|
20230731,095800,149214532,541,541,541,541,19
|
|
20230731,095700,149204253,541,543,543,541,234
|
|
20230731,095600,149077251,543,542,543,542,1002
|
|
20230731,095500,148534165,540,542,543,540,856
|
|
20230731,095400,148070712,542,542,542,542,182
|
|
20230731,095300,147972068,542,542,542,542,3483
|
|
20230731,095200,146084282,542,542,542,541,711
|
|
20230731,095100,145698921,538,539,539,538,4511
|
|
20230731,095000,143267551,538,544,544,538,8683
|
|
20230731,094900,138577530,544,544,544,544,1522
|
|
20230731,094800,137749562,544,544,544,544,111
|
|
20230731,094700,137689178,544,544,544,544,14415
|
|
20230731,094600,129847418,544,543,544,543,2801
|
|
20230731,094500,128326175,543,545,545,543,4251
|
|
20230731,094400,126013031,545,546,546,545,4052
|
|
20230731,094300,123804590,546,546,546,545,214
|
|
20230731,094200,123687753,546,545,546,545,805
|
|
20230731,094100,123249027,545,543,545,542,1555
|
|
20230731,094000,122405048,543,542,543,542,31989
|
|
20230731,093900,105067009,542,541,542,540,449
|
|
20230731,093800,104824162,541,542,542,541,15867
|
|
20230731,093700,96240081,542,541,542,541,5183
|
|
20230731,093600,93435840,542,542,542,542,7012
|
|
20230731,093500,89635336,542,542,542,542,1758
|
|
20230731,093400,88682500,542,540,542,540,2343
|
|
20230731,093300,87416548,541,541,541,540,700
|
|
20230731,093200,87037952,541,541,541,540,208
|
|
20230731,093100,86925608,541,541,541,541,4105
|
|
20230731,093000,84704803,542,541,542,541,1135
|
|
20230731,092900,84090766,541,541,541,541,742
|
|
20230731,092800,83689344,541,542,542,541,79
|
|
20230731,092700,83646573,542,542,542,540,12341
|
|
20230731,092600,76978720,542,541,542,541,1026
|
|
20230731,092500,76423652,541,541,541,540,2268
|
|
20230731,092400,75196667,542,542,542,541,6
|
|
20230731,092300,75193416,542,541,542,540,4022
|
|
20230731,092200,73019067,542,542,542,542,60
|
|
20230731,092100,72986547,542,542,542,542,10
|
|
20230731,092000,72981127,542,540,542,540,2127
|
|
20230731,091900,71832289,539,540,540,539,1152
|
|
20230731,091800,71211359,538,540,540,538,404
|
|
20230731,091700,70993239,537,538,538,537,1358
|
|
20230731,091600,70263781,538,537,538,537,1137
|
|
20230731,091500,69652920,537,537,537,536,1875
|
|
20230731,091400,68647557,536,538,538,536,4837
|
|
20230731,091300,66051041,538,540,540,538,20278
|
|
20230731,091200,55121139,540,538,540,538,9722
|
|
20230731,091100,49871261,538,542,542,538,3422
|
|
20230731,091000,48027594,542,542,542,542,3613
|
|
20230731,090900,46069348,540,541,542,540,2945
|
|
20230731,090800,44478527,542,541,542,541,31382
|
|
20230731,090700,27469710,541,540,541,540,13131
|
|
20230731,090600,20365856,540,540,540,540,0
|
|
20230731,090500,20365856,540,539,541,538,4263
|
|
20230731,090400,18065114,540,541,541,539,45
|
|
20230731,090300,18040778,541,540,541,539,3158
|
|
20230731,090200,16336440,541,544,544,541,17707
|
|
20230731,090100,6734650,544,543,544,543,4132
|
|
20230731,090000,4490972,542,541,542,541,8292
|