641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,193800,119281186,570,570,570,570,2909
|
|
20230731,193700,119281186,570,570,570,570,0
|
|
20230731,193600,119281186,570,570,570,570,0
|
|
20230731,193500,119281186,570,570,570,570,0
|
|
20230731,193400,119281186,570,570,570,570,0
|
|
20230731,193300,119281186,570,570,570,570,0
|
|
20230731,193200,119281186,570,570,570,570,0
|
|
20230731,193100,119281186,570,570,570,570,0
|
|
20230731,193000,119281186,570,570,570,570,0
|
|
20230731,192900,119281186,570,570,570,570,0
|
|
20230731,192800,119281186,570,570,570,570,0
|
|
20230731,192700,119281186,570,570,570,570,0
|
|
20230731,192600,119281186,570,570,570,570,0
|
|
20230731,192500,119281186,570,570,570,570,0
|
|
20230731,192400,119281186,570,570,570,570,0
|
|
20230731,192300,119281186,570,570,570,570,0
|
|
20230731,192200,119281186,570,570,570,570,0
|
|
20230731,192100,119281186,570,570,570,570,0
|
|
20230731,192000,119281186,570,570,570,570,0
|
|
20230731,191900,119281186,570,570,570,570,0
|
|
20230731,191800,119281186,570,570,570,570,0
|
|
20230731,191700,119281186,570,570,570,570,0
|
|
20230731,191600,119281186,570,570,570,570,0
|
|
20230731,191500,119281186,570,570,570,570,0
|
|
20230731,191400,119281186,570,570,570,570,0
|
|
20230731,191300,119281186,570,570,570,570,0
|
|
20230731,191200,119281186,570,570,570,570,0
|
|
20230731,191100,119281186,570,570,570,570,0
|
|
20230731,191000,119281186,570,570,570,570,0
|
|
20230731,190900,119281186,570,570,570,570,0
|
|
20230731,190800,119281186,570,570,570,570,2909
|
|
20230731,190700,119281186,570,570,570,570,0
|
|
20230731,190600,119281186,570,570,570,570,0
|
|
20230731,190500,119281186,570,570,570,570,0
|
|
20230731,190400,119281186,570,570,570,570,0
|
|
20230731,190300,119281186,570,570,570,570,0
|
|
20230731,190200,119281186,570,570,570,570,0
|
|
20230731,190100,119281186,570,570,570,570,0
|
|
20230731,190000,119281186,570,570,570,570,0
|
|
20230731,185900,119281186,570,570,570,570,0
|
|
20230731,185800,119281186,570,570,570,570,0
|
|
20230731,185700,119281186,570,570,570,570,0
|
|
20230731,185600,119281186,570,570,570,570,0
|
|
20230731,185500,119281186,570,570,570,570,0
|
|
20230731,185400,119281186,570,570,570,570,0
|
|
20230731,185300,119281186,570,570,570,570,0
|
|
20230731,185200,119281186,570,570,570,570,0
|
|
20230731,185100,119281186,570,570,570,570,0
|
|
20230731,185000,119281186,570,570,570,570,0
|
|
20230731,184900,119281186,570,570,570,570,0
|
|
20230731,184800,119281186,570,570,570,570,0
|
|
20230731,184700,119281186,570,570,570,570,0
|
|
20230731,184600,119281186,570,570,570,570,0
|
|
20230731,184500,119281186,570,570,570,570,0
|
|
20230731,184400,119281186,570,570,570,570,0
|
|
20230731,184300,119281186,570,570,570,570,0
|
|
20230731,184200,119281186,570,570,570,570,0
|
|
20230731,184100,119281186,570,570,570,570,0
|
|
20230731,184000,119281186,570,570,570,570,0
|
|
20230731,183900,119281186,570,570,570,570,0
|
|
20230731,183800,119281186,570,570,570,570,2909
|
|
20230731,183700,119281186,570,570,570,570,0
|
|
20230731,183600,119281186,570,570,570,570,0
|
|
20230731,183500,119281186,570,570,570,570,0
|
|
20230731,183400,119281186,570,570,570,570,0
|
|
20230731,183300,119281186,570,570,570,570,0
|
|
20230731,183200,119281186,570,570,570,570,0
|
|
20230731,183100,119281186,570,570,570,570,0
|
|
20230731,183000,119281186,570,570,570,570,0
|
|
20230731,182900,119281186,570,570,570,570,0
|
|
20230731,182800,119281186,570,570,570,570,0
|
|
20230731,182700,119281186,570,570,570,570,0
|
|
20230731,182600,119281186,570,570,570,570,0
|
|
20230731,182500,119281186,570,570,570,570,0
|
|
20230731,182400,119281186,570,570,570,570,0
|
|
20230731,182300,119281186,570,570,570,570,0
|
|
20230731,182200,119281186,570,570,570,570,0
|
|
20230731,182100,119281186,570,570,570,570,0
|
|
20230731,182000,119281186,570,570,570,570,0
|
|
20230731,181900,119281186,570,570,570,570,0
|
|
20230731,181800,119281186,570,570,570,570,0
|
|
20230731,181700,119281186,570,570,570,570,0
|
|
20230731,181600,119281186,570,570,570,570,0
|
|
20230731,181500,119281186,570,570,570,570,0
|
|
20230731,181400,119281186,570,570,570,570,0
|
|
20230731,181300,119281186,570,570,570,570,0
|
|
20230731,181200,119281186,570,570,570,570,0
|
|
20230731,181100,119281186,570,570,570,570,0
|
|
20230731,181000,119281186,570,570,570,570,0
|
|
20230731,180900,119281186,570,570,570,570,0
|
|
20230731,180800,119281186,570,570,570,570,2909
|
|
20230731,180700,119281186,570,570,570,570,0
|
|
20230731,180600,119281186,570,570,570,570,0
|
|
20230731,180500,119281186,570,570,570,570,0
|
|
20230731,180400,119281186,570,570,570,570,0
|
|
20230731,180300,119281186,570,570,570,570,0
|
|
20230731,180200,119281186,570,570,570,570,0
|
|
20230731,180100,119281186,570,570,570,570,0
|
|
20230731,180000,119281186,570,570,570,570,0
|
|
20230731,175900,119281186,570,570,570,570,0
|
|
20230731,175800,119281186,570,570,570,570,0
|
|
20230731,175700,119281186,570,570,570,570,0
|
|
20230731,175600,119281186,570,570,570,570,0
|
|
20230731,175500,119281186,570,570,570,570,0
|
|
20230731,175400,119281186,570,570,570,570,0
|
|
20230731,175300,119281186,570,570,570,570,0
|
|
20230731,175200,119281186,570,570,570,570,0
|
|
20230731,175100,119281186,570,570,570,570,0
|
|
20230731,175000,119281186,570,570,570,570,0
|
|
20230731,174900,119281186,570,570,570,570,0
|
|
20230731,174800,119281186,570,570,570,570,0
|
|
20230731,174700,119281186,570,570,570,570,0
|
|
20230731,174600,119281186,570,570,570,570,0
|
|
20230731,174500,119281186,570,570,570,570,0
|
|
20230731,174400,119281186,570,570,570,570,0
|
|
20230731,174300,119281186,570,570,570,570,0
|
|
20230731,174200,119281186,570,570,570,570,0
|
|
20230731,174100,119281186,570,570,570,570,0
|
|
20230731,174000,119281186,570,570,570,570,0
|
|
20230731,173900,119281186,570,570,570,570,0
|
|
20230731,173800,119281186,570,570,570,570,2909
|
|
20230731,173700,119281186,570,570,570,570,0
|
|
20230731,173600,119281186,570,570,570,570,0
|
|
20230731,173500,119281186,570,570,570,570,0
|
|
20230731,173400,119281186,570,570,570,570,0
|
|
20230731,173300,119281186,570,570,570,570,0
|
|
20230731,173200,119281186,570,570,570,570,0
|
|
20230731,173100,119281186,570,570,570,570,0
|
|
20230731,173000,119281186,570,570,570,570,0
|
|
20230731,172900,119281186,570,570,570,570,0
|
|
20230731,172800,119281186,570,570,570,570,0
|
|
20230731,172700,119281186,570,570,570,570,0
|
|
20230731,172600,119281186,570,570,570,570,0
|
|
20230731,172500,119281186,570,570,570,570,0
|
|
20230731,172400,119281186,570,570,570,570,0
|
|
20230731,172300,119281186,570,570,570,570,0
|
|
20230731,172200,119281186,570,570,570,570,0
|
|
20230731,172100,119281186,570,570,570,570,0
|
|
20230731,172000,119281186,570,570,570,570,0
|
|
20230731,171900,119281186,570,570,570,570,0
|
|
20230731,171800,119281186,570,570,570,570,0
|
|
20230731,171700,119281186,570,570,570,570,0
|
|
20230731,171600,119281186,570,570,570,570,0
|
|
20230731,171500,119281186,570,570,570,570,0
|
|
20230731,171400,119281186,570,570,570,570,0
|
|
20230731,171300,119281186,570,570,570,570,0
|
|
20230731,171200,119281186,570,570,570,570,0
|
|
20230731,171100,119281186,570,570,570,570,0
|
|
20230731,171000,119281186,570,570,570,570,0
|
|
20230731,170900,119281186,570,570,570,570,0
|
|
20230731,170800,119281186,570,570,570,570,2909
|
|
20230731,170700,119281186,570,570,570,570,0
|
|
20230731,170600,119281186,570,570,570,570,0
|
|
20230731,170500,119281186,570,570,570,570,0
|
|
20230731,170400,119281186,570,570,570,570,0
|
|
20230731,170300,119281186,570,570,570,570,0
|
|
20230731,170200,119281186,570,570,570,570,0
|
|
20230731,170100,119281186,570,570,570,570,0
|
|
20230731,170000,119281186,570,570,570,570,0
|
|
20230731,165900,119281186,570,570,570,570,0
|
|
20230731,165800,119281186,570,570,570,570,0
|
|
20230731,165700,119281186,570,570,570,570,0
|
|
20230731,165600,119281186,570,570,570,570,0
|
|
20230731,165500,119281186,570,570,570,570,0
|
|
20230731,165400,119281186,570,570,570,570,0
|
|
20230731,165300,119281186,570,570,570,570,0
|
|
20230731,165200,119281186,570,570,570,570,0
|
|
20230731,165100,119281186,570,570,570,570,0
|
|
20230731,165000,119281186,570,570,570,570,0
|
|
20230731,164900,119281186,570,570,570,570,0
|
|
20230731,164800,119281186,570,570,570,570,0
|
|
20230731,164700,119281186,570,570,570,570,0
|
|
20230731,164600,119281186,570,570,570,570,0
|
|
20230731,164500,119281186,570,570,570,570,0
|
|
20230731,164400,119281186,570,570,570,570,0
|
|
20230731,164300,119281186,570,570,570,570,0
|
|
20230731,164200,119281186,570,570,570,570,0
|
|
20230731,164100,119281186,570,570,570,570,0
|
|
20230731,164000,119281186,570,570,570,570,0
|
|
20230731,163900,119281186,570,570,570,570,0
|
|
20230731,163800,119281186,570,570,570,570,2909
|
|
20230731,163700,119281186,570,570,570,570,0
|
|
20230731,163600,119281186,570,570,570,570,0
|
|
20230731,163500,119281186,570,570,570,570,0
|
|
20230731,163400,119281186,570,570,570,570,0
|
|
20230731,163300,119281186,570,570,570,570,0
|
|
20230731,163200,119281186,570,570,570,570,0
|
|
20230731,163100,119281186,570,570,570,570,0
|
|
20230731,163000,119281186,570,570,570,570,0
|
|
20230731,162900,119281186,570,570,570,570,0
|
|
20230731,162800,119281186,570,570,570,570,0
|
|
20230731,162700,119281186,570,570,570,570,0
|
|
20230731,162600,119281186,570,570,570,570,0
|
|
20230731,162500,119281186,570,570,570,570,0
|
|
20230731,162400,119281186,570,570,570,570,0
|
|
20230731,162300,119281186,570,570,570,570,0
|
|
20230731,162200,119281186,570,570,570,570,0
|
|
20230731,162100,119281186,570,570,570,570,0
|
|
20230731,162000,119281186,570,570,570,570,0
|
|
20230731,161900,119281186,570,570,570,570,0
|
|
20230731,161800,119281186,570,570,570,570,0
|
|
20230731,161700,119281186,570,570,570,570,0
|
|
20230731,161600,119281186,570,570,570,570,0
|
|
20230731,161500,119281186,570,570,570,570,0
|
|
20230731,161400,119281186,570,570,570,570,0
|
|
20230731,161300,119281186,570,570,570,570,0
|
|
20230731,161200,119281186,570,570,570,570,0
|
|
20230731,161100,119281186,570,570,570,570,0
|
|
20230731,161000,119281186,570,570,570,570,0
|
|
20230731,160900,119281186,570,570,570,570,0
|
|
20230731,160800,119281186,570,570,570,570,2909
|
|
20230731,160700,119281186,570,570,570,570,0
|
|
20230731,160600,119281186,570,570,570,570,0
|
|
20230731,160500,119281186,570,570,570,570,0
|
|
20230731,160400,119281186,570,570,570,570,0
|
|
20230731,160300,119281186,570,570,570,570,0
|
|
20230731,160200,119281186,570,570,570,570,0
|
|
20230731,160100,119281186,570,570,570,570,0
|
|
20230731,160000,119281186,570,570,570,570,0
|
|
20230731,155900,119281186,570,570,570,570,0
|
|
20230731,155800,119281186,570,570,570,570,0
|
|
20230731,155700,119281186,570,570,570,570,0
|
|
20230731,155600,119281186,570,570,570,570,0
|
|
20230731,155500,119281186,570,570,570,570,0
|
|
20230731,155400,119281186,570,570,570,570,0
|
|
20230731,155300,119281186,570,570,570,570,0
|
|
20230731,155200,119281186,570,570,570,570,0
|
|
20230731,155100,119281186,570,570,570,570,0
|
|
20230731,155000,119281186,570,570,570,570,0
|
|
20230731,154900,119281186,570,570,570,570,0
|
|
20230731,154800,119281186,570,570,570,570,0
|
|
20230731,154700,119281186,570,570,570,570,0
|
|
20230731,154600,119281186,570,570,570,570,0
|
|
20230731,154500,119281186,570,570,570,570,0
|
|
20230731,154400,119281186,570,570,570,570,0
|
|
20230731,154300,119281186,570,570,570,570,0
|
|
20230731,154200,119281186,570,570,570,570,0
|
|
20230731,154100,119281186,570,570,570,570,0
|
|
20230731,154000,119281186,570,570,570,570,0
|
|
20230731,153900,119281186,570,570,570,570,0
|
|
20230731,153800,119281186,570,570,570,570,2909
|
|
20230731,153700,119281186,570,570,570,570,0
|
|
20230731,153600,119281186,570,570,570,570,0
|
|
20230731,153500,119281186,570,570,570,570,0
|
|
20230731,153400,119281186,570,570,570,570,0
|
|
20230731,153300,119281186,570,570,570,570,0
|
|
20230731,153200,119281186,570,570,570,570,0
|
|
20230731,153100,119281186,570,570,570,570,0
|
|
20230731,153000,119281186,570,570,570,570,2909
|
|
20230731,152900,117623056,570,570,570,570,0
|
|
20230731,152800,117623056,570,570,570,570,0
|
|
20230731,152700,117623056,570,570,570,570,0
|
|
20230731,152600,117623056,570,570,570,570,0
|
|
20230731,152500,117623056,570,570,570,570,0
|
|
20230731,152400,117623056,570,570,570,570,0
|
|
20230731,152300,117623056,570,570,570,570,0
|
|
20230731,152200,117623056,570,570,570,570,0
|
|
20230731,152100,117623056,570,570,570,570,0
|
|
20230731,152000,117623056,570,570,570,570,0
|
|
20230731,151900,117623056,570,568,570,568,39
|
|
20230731,151800,117600902,568,568,568,568,90
|
|
20230731,151700,117549782,568,568,568,568,0
|
|
20230731,151600,117549782,568,568,568,568,0
|
|
20230731,151500,117549782,568,568,568,568,4220
|
|
20230731,151400,115152822,568,568,568,568,1008
|
|
20230731,151300,114580278,568,569,569,568,295
|
|
20230731,151200,114412620,569,569,569,569,0
|
|
20230731,151100,114412620,569,569,569,569,0
|
|
20230731,151000,114412620,569,569,569,568,943
|
|
20230731,150900,113876396,569,569,570,569,4
|
|
20230731,150800,113874119,569,569,569,569,1
|
|
20230731,150700,113873550,571,571,571,571,0
|
|
20230731,150600,113873550,571,571,571,571,1
|
|
20230731,150500,113872979,568,568,568,568,0
|
|
20230731,150400,113872979,568,568,568,568,0
|
|
20230731,150300,113872979,568,568,568,568,0
|
|
20230731,150200,113872979,568,568,568,568,3
|
|
20230731,150100,113871275,567,567,567,567,0
|
|
20230731,150000,113871275,567,567,567,567,0
|
|
20230731,145900,113871275,567,567,567,567,0
|
|
20230731,145800,113871275,567,567,567,567,0
|
|
20230731,145700,113871275,567,567,567,567,28
|
|
20230731,145600,113855399,570,569,570,567,6233
|
|
20230731,145500,110315049,569,570,570,568,10
|
|
20230731,145400,110309359,568,568,568,568,0
|
|
20230731,145300,110309359,568,569,570,568,13
|
|
20230731,145200,110301963,568,568,568,568,30
|
|
20230731,145100,110284923,568,568,568,568,0
|
|
20230731,145000,110284923,568,568,568,568,1
|
|
20230731,144900,110284355,570,570,570,570,5
|
|
20230731,144800,110281505,568,568,568,568,1
|
|
20230731,144700,110280937,572,568,572,568,2
|
|
20230731,144600,110279797,572,570,572,570,23
|
|
20230731,144500,110266685,569,569,570,569,3
|
|
20230731,144400,110264977,568,568,570,568,404
|
|
20230731,144300,110034703,570,568,570,568,1001
|
|
20230731,144200,109466133,570,570,570,570,4
|
|
20230731,144100,109463853,568,568,568,568,1
|
|
20230731,144000,109463285,570,570,570,570,2
|
|
20230731,143900,109462145,568,570,570,567,1360
|
|
20230731,143800,108689664,568,570,570,568,2
|
|
20230731,143700,108688526,570,570,570,570,0
|
|
20230731,143600,108688526,570,570,570,570,1
|
|
20230731,143500,108687956,567,567,567,567,0
|
|
20230731,143400,108687956,567,567,567,567,0
|
|
20230731,143300,108687956,567,567,567,567,0
|
|
20230731,143200,108687956,567,567,567,567,0
|
|
20230731,143100,108687956,567,567,567,567,784
|
|
20230731,143000,108243428,567,567,567,567,0
|
|
20230731,142900,108243428,567,567,567,567,0
|
|
20230731,142800,108243428,567,567,567,567,0
|
|
20230731,142700,108243428,567,570,570,567,27
|
|
20230731,142600,108228050,569,569,569,569,0
|
|
20230731,142500,108228050,569,569,569,569,1
|
|
20230731,142400,108227481,567,567,567,567,0
|
|
20230731,142300,108227481,567,567,567,567,0
|
|
20230731,142200,108227481,567,567,567,567,0
|
|
20230731,142100,108227481,567,567,567,567,0
|
|
20230731,142000,108227481,567,567,567,567,0
|
|
20230731,141900,108227481,567,567,567,567,0
|
|
20230731,141800,108227481,567,567,567,567,0
|
|
20230731,141700,108227481,567,567,567,567,0
|
|
20230731,141600,108227481,567,567,567,567,0
|
|
20230731,141500,108227481,567,567,567,567,20
|
|
20230731,141400,108216141,567,567,567,567,200
|
|
20230731,141300,108102741,567,567,567,567,0
|
|
20230731,141200,108102741,567,567,567,567,310
|
|
20230731,141100,107926971,567,567,567,567,10
|
|
20230731,141000,107921301,566,566,566,566,0
|
|
20230731,140900,107921301,566,566,566,566,0
|
|
20230731,140800,107921301,566,566,566,566,0
|
|
20230731,140700,107921301,566,566,566,566,0
|
|
20230731,140600,107921301,566,566,566,566,0
|
|
20230731,140500,107921301,566,566,566,566,1
|
|
20230731,140400,107920735,567,570,570,567,886
|
|
20230731,140300,107417305,567,567,567,567,1
|
|
20230731,140200,107416738,566,566,566,566,0
|
|
20230731,140100,107416738,566,566,566,566,0
|
|
20230731,140000,107416738,566,566,566,566,0
|
|
20230731,135900,107416738,566,566,566,566,0
|
|
20230731,135800,107416738,566,566,566,566,1
|
|
20230731,135700,107416172,569,569,569,569,1403
|
|
20230731,135600,106617865,565,567,567,565,600
|
|
20230731,135500,106278661,567,569,569,567,2101
|
|
20230731,135400,105083194,567,567,567,567,0
|
|
20230731,135300,105083194,567,567,567,567,1
|
|
20230731,135200,105082627,570,566,570,566,94
|
|
20230731,135100,105029415,566,568,568,566,2500
|
|
20230731,135000,103612952,568,570,570,567,2400
|
|
20230731,134900,102249827,570,570,570,570,500
|
|
20230731,134800,101964827,566,571,571,566,2000
|
|
20230731,134700,100827885,574,574,574,574,0
|
|
20230731,134600,100827885,574,574,574,574,1702
|
|
20230731,134500,99850937,574,574,574,574,0
|
|
20230731,134400,99850937,574,574,574,574,2
|
|
20230731,134300,99849789,571,571,571,571,0
|
|
20230731,134200,99849789,571,572,573,571,31
|
|
20230731,134100,99832076,571,571,571,571,185
|
|
20230731,134000,99726441,572,572,572,572,0
|
|
20230731,133900,99726441,572,572,572,572,2
|
|
20230731,133800,99725297,570,571,571,570,334
|
|
20230731,133700,99534629,571,571,571,571,453
|
|
20230731,133600,99275966,571,572,572,571,601
|
|
20230731,133500,98932794,571,571,571,571,0
|
|
20230731,133400,98932794,571,574,574,571,1111
|
|
20230731,133300,98295189,574,575,575,574,615
|
|
20230731,133200,97941565,575,575,575,575,0
|
|
20230731,133100,97941565,575,575,575,575,0
|
|
20230731,133000,97941565,575,575,575,575,0
|
|
20230731,132900,97941565,575,575,575,575,0
|
|
20230731,132800,97941565,575,575,575,575,0
|
|
20230731,132700,97941565,575,575,575,575,0
|
|
20230731,132600,97941565,575,575,575,575,0
|
|
20230731,132500,97941565,575,575,575,575,0
|
|
20230731,132400,97941565,575,575,575,575,130
|
|
20230731,132300,97866815,575,575,575,575,0
|
|
20230731,132200,97866815,575,575,575,575,0
|
|
20230731,132100,97866815,575,575,575,575,1
|
|
20230731,132000,97866240,576,576,576,576,0
|
|
20230731,131900,97866240,576,578,580,576,322
|
|
20230731,131800,97679810,576,576,576,576,2002
|
|
20230731,131700,96526658,576,576,576,576,0
|
|
20230731,131600,96526658,576,576,576,576,0
|
|
20230731,131500,96526658,576,576,576,576,261
|
|
20230731,131400,96376322,577,577,577,577,562
|
|
20230731,131300,96052048,577,577,577,577,774
|
|
20230731,131200,95605450,579,579,579,579,0
|
|
20230731,131100,95605450,579,579,579,579,0
|
|
20230731,131000,95605450,579,579,579,579,1
|
|
20230731,130900,95604871,576,576,576,576,0
|
|
20230731,130800,95604871,576,578,578,576,11
|
|
20230731,130700,95598515,577,577,577,577,0
|
|
20230731,130600,95598515,577,577,577,577,0
|
|
20230731,130500,95598515,577,577,577,577,0
|
|
20230731,130400,95598515,577,577,577,577,0
|
|
20230731,130300,95598515,577,577,577,577,0
|
|
20230731,130200,95598515,577,577,577,577,0
|
|
20230731,130100,95598515,577,577,577,577,0
|
|
20230731,130000,95598515,577,577,577,577,0
|
|
20230731,125900,95598515,577,577,577,577,0
|
|
20230731,125800,95598515,577,577,577,577,0
|
|
20230731,125700,95598515,577,577,577,577,1
|
|
20230731,125600,95597938,580,580,580,580,0
|
|
20230731,125500,95597938,580,580,580,580,0
|
|
20230731,125400,95597938,580,580,580,580,0
|
|
20230731,125300,95597938,580,579,580,579,2
|
|
20230731,125200,95596779,576,576,576,576,0
|
|
20230731,125100,95596779,576,576,576,576,0
|
|
20230731,125000,95596779,576,580,580,576,11
|
|
20230731,124900,95590403,580,580,580,580,5
|
|
20230731,124800,95587503,580,580,580,575,1073
|
|
20230731,124700,94965168,580,580,580,580,1
|
|
20230731,124600,94964588,575,575,575,575,81
|
|
20230731,124500,94918013,575,575,575,575,0
|
|
20230731,124400,94918013,575,577,577,575,101
|
|
20230731,124300,94859738,575,575,575,575,0
|
|
20230731,124200,94859738,575,575,575,575,0
|
|
20230731,124100,94859738,575,575,575,575,0
|
|
20230731,124000,94859738,575,577,577,575,10
|
|
20230731,123900,94853970,577,577,577,577,1
|
|
20230731,123800,94853393,577,577,577,577,0
|
|
20230731,123700,94853393,577,577,577,577,0
|
|
20230731,123600,94853393,577,577,577,577,0
|
|
20230731,123500,94853393,577,577,577,577,3
|
|
20230731,123400,94851662,577,577,577,577,990
|
|
20230731,123300,94280432,576,576,576,576,0
|
|
20230731,123200,94280432,576,576,576,576,0
|
|
20230731,123100,94280432,576,576,576,576,628
|
|
20230731,123000,93918704,576,576,576,576,0
|
|
20230731,122900,93918704,576,577,577,576,2000
|
|
20230731,122800,92765004,577,575,577,575,674
|
|
20230731,122700,92376116,577,579,580,577,682
|
|
20230731,122600,91982283,580,580,580,580,0
|
|
20230731,122500,91982283,580,580,580,580,238
|
|
20230731,122400,91844243,580,580,580,580,0
|
|
20230731,122300,91844243,580,580,580,580,0
|
|
20230731,122200,91844243,580,581,581,580,202
|
|
20230731,122100,91726883,580,580,580,580,1
|
|
20230731,122000,91726303,578,580,580,578,13
|
|
20230731,121900,91718766,581,581,581,581,0
|
|
20230731,121800,91718766,581,581,581,581,0
|
|
20230731,121700,91718766,581,581,581,581,5
|
|
20230731,121600,91715861,581,581,581,581,6
|
|
20230731,121500,91712375,581,580,581,580,109
|
|
20230731,121400,91649093,581,580,581,580,555
|
|
20230731,121300,91326690,580,580,580,580,65
|
|
20230731,121200,91288990,580,580,580,580,500
|
|
20230731,121100,90998990,578,577,578,577,1021
|
|
20230731,121000,90408939,577,577,577,577,100
|
|
20230731,120900,90351239,577,577,577,577,12
|
|
20230731,120800,90344315,577,577,577,577,159
|
|
20230731,120700,90252572,577,577,577,577,0
|
|
20230731,120600,90252572,577,577,577,577,0
|
|
20230731,120500,90252572,577,577,577,577,0
|
|
20230731,120400,90252572,577,580,580,577,210
|
|
20230731,120300,90131393,579,579,579,579,2222
|
|
20230731,120200,88844855,579,579,579,579,1
|
|
20230731,120100,88844276,577,577,579,577,2202
|
|
20230731,120000,87573367,576,575,576,575,6138
|
|
20230731,115900,84039010,574,573,574,573,687
|
|
20230731,115800,83645052,570,570,570,570,0
|
|
20230731,115700,83645052,570,570,570,570,0
|
|
20230731,115600,83645052,570,570,570,570,0
|
|
20230731,115500,83645052,570,570,570,570,0
|
|
20230731,115400,83645052,570,570,570,570,0
|
|
20230731,115300,83645052,570,570,570,570,0
|
|
20230731,115200,83645052,570,570,570,570,300
|
|
20230731,115100,83474052,570,570,570,570,701
|
|
20230731,115000,83074482,571,571,571,571,10
|
|
20230731,114900,83068772,571,571,571,571,10
|
|
20230731,114800,83063062,571,570,571,570,511
|
|
20230731,114700,82771592,570,572,572,570,90
|
|
20230731,114600,82720114,572,572,572,572,0
|
|
20230731,114500,82720114,572,572,572,572,200
|
|
20230731,114400,82605714,572,572,572,572,0
|
|
20230731,114300,82605714,572,572,572,572,0
|
|
20230731,114200,82605714,572,573,573,572,6022
|
|
20230731,114100,79155109,572,572,572,572,2
|
|
20230731,114000,79153965,571,570,571,570,286
|
|
20230731,113900,78990669,571,571,571,571,332
|
|
20230731,113800,78801097,571,571,571,571,92
|
|
20230731,113700,78748565,571,570,571,570,4815
|
|
20230731,113600,76001715,566,566,566,566,0
|
|
20230731,113500,76001715,566,569,570,566,486
|
|
20230731,113400,75724705,570,570,570,570,1
|
|
20230731,113300,75724135,566,568,568,566,1000
|
|
20230731,113200,75157691,568,568,568,568,0
|
|
20230731,113100,75157691,568,568,568,568,0
|
|
20230731,113000,75157691,568,568,568,568,0
|
|
20230731,112900,75157691,568,568,568,568,0
|
|
20230731,112800,75157691,568,568,568,568,401
|
|
20230731,112700,74929923,568,568,568,568,1299
|
|
20230731,112600,74192091,568,568,568,568,0
|
|
20230731,112500,74192091,568,568,568,568,0
|
|
20230731,112400,74192091,568,568,568,568,0
|
|
20230731,112300,74192091,568,568,568,568,300
|
|
20230731,112200,74021691,568,568,568,568,306
|
|
20230731,112100,73847883,568,568,568,568,0
|
|
20230731,112000,73847883,568,568,568,568,0
|
|
20230731,111900,73847883,568,568,568,568,0
|
|
20230731,111800,73847883,568,568,568,568,93
|
|
20230731,111700,73795059,568,568,568,568,100
|
|
20230731,111600,73738259,568,568,568,568,0
|
|
20230731,111500,73738259,568,568,568,568,0
|
|
20230731,111400,73738259,568,568,568,568,2000
|
|
20230731,111300,72602259,568,568,568,568,100
|
|
20230731,111200,72545459,568,568,568,568,0
|
|
20230731,111100,72545459,568,568,568,568,100
|
|
20230731,111000,72488659,568,568,568,568,400
|
|
20230731,110900,72261459,568,568,568,568,0
|
|
20230731,110800,72261459,568,568,568,568,0
|
|
20230731,110700,72261459,568,568,568,568,1
|
|
20230731,110600,72260891,572,572,572,572,0
|
|
20230731,110500,72260891,572,572,572,572,0
|
|
20230731,110400,72260891,572,568,572,568,721
|
|
20230731,110300,71851359,572,570,572,570,101
|
|
20230731,110200,71793787,568,569,569,568,3060
|
|
20230731,110100,70054726,570,570,570,570,0
|
|
20230731,110000,70054726,570,570,570,570,0
|
|
20230731,105900,70054726,570,570,570,570,100
|
|
20230731,105800,69997726,569,569,569,569,0
|
|
20230731,105700,69997726,569,571,572,569,6301
|
|
20230731,105600,66405554,568,571,572,568,5
|
|
20230731,105500,66402704,568,568,568,568,0
|
|
20230731,105400,66402704,568,568,568,568,2
|
|
20230731,105300,66401568,569,569,569,569,100
|
|
20230731,105200,66344668,569,569,569,569,0
|
|
20230731,105100,66344668,569,569,569,569,2009
|
|
20230731,105000,65201547,569,569,569,569,0
|
|
20230731,104900,65201547,569,569,569,569,0
|
|
20230731,104800,65201547,569,569,569,569,0
|
|
20230731,104700,65201547,569,572,573,569,212
|
|
20230731,104600,65080078,569,569,569,569,1
|
|
20230731,104500,65079509,573,573,573,573,0
|
|
20230731,104400,65079509,573,573,573,573,0
|
|
20230731,104300,65079509,573,573,573,573,15
|
|
20230731,104200,65070914,573,573,573,573,0
|
|
20230731,104100,65070914,573,573,573,573,0
|
|
20230731,104000,65070914,573,572,573,572,20
|
|
20230731,103900,65059471,568,568,568,568,100
|
|
20230731,103800,65002671,572,572,572,572,0
|
|
20230731,103700,65002671,572,572,572,572,1
|
|
20230731,103600,65002099,573,570,573,568,5052
|
|
20230731,103500,62122169,570,570,570,570,0
|
|
20230731,103400,62122169,570,570,570,570,0
|
|
20230731,103300,62122169,570,570,570,570,0
|
|
20230731,103200,62122169,570,570,570,570,1
|
|
20230731,103100,62121599,573,573,573,573,1
|
|
20230731,103000,62121026,570,572,573,570,1652
|
|
20230731,102900,61179147,572,572,572,572,0
|
|
20230731,102800,61179147,572,572,572,572,0
|
|
20230731,102700,61179147,572,572,572,572,1
|
|
20230731,102600,61178575,573,573,573,573,0
|
|
20230731,102500,61178575,573,569,573,568,567
|
|
20230731,102400,60856380,570,570,570,570,1
|
|
20230731,102300,60855810,566,566,566,566,0
|
|
20230731,102200,60855810,566,567,567,566,201
|
|
20230731,102100,60742043,565,565,565,565,0
|
|
20230731,102000,60742043,565,570,570,565,104
|
|
20230731,101900,60682778,570,570,570,570,0
|
|
20230731,101800,60682778,570,570,570,570,514
|
|
20230731,101700,60389798,570,573,573,570,410
|
|
20230731,101600,60155160,573,573,574,573,604
|
|
20230731,101500,59809054,573,573,573,573,0
|
|
20230731,101400,59809054,573,573,573,573,3
|
|
20230731,101300,59807335,570,570,570,570,500
|
|
20230731,101200,59522335,570,572,572,570,1166
|
|
20230731,101100,58855785,572,573,573,572,1450
|
|
20230731,101000,58026335,574,574,574,574,0
|
|
20230731,100900,58026335,574,574,574,574,2
|
|
20230731,100800,58025187,574,572,574,572,100
|
|
20230731,100700,57967985,572,572,572,572,0
|
|
20230731,100600,57967985,572,575,576,572,1572
|
|
20230731,100500,57064098,575,573,575,573,1676
|
|
20230731,100400,56101673,574,570,574,570,4737
|
|
20230731,100300,53394246,569,570,570,565,1726
|
|
20230731,100200,52410441,570,568,570,568,2932
|
|
20230731,100100,50743132,565,565,565,565,0
|
|
20230731,100000,50743132,565,565,565,565,1500
|
|
20230731,095900,49895632,565,568,568,565,2
|
|
20230731,095800,49894499,565,565,565,565,0
|
|
20230731,095700,49894499,565,565,565,565,0
|
|
20230731,095600,49894499,565,567,567,565,734
|
|
20230731,095500,49478323,563,563,563,563,50
|
|
20230731,095400,49450173,567,567,567,567,26
|
|
20230731,095300,49435431,562,562,562,562,1
|
|
20230731,095200,49434869,567,566,567,566,2
|
|
20230731,095100,49433736,567,562,567,562,12
|
|
20230731,095000,49426937,567,567,567,567,0
|
|
20230731,094900,49426937,567,562,567,562,1006
|
|
20230731,094800,48856546,563,563,563,563,1
|
|
20230731,094700,48855983,561,567,567,557,38363
|
|
20230731,094600,27340641,568,568,568,568,1
|
|
20230731,094500,27340073,569,569,569,569,0
|
|
20230731,094400,27340073,569,568,569,568,1538
|
|
20230731,094300,26466485,568,568,568,568,128
|
|
20230731,094200,26393781,568,568,568,568,0
|
|
20230731,094100,26393781,568,566,568,564,11
|
|
20230731,094000,26387557,566,566,566,566,509
|
|
20230731,093900,26099463,563,568,568,563,5
|
|
20230731,093800,26096641,568,568,568,568,0
|
|
20230731,093700,26096641,568,568,568,568,9
|
|
20230731,093600,26091529,564,569,569,564,176
|
|
20230731,093500,25991577,569,568,569,568,1301
|
|
20230731,093400,25252308,569,568,569,568,502
|
|
20230731,093300,24967171,568,566,568,562,441
|
|
20230731,093200,24717737,567,567,567,567,1
|
|
20230731,093100,24717170,562,562,562,562,1000
|
|
20230731,093000,24155170,562,563,563,562,1151
|
|
20230731,092900,23508299,563,563,563,563,1
|
|
20230731,092800,23507736,563,563,563,563,1
|
|
20230731,092700,23507173,569,565,569,565,10
|
|
20230731,092600,23501487,569,569,569,561,2647
|
|
20230731,092500,22012733,570,569,570,569,264
|
|
20230731,092400,21862516,569,568,570,568,601
|
|
20230731,092300,21520548,568,569,569,568,390
|
|
20230731,092200,21298642,569,568,569,568,461
|
|
20230731,092100,21036760,568,568,568,568,1
|
|
20230731,092000,21036192,567,566,567,566,699
|
|
20230731,091900,20640057,566,566,566,566,1
|
|
20230731,091800,20639491,566,565,566,565,5
|
|
20230731,091700,20636663,565,565,565,565,361
|
|
20230731,091600,20432698,565,563,565,563,10
|
|
20230731,091500,20427050,565,562,565,562,3
|
|
20230731,091400,20425360,561,562,562,561,1292
|
|
20230731,091300,19700047,565,565,565,563,1484
|
|
20230731,091200,18862587,565,565,567,565,1710
|
|
20230731,091100,17894449,561,566,566,561,4002
|
|
20230731,091000,15649271,562,562,566,562,1605
|
|
20230731,090900,14747253,562,562,562,562,20
|
|
20230731,090800,14736013,566,564,566,562,4065
|
|
20230731,090700,12448480,565,566,566,565,903
|
|
20230731,090600,11938283,566,567,567,566,5389
|
|
20230731,090500,8886106,566,566,566,566,34
|
|
20230731,090400,8866862,570,570,570,566,8
|
|
20230731,090300,8862318,570,567,570,567,41
|
|
20230731,090200,8839019,567,567,567,567,102
|
|
20230731,090100,8781185,567,566,567,566,5603
|
|
20230731,090000,5609886,566,565,566,565,9929
|