703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,204000,752880376,998,998,998,998,7711
|
|
20230731,203900,752880376,998,998,998,998,0
|
|
20230731,203800,752880376,998,998,998,998,0
|
|
20230731,203700,752880376,998,998,998,998,0
|
|
20230731,203600,752880376,998,998,998,998,0
|
|
20230731,203500,752880376,998,998,998,998,0
|
|
20230731,203400,752880376,998,998,998,998,0
|
|
20230731,203300,752880376,998,998,998,998,0
|
|
20230731,203200,752880376,998,998,998,998,0
|
|
20230731,203100,752880376,998,998,998,998,0
|
|
20230731,203000,752880376,998,998,998,998,0
|
|
20230731,202900,752880376,998,998,998,998,0
|
|
20230731,202800,752880376,998,998,998,998,0
|
|
20230731,202700,752880376,998,998,998,998,0
|
|
20230731,202600,752880376,998,998,998,998,0
|
|
20230731,202500,752880376,998,998,998,998,0
|
|
20230731,202400,752880376,998,998,998,998,0
|
|
20230731,202300,752880376,998,998,998,998,0
|
|
20230731,202200,752880376,998,998,998,998,0
|
|
20230731,202100,752880376,998,998,998,998,0
|
|
20230731,202000,752880376,998,998,998,998,0
|
|
20230731,201900,752880376,998,998,998,998,0
|
|
20230731,201800,752880376,998,998,998,998,0
|
|
20230731,201700,752880376,998,998,998,998,0
|
|
20230731,201600,752880376,998,998,998,998,0
|
|
20230731,201500,752880376,998,998,998,998,0
|
|
20230731,201400,752880376,998,998,998,998,0
|
|
20230731,201300,752880376,998,998,998,998,0
|
|
20230731,201200,752880376,998,998,998,998,0
|
|
20230731,201100,752880376,998,998,998,998,0
|
|
20230731,201000,752880376,998,998,998,998,7711
|
|
20230731,200900,752880376,998,998,998,998,0
|
|
20230731,200800,752880376,998,998,998,998,0
|
|
20230731,200700,752880376,998,998,998,998,0
|
|
20230731,200600,752880376,998,998,998,998,0
|
|
20230731,200500,752880376,998,998,998,998,0
|
|
20230731,200400,752880376,998,998,998,998,0
|
|
20230731,200300,752880376,998,998,998,998,0
|
|
20230731,200200,752880376,998,998,998,998,0
|
|
20230731,200100,752880376,998,998,998,998,0
|
|
20230731,200000,752880376,998,998,998,998,0
|
|
20230731,195900,752880376,998,998,998,998,0
|
|
20230731,195800,752880376,998,998,998,998,0
|
|
20230731,195700,752880376,998,998,998,998,0
|
|
20230731,195600,752880376,998,998,998,998,0
|
|
20230731,195500,752880376,998,998,998,998,0
|
|
20230731,195400,752880376,998,998,998,998,0
|
|
20230731,195300,752880376,998,998,998,998,0
|
|
20230731,195200,752880376,998,998,998,998,0
|
|
20230731,195100,752880376,998,998,998,998,0
|
|
20230731,195000,752880376,998,998,998,998,0
|
|
20230731,194900,752880376,998,998,998,998,0
|
|
20230731,194800,752880376,998,998,998,998,0
|
|
20230731,194700,752880376,998,998,998,998,0
|
|
20230731,194600,752880376,998,998,998,998,0
|
|
20230731,194500,752880376,998,998,998,998,0
|
|
20230731,194400,752880376,998,998,998,998,0
|
|
20230731,194300,752880376,998,998,998,998,0
|
|
20230731,194200,752880376,998,998,998,998,0
|
|
20230731,194100,752880376,998,998,998,998,0
|
|
20230731,194000,752880376,998,998,998,998,7711
|
|
20230731,193900,752880376,998,998,998,998,0
|
|
20230731,193800,752880376,998,998,998,998,0
|
|
20230731,193700,752880376,998,998,998,998,0
|
|
20230731,193600,752880376,998,998,998,998,0
|
|
20230731,193500,752880376,998,998,998,998,0
|
|
20230731,193400,752880376,998,998,998,998,0
|
|
20230731,193300,752880376,998,998,998,998,0
|
|
20230731,193200,752880376,998,998,998,998,0
|
|
20230731,193100,752880376,998,998,998,998,0
|
|
20230731,193000,752880376,998,998,998,998,0
|
|
20230731,192900,752880376,998,998,998,998,0
|
|
20230731,192800,752880376,998,998,998,998,0
|
|
20230731,192700,752880376,998,998,998,998,0
|
|
20230731,192600,752880376,998,998,998,998,0
|
|
20230731,192500,752880376,998,998,998,998,0
|
|
20230731,192400,752880376,998,998,998,998,0
|
|
20230731,192300,752880376,998,998,998,998,0
|
|
20230731,192200,752880376,998,998,998,998,0
|
|
20230731,192100,752880376,998,998,998,998,0
|
|
20230731,192000,752880376,998,998,998,998,0
|
|
20230731,191900,752880376,998,998,998,998,0
|
|
20230731,191800,752880376,998,998,998,998,0
|
|
20230731,191700,752880376,998,998,998,998,0
|
|
20230731,191600,752880376,998,998,998,998,0
|
|
20230731,191500,752880376,998,998,998,998,0
|
|
20230731,191400,752880376,998,998,998,998,0
|
|
20230731,191300,752880376,998,998,998,998,0
|
|
20230731,191200,752880376,998,998,998,998,0
|
|
20230731,191100,752880376,998,998,998,998,0
|
|
20230731,191000,752880376,998,998,998,998,7711
|
|
20230731,190900,752880376,998,998,998,998,0
|
|
20230731,190800,752880376,998,998,998,998,0
|
|
20230731,190700,752880376,998,998,998,998,0
|
|
20230731,190600,752880376,998,998,998,998,0
|
|
20230731,190500,752880376,998,998,998,998,0
|
|
20230731,190400,752880376,998,998,998,998,0
|
|
20230731,190300,752880376,998,998,998,998,0
|
|
20230731,190200,752880376,998,998,998,998,0
|
|
20230731,190100,752880376,998,998,998,998,0
|
|
20230731,190000,752880376,998,998,998,998,0
|
|
20230731,185900,752880376,998,998,998,998,0
|
|
20230731,185800,752880376,998,998,998,998,0
|
|
20230731,185700,752880376,998,998,998,998,0
|
|
20230731,185600,752880376,998,998,998,998,0
|
|
20230731,185500,752880376,998,998,998,998,0
|
|
20230731,185400,752880376,998,998,998,998,0
|
|
20230731,185300,752880376,998,998,998,998,0
|
|
20230731,185200,752880376,998,998,998,998,0
|
|
20230731,185100,752880376,998,998,998,998,0
|
|
20230731,185000,752880376,998,998,998,998,0
|
|
20230731,184900,752880376,998,998,998,998,0
|
|
20230731,184800,752880376,998,998,998,998,0
|
|
20230731,184700,752880376,998,998,998,998,0
|
|
20230731,184600,752880376,998,998,998,998,0
|
|
20230731,184500,752880376,998,998,998,998,0
|
|
20230731,184400,752880376,998,998,998,998,0
|
|
20230731,184300,752880376,998,998,998,998,0
|
|
20230731,184200,752880376,998,998,998,998,0
|
|
20230731,184100,752880376,998,998,998,998,0
|
|
20230731,184000,752880376,998,998,998,998,7711
|
|
20230731,183900,752880376,998,998,998,998,0
|
|
20230731,183800,752880376,998,998,998,998,0
|
|
20230731,183700,752880376,998,998,998,998,0
|
|
20230731,183600,752880376,998,998,998,998,0
|
|
20230731,183500,752880376,998,998,998,998,0
|
|
20230731,183400,752880376,998,998,998,998,0
|
|
20230731,183300,752880376,998,998,998,998,0
|
|
20230731,183200,752880376,998,998,998,998,0
|
|
20230731,183100,752880376,998,998,998,998,0
|
|
20230731,183000,752880376,998,998,998,998,0
|
|
20230731,182900,752880376,998,998,998,998,0
|
|
20230731,182800,752880376,998,998,998,998,0
|
|
20230731,182700,752880376,998,998,998,998,0
|
|
20230731,182600,752880376,998,998,998,998,0
|
|
20230731,182500,752880376,998,998,998,998,0
|
|
20230731,182400,752880376,998,998,998,998,0
|
|
20230731,182300,752880376,998,998,998,998,0
|
|
20230731,182200,752880376,998,998,998,998,0
|
|
20230731,182100,752880376,998,998,998,998,0
|
|
20230731,182000,752880376,998,998,998,998,0
|
|
20230731,181900,752880376,998,998,998,998,0
|
|
20230731,181800,752880376,998,998,998,998,0
|
|
20230731,181700,752880376,998,998,998,998,0
|
|
20230731,181600,752880376,998,998,998,998,0
|
|
20230731,181500,752880376,998,998,998,998,0
|
|
20230731,181400,752880376,998,998,998,998,0
|
|
20230731,181300,752880376,998,998,998,998,0
|
|
20230731,181200,752880376,998,998,998,998,0
|
|
20230731,181100,752880376,998,998,998,998,0
|
|
20230731,181000,752880376,998,998,998,998,7711
|
|
20230731,180900,752880376,998,998,998,998,0
|
|
20230731,180800,752880376,998,998,998,998,0
|
|
20230731,180700,752880376,998,998,998,998,0
|
|
20230731,180600,752880376,998,998,998,998,0
|
|
20230731,180500,752880376,998,998,998,998,0
|
|
20230731,180400,752880376,998,998,998,998,0
|
|
20230731,180300,752880376,998,998,998,998,0
|
|
20230731,180200,752880376,998,998,998,998,0
|
|
20230731,180100,752880376,998,998,998,998,0
|
|
20230731,180000,752880376,998,998,998,998,0
|
|
20230731,175900,752880376,998,998,998,998,0
|
|
20230731,175800,752880376,998,998,998,998,0
|
|
20230731,175700,752880376,998,998,998,998,0
|
|
20230731,175600,752880376,998,998,998,998,0
|
|
20230731,175500,752880376,998,998,998,998,0
|
|
20230731,175400,752880376,998,998,998,998,0
|
|
20230731,175300,752880376,998,998,998,998,0
|
|
20230731,175200,752880376,998,998,998,998,0
|
|
20230731,175100,752880376,998,998,998,998,0
|
|
20230731,175000,752880376,998,998,998,998,0
|
|
20230731,174900,752880376,998,998,998,998,0
|
|
20230731,174800,752880376,998,998,998,998,0
|
|
20230731,174700,752880376,998,998,998,998,0
|
|
20230731,174600,752880376,998,998,998,998,0
|
|
20230731,174500,752880376,998,998,998,998,0
|
|
20230731,174400,752880376,998,998,998,998,0
|
|
20230731,174300,752880376,998,998,998,998,0
|
|
20230731,174200,752880376,998,998,998,998,0
|
|
20230731,174100,752880376,998,998,998,998,0
|
|
20230731,174000,752880376,998,998,998,998,7711
|
|
20230731,173900,752880376,998,998,998,998,0
|
|
20230731,173800,752880376,998,998,998,998,0
|
|
20230731,173700,752880376,998,998,998,998,0
|
|
20230731,173600,752880376,998,998,998,998,0
|
|
20230731,173500,752880376,998,998,998,998,0
|
|
20230731,173400,752880376,998,998,998,998,0
|
|
20230731,173300,752880376,998,998,998,998,0
|
|
20230731,173200,752880376,998,998,998,998,0
|
|
20230731,173100,752880376,998,998,998,998,0
|
|
20230731,173000,752880376,998,998,998,998,0
|
|
20230731,172900,752880376,998,998,998,998,0
|
|
20230731,172800,752880376,998,998,998,998,0
|
|
20230731,172700,752880376,998,998,998,998,0
|
|
20230731,172600,752880376,998,998,998,998,0
|
|
20230731,172500,752880376,998,998,998,998,0
|
|
20230731,172400,752880376,998,998,998,998,0
|
|
20230731,172300,752880376,998,998,998,998,0
|
|
20230731,172200,752880376,998,998,998,998,0
|
|
20230731,172100,752880376,998,998,998,998,0
|
|
20230731,172000,752880376,998,998,998,998,0
|
|
20230731,171900,752880376,998,998,998,998,0
|
|
20230731,171800,752880376,998,998,998,998,0
|
|
20230731,171700,752880376,998,998,998,998,0
|
|
20230731,171600,752880376,998,998,998,998,0
|
|
20230731,171500,752880376,998,998,998,998,0
|
|
20230731,171400,752880376,998,998,998,998,0
|
|
20230731,171300,752880376,998,998,998,998,0
|
|
20230731,171200,752880376,998,998,998,998,0
|
|
20230731,171100,752880376,998,998,998,998,0
|
|
20230731,171000,752880376,998,998,998,998,7711
|
|
20230731,170900,752880376,998,998,998,998,0
|
|
20230731,170800,752880376,998,998,998,998,0
|
|
20230731,170700,752880376,998,998,998,998,0
|
|
20230731,170600,752880376,998,998,998,998,0
|
|
20230731,170500,752880376,998,998,998,998,0
|
|
20230731,170400,752880376,998,998,998,998,0
|
|
20230731,170300,752880376,998,998,998,998,0
|
|
20230731,170200,752880376,998,998,998,998,0
|
|
20230731,170100,752880376,998,998,998,998,0
|
|
20230731,170000,752880376,998,998,998,998,0
|
|
20230731,165900,752880376,998,998,998,998,0
|
|
20230731,165800,752880376,998,998,998,998,0
|
|
20230731,165700,752880376,998,998,998,998,0
|
|
20230731,165600,752880376,998,998,998,998,0
|
|
20230731,165500,752880376,998,998,998,998,0
|
|
20230731,165400,752880376,998,998,998,998,0
|
|
20230731,165300,752880376,998,998,998,998,0
|
|
20230731,165200,752880376,998,998,998,998,0
|
|
20230731,165100,752880376,998,998,998,998,0
|
|
20230731,165000,752880376,998,998,998,998,0
|
|
20230731,164900,752880376,998,998,998,998,0
|
|
20230731,164800,752880376,998,998,998,998,0
|
|
20230731,164700,752880376,998,998,998,998,0
|
|
20230731,164600,752880376,998,998,998,998,0
|
|
20230731,164500,752880376,998,998,998,998,0
|
|
20230731,164400,752880376,998,998,998,998,0
|
|
20230731,164300,752880376,998,998,998,998,0
|
|
20230731,164200,752880376,998,998,998,998,0
|
|
20230731,164100,752880376,998,998,998,998,0
|
|
20230731,164000,752880376,998,998,998,998,7711
|
|
20230731,163900,752880376,998,998,998,998,0
|
|
20230731,163800,752880376,998,998,998,998,0
|
|
20230731,163700,752880376,998,998,998,998,0
|
|
20230731,163600,752880376,998,998,998,998,0
|
|
20230731,163500,752880376,998,998,998,998,0
|
|
20230731,163400,752880376,998,998,998,998,0
|
|
20230731,163300,752880376,998,998,998,998,0
|
|
20230731,163200,752880376,998,998,998,998,0
|
|
20230731,163100,752880376,998,998,998,998,0
|
|
20230731,163000,752880376,998,998,998,998,0
|
|
20230731,162900,752880376,998,998,998,998,0
|
|
20230731,162800,752880376,998,998,998,998,0
|
|
20230731,162700,752880376,998,998,998,998,0
|
|
20230731,162600,752880376,998,998,998,998,0
|
|
20230731,162500,752880376,998,998,998,998,0
|
|
20230731,162400,752880376,998,998,998,998,0
|
|
20230731,162300,752880376,998,998,998,998,0
|
|
20230731,162200,752880376,998,998,998,998,0
|
|
20230731,162100,752880376,998,998,998,998,0
|
|
20230731,162000,752880376,998,998,998,998,0
|
|
20230731,161900,752880376,998,998,998,998,0
|
|
20230731,161800,752880376,998,998,998,998,0
|
|
20230731,161700,752880376,998,998,998,998,0
|
|
20230731,161600,752880376,998,998,998,998,0
|
|
20230731,161500,752880376,998,998,998,998,0
|
|
20230731,161400,752880376,998,998,998,998,0
|
|
20230731,161300,752880376,998,998,998,998,0
|
|
20230731,161200,752880376,998,998,998,998,0
|
|
20230731,161100,752880376,998,998,998,998,0
|
|
20230731,161000,752880376,998,998,998,998,7711
|
|
20230731,160900,752880376,998,998,998,998,0
|
|
20230731,160800,752880376,998,998,998,998,0
|
|
20230731,160700,752880376,998,998,998,998,0
|
|
20230731,160600,752880376,998,998,998,998,0
|
|
20230731,160500,752880376,998,998,998,998,0
|
|
20230731,160400,752880376,998,998,998,998,0
|
|
20230731,160300,752880376,998,998,998,998,0
|
|
20230731,160200,752880376,998,998,998,998,0
|
|
20230731,160100,752880376,998,998,998,998,0
|
|
20230731,160000,752880376,998,998,998,998,0
|
|
20230731,155900,752880376,998,998,998,998,0
|
|
20230731,155800,752880376,998,998,998,998,0
|
|
20230731,155700,752880376,998,998,998,998,0
|
|
20230731,155600,752880376,998,998,998,998,0
|
|
20230731,155500,752880376,998,998,998,998,0
|
|
20230731,155400,752880376,998,998,998,998,0
|
|
20230731,155300,752880376,998,998,998,998,0
|
|
20230731,155200,752880376,998,998,998,998,0
|
|
20230731,155100,752880376,998,998,998,998,0
|
|
20230731,155000,752880376,998,998,998,998,0
|
|
20230731,154900,752880376,998,998,998,998,0
|
|
20230731,154800,752880376,998,998,998,998,0
|
|
20230731,154700,752880376,998,998,998,998,0
|
|
20230731,154600,752880376,998,998,998,998,0
|
|
20230731,154500,752880376,998,998,998,998,0
|
|
20230731,154400,752880376,998,998,998,998,0
|
|
20230731,154300,752880376,998,998,998,998,0
|
|
20230731,154200,752880376,998,998,998,998,0
|
|
20230731,154100,752880376,998,998,998,998,0
|
|
20230731,154000,752880376,998,998,998,998,7711
|
|
20230731,153900,752880376,998,998,998,998,0
|
|
20230731,153800,752880376,998,998,998,998,0
|
|
20230731,153700,752880376,998,998,998,998,0
|
|
20230731,153600,752880376,998,998,998,998,0
|
|
20230731,153500,752880376,998,998,998,998,0
|
|
20230731,153400,752880376,998,998,998,998,0
|
|
20230731,153300,752880376,998,998,998,998,0
|
|
20230731,153200,752880376,998,998,998,998,0
|
|
20230731,153100,752880376,998,998,998,998,0
|
|
20230731,153000,752880376,998,998,998,998,7711
|
|
20230731,152900,745184798,997,997,997,997,0
|
|
20230731,152800,745184798,997,997,997,997,0
|
|
20230731,152700,745184798,997,997,997,997,0
|
|
20230731,152600,745184798,997,997,997,997,0
|
|
20230731,152500,745184798,997,997,997,997,0
|
|
20230731,152400,745184798,997,997,997,997,0
|
|
20230731,152300,745184798,997,997,997,997,0
|
|
20230731,152200,745184798,997,997,997,997,0
|
|
20230731,152100,745184798,997,997,997,997,0
|
|
20230731,152000,745184798,997,997,997,997,0
|
|
20230731,151900,745184798,997,997,997,997,0
|
|
20230731,151800,745184798,997,997,997,997,0
|
|
20230731,151700,745184798,997,997,997,997,0
|
|
20230731,151600,745184798,997,997,997,997,0
|
|
20230731,151500,745184798,997,997,997,997,0
|
|
20230731,151400,745184798,997,997,997,997,0
|
|
20230731,151300,745184798,997,997,997,997,0
|
|
20230731,151200,745184798,997,997,997,997,230
|
|
20230731,151100,744955488,999,999,999,999,0
|
|
20230731,151000,744955488,999,999,999,999,0
|
|
20230731,150900,744955488,999,999,999,999,1
|
|
20230731,150800,744954489,994,994,994,994,6500
|
|
20230731,150700,738493489,994,994,994,994,0
|
|
20230731,150600,738493489,994,994,994,994,0
|
|
20230731,150500,738493489,994,994,994,994,0
|
|
20230731,150400,738493489,994,995,995,994,535
|
|
20230731,150300,737961275,1002,1002,1002,1002,0
|
|
20230731,150200,737961275,1002,1002,1002,1002,0
|
|
20230731,150100,737961275,1002,1002,1002,1002,0
|
|
20230731,150000,737961275,1002,994,1002,994,643
|
|
20230731,145900,737321517,997,997,997,997,0
|
|
20230731,145800,737321517,997,998,998,997,4633
|
|
20230731,145700,732701316,997,997,997,997,0
|
|
20230731,145600,732701316,997,997,997,997,104
|
|
20230731,145500,732597628,1003,1003,1003,1003,0
|
|
20230731,145400,732597628,1003,1003,1003,1003,0
|
|
20230731,145300,732597628,1003,1003,1003,1003,0
|
|
20230731,145200,732597628,1003,1003,1003,1003,30
|
|
20230731,145100,732567538,1004,1004,1004,1004,0
|
|
20230731,145000,732567538,1004,1004,1004,1004,0
|
|
20230731,144900,732567538,1004,1004,1004,1004,0
|
|
20230731,144800,732567538,1004,1001,1004,1001,111
|
|
20230731,144700,732456399,1001,1001,1001,1001,1300
|
|
20230731,144600,731155099,997,997,997,997,0
|
|
20230731,144500,731155099,997,997,997,997,0
|
|
20230731,144400,731155099,997,997,997,997,0
|
|
20230731,144300,731155099,997,997,997,997,0
|
|
20230731,144200,731155099,997,997,997,997,961
|
|
20230731,144100,730196982,997,997,997,997,0
|
|
20230731,144000,730196982,997,997,997,997,0
|
|
20230731,143900,730196982,997,997,997,997,0
|
|
20230731,143800,730196982,997,997,997,997,0
|
|
20230731,143700,730196982,997,997,997,997,2446
|
|
20230731,143600,727758320,1003,999,1003,999,130
|
|
20230731,143500,727628306,997,997,997,997,0
|
|
20230731,143400,727628306,997,997,997,997,0
|
|
20230731,143300,727628306,997,997,997,997,0
|
|
20230731,143200,727628306,997,999,999,997,1513
|
|
20230731,143100,726117645,1005,1005,1005,1005,0
|
|
20230731,143000,726117645,1005,1005,1005,1005,0
|
|
20230731,142900,726117645,1005,1005,1005,1005,0
|
|
20230731,142800,726117645,1005,1005,1005,1005,0
|
|
20230731,142700,726117645,1005,1005,1005,1005,0
|
|
20230731,142600,726117645,1005,1005,1005,1005,0
|
|
20230731,142500,726117645,1005,997,1005,997,500
|
|
20230731,142400,725617178,994,994,994,994,0
|
|
20230731,142300,725617178,994,994,994,994,0
|
|
20230731,142200,725617178,994,994,994,994,0
|
|
20230731,142100,725617178,994,994,994,994,597
|
|
20230731,142000,725023760,995,998,998,995,1609
|
|
20230731,141900,723420241,998,998,998,998,170
|
|
20230731,141800,723250581,1001,1001,1001,1001,10
|
|
20230731,141700,723240571,1002,1002,1002,1002,1010
|
|
20230731,141600,722228551,1003,1001,1003,1001,92
|
|
20230731,141500,722136384,1004,1004,1004,1004,0
|
|
20230731,141400,722136384,1004,1004,1004,1004,0
|
|
20230731,141300,722136384,1004,1004,1004,1004,0
|
|
20230731,141200,722136384,1004,1004,1004,1004,0
|
|
20230731,141100,722136384,1004,992,1004,992,1478
|
|
20230731,141000,720663450,992,988,992,988,500
|
|
20230731,140900,720168200,987,987,987,987,0
|
|
20230731,140800,720168200,987,987,987,987,0
|
|
20230731,140700,720168200,987,987,987,987,0
|
|
20230731,140600,720168200,987,987,987,987,0
|
|
20230731,140500,720168200,987,987,987,987,0
|
|
20230731,140400,720168200,987,987,987,987,61
|
|
20230731,140300,720107993,987,987,987,987,500
|
|
20230731,140200,719614493,987,987,987,987,0
|
|
20230731,140100,719614493,987,987,987,987,0
|
|
20230731,140000,719614493,987,987,987,987,1132
|
|
20230731,135900,718497209,986,986,986,986,20
|
|
20230731,135800,718477489,986,984,986,984,2482
|
|
20230731,135700,716032853,985,985,985,985,0
|
|
20230731,135600,716032853,985,981,985,981,3500
|
|
20230731,135500,712592537,981,973,981,973,615
|
|
20230731,135400,711993365,971,971,971,971,384
|
|
20230731,135300,711620501,966,971,971,966,1167
|
|
20230731,135200,710487534,971,960,971,960,571
|
|
20230731,135100,709938538,960,971,971,951,8159
|
|
20230731,135000,702069940,971,971,971,971,0
|
|
20230731,134900,702069940,971,971,971,971,3379
|
|
20230731,134800,698788931,970,970,970,970,53
|
|
20230731,134700,698737521,969,970,970,969,210
|
|
20230731,134600,698533879,969,974,974,969,2816
|
|
20230731,134500,695802423,974,976,976,973,3547
|
|
20230731,134400,692347012,985,984,985,984,2
|
|
20230731,134300,692345043,975,982,982,975,10160
|
|
20230731,134200,682426080,979,979,979,979,0
|
|
20230731,134100,682426080,979,986,987,979,1316
|
|
20230731,134000,681129234,982,982,982,982,600
|
|
20230731,133900,680540034,980,981,981,980,7649
|
|
20230731,133800,673041857,980,980,980,980,0
|
|
20230731,133700,673041857,980,983,983,980,2943
|
|
20230731,133600,670157518,982,982,982,982,0
|
|
20230731,133500,670157518,982,989,989,980,6906
|
|
20230731,133400,663377589,981,991,991,981,19045
|
|
20230731,133300,644568230,993,993,993,993,1
|
|
20230731,133200,644567237,993,993,993,993,101
|
|
20230731,133100,644466944,993,993,993,993,2
|
|
20230731,133000,644464958,988,988,988,988,0
|
|
20230731,132900,644464958,988,988,988,988,0
|
|
20230731,132800,644464958,988,988,988,988,0
|
|
20230731,132700,644464958,988,988,988,988,0
|
|
20230731,132600,644464958,988,988,988,988,0
|
|
20230731,132500,644464958,988,988,988,988,0
|
|
20230731,132400,644464958,988,988,988,988,0
|
|
20230731,132300,644464958,988,989,989,988,400
|
|
20230731,132200,644069667,989,988,989,988,114
|
|
20230731,132100,643956935,988,989,993,988,5269
|
|
20230731,132000,638750599,992,992,992,992,0
|
|
20230731,131900,638750599,992,992,992,992,1
|
|
20230731,131800,638749607,992,992,992,992,2
|
|
20230731,131700,638747623,994,993,994,988,22152
|
|
20230731,131600,616828856,993,993,993,993,2
|
|
20230731,131500,616826870,993,989,994,989,3007
|
|
20230731,131400,613847916,994,991,994,991,1090
|
|
20230731,131300,612764501,987,991,991,987,41
|
|
20230731,131200,612723988,992,992,992,992,72
|
|
20230731,131100,612652564,995,980,995,980,1726
|
|
20230731,131000,610958337,980,977,980,977,3440
|
|
20230731,130900,607595590,976,980,980,966,7476
|
|
20230731,130800,600340534,980,1001,1001,980,14772
|
|
20230731,130700,585780164,1001,1014,1014,1001,15313
|
|
20230731,130600,570346001,1014,1014,1014,1014,1
|
|
20230731,130500,570344987,1014,1014,1014,1014,1000
|
|
20230731,130400,569330987,1014,1014,1014,1014,0
|
|
20230731,130300,569330987,1014,1014,1014,1014,0
|
|
20230731,130200,569330987,1014,1014,1014,1014,26
|
|
20230731,130100,569304623,1014,1013,1014,1013,8
|
|
20230731,130000,569296513,1011,1013,1013,1011,887
|
|
20230731,125900,568399636,1014,1014,1014,1014,67
|
|
20230731,125800,568331698,1014,1014,1014,1014,221
|
|
20230731,125700,568107604,1020,1020,1020,1020,0
|
|
20230731,125600,568107604,1020,1020,1020,1020,0
|
|
20230731,125500,568107604,1020,1020,1020,1020,1
|
|
20230731,125400,568106584,1020,1020,1020,1020,18351
|
|
20230731,125300,549388564,1020,1020,1020,1020,1500
|
|
20230731,125200,547858564,1020,1020,1020,1020,14000
|
|
20230731,125100,533578564,1020,1019,1020,1019,7000
|
|
20230731,125000,526439254,1020,1020,1020,1020,33
|
|
20230731,124900,526405594,1020,1019,1020,1019,84690
|
|
20230731,124800,440022953,1019,1019,1020,1019,97
|
|
20230731,124700,439924042,1020,1019,1020,1019,100000
|
|
20230731,124600,337924301,1019,1019,1019,1019,0
|
|
20230731,124500,337924301,1019,1019,1019,1019,557
|
|
20230731,124400,337356718,1019,1019,1019,1019,100
|
|
20230731,124300,337254818,1020,1020,1020,1020,0
|
|
20230731,124200,337254818,1020,1020,1020,1020,0
|
|
20230731,124100,337254818,1020,1020,1020,1020,0
|
|
20230731,124000,337254818,1020,1020,1020,1020,4196
|
|
20230731,123900,332974898,1020,1020,1020,1020,0
|
|
20230731,123800,332974898,1020,1020,1020,1020,0
|
|
20230731,123700,332974898,1020,1020,1020,1020,5000
|
|
20230731,123600,327874898,1020,1020,1020,1020,2490
|
|
20230731,123500,325335098,1020,1015,1020,1015,6351
|
|
20230731,123400,318875800,1014,1014,1014,1014,10105
|
|
20230731,123300,308629330,1013,1013,1013,1013,0
|
|
20230731,123200,308629330,1013,1013,1013,1013,0
|
|
20230731,123100,308629330,1013,1013,1013,1013,1000
|
|
20230731,123000,307616330,1013,1013,1013,1013,0
|
|
20230731,122900,307616330,1013,1013,1013,1013,0
|
|
20230731,122800,307616330,1013,1013,1013,1013,100
|
|
20230731,122700,307515030,1013,1013,1013,1013,1545
|
|
20230731,122600,305949945,1011,1011,1011,1011,0
|
|
20230731,122500,305949945,1011,1011,1011,1011,7
|
|
20230731,122400,305942868,1013,1010,1013,1010,9557
|
|
20230731,122300,296271964,1010,1010,1010,1010,50
|
|
20230731,122200,296221464,1010,1010,1010,1010,0
|
|
20230731,122100,296221464,1010,1010,1010,1010,50
|
|
20230731,122000,296170964,1010,1010,1010,1010,50
|
|
20230731,121900,296120464,1010,1010,1010,1010,1240
|
|
20230731,121800,294868064,1010,1010,1010,1010,1
|
|
20230731,121700,294867054,1011,1011,1011,1011,0
|
|
20230731,121600,294867054,1011,1011,1011,1011,1000
|
|
20230731,121500,293856054,1011,1010,1011,1010,2341
|
|
20230731,121400,291489644,1010,1010,1010,1010,200
|
|
20230731,121300,291287644,1010,1010,1010,1010,0
|
|
20230731,121200,291287644,1010,1010,1010,1010,0
|
|
20230731,121100,291287644,1010,1010,1010,1010,0
|
|
20230731,121000,291287644,1010,1010,1010,1010,0
|
|
20230731,120900,291287644,1010,1010,1010,1010,0
|
|
20230731,120800,291287644,1010,1009,1010,1009,130
|
|
20230731,120700,291156444,1009,1009,1009,1009,110
|
|
20230731,120600,291045454,1009,1009,1009,1009,0
|
|
20230731,120500,291045454,1009,1009,1009,1009,340
|
|
20230731,120400,290702394,1010,1010,1010,1010,0
|
|
20230731,120300,290702394,1010,1010,1010,1010,0
|
|
20230731,120200,290702394,1010,1010,1010,1010,0
|
|
20230731,120100,290702394,1010,1010,1010,1010,0
|
|
20230731,120000,290702394,1010,1010,1010,1010,100
|
|
20230731,115900,290601394,1010,1010,1010,1010,200
|
|
20230731,115800,290399394,1010,1010,1010,1010,0
|
|
20230731,115700,290399394,1010,1010,1010,1010,0
|
|
20230731,115600,290399394,1010,1010,1010,1010,0
|
|
20230731,115500,290399394,1010,1010,1010,1010,0
|
|
20230731,115400,290399394,1010,1010,1010,1010,0
|
|
20230731,115300,290399394,1010,1010,1010,1010,0
|
|
20230731,115200,290399394,1010,1010,1010,1010,0
|
|
20230731,115100,290399394,1010,1010,1010,1010,0
|
|
20230731,115000,290399394,1010,1010,1010,1010,0
|
|
20230731,114900,290399394,1010,1010,1010,1010,180
|
|
20230731,114800,290217594,1010,1010,1010,1010,0
|
|
20230731,114700,290217594,1010,1010,1010,1010,0
|
|
20230731,114600,290217594,1010,1010,1010,1010,11
|
|
20230731,114500,290206484,1011,1011,1011,1011,0
|
|
20230731,114400,290206484,1011,1011,1011,1011,0
|
|
20230731,114300,290206484,1011,1011,1011,1011,0
|
|
20230731,114200,290206484,1011,1011,1011,1011,0
|
|
20230731,114100,290206484,1011,1011,1011,1011,0
|
|
20230731,114000,290206484,1011,1011,1012,1011,300
|
|
20230731,113900,289903071,1011,1011,1011,1011,0
|
|
20230731,113800,289903071,1011,1011,1011,1011,0
|
|
20230731,113700,289903071,1011,1011,1011,1011,2519
|
|
20230731,113600,287356362,1010,1010,1010,1010,1146
|
|
20230731,113500,286198902,1010,1010,1010,1010,0
|
|
20230731,113400,286198902,1010,1010,1010,1010,205
|
|
20230731,113300,285991852,1010,1010,1010,1010,0
|
|
20230731,113200,285991852,1010,1009,1010,1009,150
|
|
20230731,113100,285840353,1009,1009,1009,1009,3
|
|
20230731,113000,285837326,1008,1008,1008,1008,0
|
|
20230731,112900,285837326,1008,1008,1008,1008,10
|
|
20230731,112800,285827246,1008,1008,1008,1008,0
|
|
20230731,112700,285827246,1008,1008,1008,1008,0
|
|
20230731,112600,285827246,1008,1008,1008,1008,0
|
|
20230731,112500,285827246,1008,1008,1008,1008,1000
|
|
20230731,112400,284819246,1008,1008,1008,1008,4
|
|
20230731,112300,284815214,1008,1008,1008,1008,0
|
|
20230731,112200,284815214,1008,1008,1008,1008,0
|
|
20230731,112100,284815214,1008,1008,1008,1008,1
|
|
20230731,112000,284814206,1008,1008,1008,1008,0
|
|
20230731,111900,284814206,1008,1008,1008,1008,0
|
|
20230731,111800,284814206,1008,1008,1008,1008,306
|
|
20230731,111700,284505758,1008,1008,1008,1008,0
|
|
20230731,111600,284505758,1008,1008,1008,1008,0
|
|
20230731,111500,284505758,1008,1008,1008,1008,300
|
|
20230731,111400,284203358,1008,1008,1008,1008,3
|
|
20230731,111300,284200334,1008,1008,1008,1008,0
|
|
20230731,111200,284200334,1008,1008,1008,1008,0
|
|
20230731,111100,284200334,1008,1008,1008,1008,167
|
|
20230731,111000,284031998,1011,1011,1011,1011,0
|
|
20230731,110900,284031998,1011,1011,1011,1011,0
|
|
20230731,110800,284031998,1011,1011,1011,1011,2
|
|
20230731,110700,284029976,1007,1007,1007,1007,594
|
|
20230731,110600,283431818,1007,1008,1008,1007,19406
|
|
20230731,110500,263889836,1008,1008,1008,1008,0
|
|
20230731,110400,263889836,1008,1008,1008,1008,0
|
|
20230731,110300,263889836,1008,1008,1008,1008,0
|
|
20230731,110200,263889836,1008,1008,1008,1008,200
|
|
20230731,110100,263688236,1008,1008,1008,1008,0
|
|
20230731,110000,263688236,1008,1008,1008,1008,66
|
|
20230731,105900,263621708,1007,1007,1007,1007,0
|
|
20230731,105800,263621708,1007,1007,1007,1007,0
|
|
20230731,105700,263621708,1007,1007,1007,1007,4500
|
|
20230731,105600,259090208,1007,1012,1012,1007,13322
|
|
20230731,105500,245640344,1015,1015,1015,1015,0
|
|
20230731,105400,245640344,1015,1015,1015,1015,0
|
|
20230731,105300,245640344,1015,1015,1015,1015,0
|
|
20230731,105200,245640344,1015,1015,1015,1015,1
|
|
20230731,105100,245639329,1012,1012,1012,1012,0
|
|
20230731,105000,245639329,1012,1012,1012,1012,0
|
|
20230731,104900,245639329,1012,1012,1012,1012,0
|
|
20230731,104800,245639329,1012,1012,1012,1012,51
|
|
20230731,104700,245587717,1012,1012,1012,1012,2108
|
|
20230731,104600,243454421,1012,1012,1012,1012,0
|
|
20230731,104500,243454421,1012,1014,1014,1012,2008
|
|
20230731,104400,241420193,1017,1017,1017,1017,0
|
|
20230731,104300,241420193,1017,1013,1017,1013,1985
|
|
20230731,104200,239409384,1013,1013,1013,1013,10
|
|
20230731,104100,239399254,1013,1013,1013,1013,10
|
|
20230731,104000,239389124,1012,1012,1012,1012,0
|
|
20230731,103900,239389124,1012,1012,1012,1012,0
|
|
20230731,103800,239389124,1012,1012,1012,1012,1
|
|
20230731,103700,239388112,1012,1012,1012,1012,0
|
|
20230731,103600,239388112,1012,1012,1012,1012,0
|
|
20230731,103500,239388112,1012,1013,1013,1012,666
|
|
20230731,103400,238713941,1013,1013,1013,1013,0
|
|
20230731,103300,238713941,1013,1013,1013,1013,40
|
|
20230731,103200,238673421,1013,1012,1013,1012,102
|
|
20230731,103100,238570196,1012,1012,1012,1012,2465
|
|
20230731,103000,236075616,1018,1018,1018,1018,0
|
|
20230731,102900,236075616,1018,1018,1018,1018,0
|
|
20230731,102800,236075616,1018,1018,1018,1018,0
|
|
20230731,102700,236075616,1018,1018,1018,1018,0
|
|
20230731,102600,236075616,1018,1018,1018,1018,0
|
|
20230731,102500,236075616,1018,1018,1018,1018,545
|
|
20230731,102400,235520806,1018,1013,1018,1013,994
|
|
20230731,102300,234510613,1010,1010,1010,1010,60
|
|
20230731,102200,234450013,1007,1012,1012,1007,5044
|
|
20230731,102100,229369535,1015,1013,1015,1013,2108
|
|
20230731,102000,227231983,1014,1014,1014,1014,50
|
|
20230731,101900,227181283,1014,1014,1014,1014,0
|
|
20230731,101800,227181283,1014,1014,1014,1014,50
|
|
20230731,101700,227130583,1014,1014,1014,1014,10
|
|
20230731,101600,227120443,1009,1010,1010,1008,3297
|
|
20230731,101500,223793740,1010,1010,1010,1009,2182
|
|
20230731,101400,221590102,1010,1010,1012,1010,2501
|
|
20230731,101300,219062592,1009,1007,1009,1006,7955
|
|
20230731,101200,211055638,1010,1010,1010,1010,0
|
|
20230731,101100,211055638,1010,1010,1010,1010,1029
|
|
20230731,101000,210016348,1010,1010,1010,1010,1000
|
|
20230731,100900,209006348,1012,1012,1012,1012,30
|
|
20230731,100800,208975988,1012,1012,1012,1012,0
|
|
20230731,100700,208975988,1012,1012,1012,1012,0
|
|
20230731,100600,208975988,1012,1012,1012,1012,7974
|
|
20230731,100500,200906300,1012,1012,1012,1012,357
|
|
20230731,100400,200545016,1012,1012,1012,1012,5
|
|
20230731,100300,200539956,1012,1017,1017,1012,5
|
|
20230731,100200,200534881,1012,1012,1012,1012,0
|
|
20230731,100100,200534881,1012,1021,1021,1012,12525
|
|
20230731,100000,187776865,1020,1020,1020,1018,4442
|
|
20230731,095900,183246307,1019,1015,1019,1015,3090
|
|
20230731,095800,180099260,1008,1008,1008,1008,1
|
|
20230731,095700,180098252,1019,1019,1019,1019,18
|
|
20230731,095600,180079910,1020,996,1020,991,16782
|
|
20230731,095500,163167704,995,1008,1008,995,2453
|
|
20230731,095400,160708807,1010,1016,1016,1008,2566
|
|
20230731,095300,158114076,1017,1017,1017,1016,3253
|
|
20230731,095200,154805785,1020,1024,1027,1012,22708
|
|
20230731,095100,131540332,1025,1027,1040,1011,64442
|
|
20230731,095000,65324934,1027,966,1028,966,40795
|
|
20230731,094900,24422721,968,968,968,968,104
|
|
20230731,094800,24322049,966,966,966,966,0
|
|
20230731,094700,24322049,966,966,966,966,1
|
|
20230731,094600,24321083,966,966,966,966,2
|
|
20230731,094500,24319151,966,966,966,966,525
|
|
20230731,094400,23812001,966,966,966,966,3
|
|
20230731,094300,23809103,966,966,966,966,6
|
|
20230731,094200,23803307,961,961,961,961,18
|
|
20230731,094100,23786009,961,961,961,961,3
|
|
20230731,094000,23783126,961,955,961,955,291
|
|
20230731,093900,23505195,955,951,955,951,5
|
|
20230731,093800,23500424,955,955,955,955,4
|
|
20230731,093700,23496604,955,955,955,955,2
|
|
20230731,093600,23494694,955,950,955,950,105
|
|
20230731,093500,23394924,956,956,956,956,217
|
|
20230731,093400,23187472,956,956,956,956,23
|
|
20230731,093300,23165484,956,956,956,956,3
|
|
20230731,093200,23162616,956,956,956,956,24
|
|
20230731,093100,23139672,956,950,956,950,13
|
|
20230731,093000,23127304,956,956,956,956,4
|
|
20230731,092900,23123480,956,956,956,956,7
|
|
20230731,092800,23116788,956,956,956,956,13
|
|
20230731,092700,23104360,956,956,956,956,3
|
|
20230731,092600,23101492,956,956,956,956,3
|
|
20230731,092500,23098624,956,956,956,956,4
|
|
20230731,092400,23094800,956,956,956,956,2
|
|
20230731,092300,23092888,956,956,956,956,4
|
|
20230731,092200,23089064,956,956,956,956,3
|
|
20230731,092100,23086196,956,956,956,956,3
|
|
20230731,092000,23083328,956,950,956,950,1656
|
|
20230731,091900,21510110,956,956,956,956,3
|
|
20230731,091800,21507242,956,956,956,956,3
|
|
20230731,091700,21504374,956,950,956,950,197
|
|
20230731,091600,21317200,956,956,956,956,2
|
|
20230731,091500,21315288,956,957,957,956,4
|
|
20230731,091400,21311461,958,958,958,958,2
|
|
20230731,091300,21309545,958,959,959,956,2682
|
|
20230731,091200,18745545,959,959,959,959,4
|
|
20230731,091100,18741709,961,957,961,957,409
|
|
20230731,091000,18350288,961,961,961,961,4
|
|
20230731,090900,18346444,961,959,961,959,3
|
|
20230731,090800,18343563,959,959,959,957,323
|
|
20230731,090700,18034406,959,959,959,959,3
|
|
20230731,090600,18031529,959,959,959,959,3
|
|
20230731,090500,18028652,959,959,959,959,3
|
|
20230731,090400,18025775,959,959,959,959,4
|
|
20230731,090300,18021939,959,959,959,959,2
|
|
20230731,090200,18020021,959,959,959,957,354
|
|
20230731,090100,17681235,959,959,959,959,2
|
|
20230731,090000,17679317,959,956,959,956,18493
|