710 lines
32 KiB
CSV
710 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,204700,1062108557,877,877,877,877,19958
|
|
20230731,204600,1062108557,877,877,877,877,0
|
|
20230731,204500,1062108557,877,877,877,877,0
|
|
20230731,204400,1062108557,877,877,877,877,0
|
|
20230731,204300,1062108557,877,877,877,877,0
|
|
20230731,204200,1062108557,877,877,877,877,0
|
|
20230731,204100,1062108557,877,877,877,877,0
|
|
20230731,204000,1062108557,877,877,877,877,0
|
|
20230731,203900,1062108557,877,877,877,877,0
|
|
20230731,203800,1062108557,877,877,877,877,0
|
|
20230731,203700,1062108557,877,877,877,877,0
|
|
20230731,203600,1062108557,877,877,877,877,0
|
|
20230731,203500,1062108557,877,877,877,877,0
|
|
20230731,203400,1062108557,877,877,877,877,0
|
|
20230731,203300,1062108557,877,877,877,877,0
|
|
20230731,203200,1062108557,877,877,877,877,0
|
|
20230731,203100,1062108557,877,877,877,877,0
|
|
20230731,203000,1062108557,877,877,877,877,0
|
|
20230731,202900,1062108557,877,877,877,877,0
|
|
20230731,202800,1062108557,877,877,877,877,0
|
|
20230731,202700,1062108557,877,877,877,877,0
|
|
20230731,202600,1062108557,877,877,877,877,0
|
|
20230731,202500,1062108557,877,877,877,877,0
|
|
20230731,202400,1062108557,877,877,877,877,0
|
|
20230731,202300,1062108557,877,877,877,877,0
|
|
20230731,202200,1062108557,877,877,877,877,0
|
|
20230731,202100,1062108557,877,877,877,877,0
|
|
20230731,202000,1062108557,877,877,877,877,0
|
|
20230731,201900,1062108557,877,877,877,877,0
|
|
20230731,201800,1062108557,877,877,877,877,0
|
|
20230731,201700,1062108557,877,877,877,877,19958
|
|
20230731,201600,1062108557,877,877,877,877,0
|
|
20230731,201500,1062108557,877,877,877,877,0
|
|
20230731,201400,1062108557,877,877,877,877,0
|
|
20230731,201300,1062108557,877,877,877,877,0
|
|
20230731,201200,1062108557,877,877,877,877,0
|
|
20230731,201100,1062108557,877,877,877,877,0
|
|
20230731,201000,1062108557,877,877,877,877,0
|
|
20230731,200900,1062108557,877,877,877,877,0
|
|
20230731,200800,1062108557,877,877,877,877,0
|
|
20230731,200700,1062108557,877,877,877,877,0
|
|
20230731,200600,1062108557,877,877,877,877,0
|
|
20230731,200500,1062108557,877,877,877,877,0
|
|
20230731,200400,1062108557,877,877,877,877,0
|
|
20230731,200300,1062108557,877,877,877,877,0
|
|
20230731,200200,1062108557,877,877,877,877,0
|
|
20230731,200100,1062108557,877,877,877,877,0
|
|
20230731,200000,1062108557,877,877,877,877,0
|
|
20230731,195900,1062108557,877,877,877,877,0
|
|
20230731,195800,1062108557,877,877,877,877,0
|
|
20230731,195700,1062108557,877,877,877,877,0
|
|
20230731,195600,1062108557,877,877,877,877,0
|
|
20230731,195500,1062108557,877,877,877,877,0
|
|
20230731,195400,1062108557,877,877,877,877,0
|
|
20230731,195300,1062108557,877,877,877,877,0
|
|
20230731,195200,1062108557,877,877,877,877,0
|
|
20230731,195100,1062108557,877,877,877,877,0
|
|
20230731,195000,1062108557,877,877,877,877,0
|
|
20230731,194900,1062108557,877,877,877,877,0
|
|
20230731,194800,1062108557,877,877,877,877,0
|
|
20230731,194700,1062108557,877,877,877,877,19958
|
|
20230731,194600,1062108557,877,877,877,877,0
|
|
20230731,194500,1062108557,877,877,877,877,0
|
|
20230731,194400,1062108557,877,877,877,877,0
|
|
20230731,194300,1062108557,877,877,877,877,0
|
|
20230731,194200,1062108557,877,877,877,877,0
|
|
20230731,194100,1062108557,877,877,877,877,0
|
|
20230731,194000,1062108557,877,877,877,877,0
|
|
20230731,193900,1062108557,877,877,877,877,0
|
|
20230731,193800,1062108557,877,877,877,877,0
|
|
20230731,193700,1062108557,877,877,877,877,0
|
|
20230731,193600,1062108557,877,877,877,877,0
|
|
20230731,193500,1062108557,877,877,877,877,0
|
|
20230731,193400,1062108557,877,877,877,877,0
|
|
20230731,193300,1062108557,877,877,877,877,0
|
|
20230731,193200,1062108557,877,877,877,877,0
|
|
20230731,193100,1062108557,877,877,877,877,0
|
|
20230731,193000,1062108557,877,877,877,877,0
|
|
20230731,192900,1062108557,877,877,877,877,0
|
|
20230731,192800,1062108557,877,877,877,877,0
|
|
20230731,192700,1062108557,877,877,877,877,0
|
|
20230731,192600,1062108557,877,877,877,877,0
|
|
20230731,192500,1062108557,877,877,877,877,0
|
|
20230731,192400,1062108557,877,877,877,877,0
|
|
20230731,192300,1062108557,877,877,877,877,0
|
|
20230731,192200,1062108557,877,877,877,877,0
|
|
20230731,192100,1062108557,877,877,877,877,0
|
|
20230731,192000,1062108557,877,877,877,877,0
|
|
20230731,191900,1062108557,877,877,877,877,0
|
|
20230731,191800,1062108557,877,877,877,877,0
|
|
20230731,191700,1062108557,877,877,877,877,19958
|
|
20230731,191600,1062108557,877,877,877,877,0
|
|
20230731,191500,1062108557,877,877,877,877,0
|
|
20230731,191400,1062108557,877,877,877,877,0
|
|
20230731,191300,1062108557,877,877,877,877,0
|
|
20230731,191200,1062108557,877,877,877,877,0
|
|
20230731,191100,1062108557,877,877,877,877,0
|
|
20230731,191000,1062108557,877,877,877,877,0
|
|
20230731,190900,1062108557,877,877,877,877,0
|
|
20230731,190800,1062108557,877,877,877,877,0
|
|
20230731,190700,1062108557,877,877,877,877,0
|
|
20230731,190600,1062108557,877,877,877,877,0
|
|
20230731,190500,1062108557,877,877,877,877,0
|
|
20230731,190400,1062108557,877,877,877,877,0
|
|
20230731,190300,1062108557,877,877,877,877,0
|
|
20230731,190200,1062108557,877,877,877,877,0
|
|
20230731,190100,1062108557,877,877,877,877,0
|
|
20230731,190000,1062108557,877,877,877,877,0
|
|
20230731,185900,1062108557,877,877,877,877,0
|
|
20230731,185800,1062108557,877,877,877,877,0
|
|
20230731,185700,1062108557,877,877,877,877,0
|
|
20230731,185600,1062108557,877,877,877,877,0
|
|
20230731,185500,1062108557,877,877,877,877,0
|
|
20230731,185400,1062108557,877,877,877,877,0
|
|
20230731,185300,1062108557,877,877,877,877,0
|
|
20230731,185200,1062108557,877,877,877,877,0
|
|
20230731,185100,1062108557,877,877,877,877,0
|
|
20230731,185000,1062108557,877,877,877,877,0
|
|
20230731,184900,1062108557,877,877,877,877,0
|
|
20230731,184800,1062108557,877,877,877,877,0
|
|
20230731,184700,1062108557,877,877,877,877,19958
|
|
20230731,184600,1062108557,877,877,877,877,0
|
|
20230731,184500,1062108557,877,877,877,877,0
|
|
20230731,184400,1062108557,877,877,877,877,0
|
|
20230731,184300,1062108557,877,877,877,877,0
|
|
20230731,184200,1062108557,877,877,877,877,0
|
|
20230731,184100,1062108557,877,877,877,877,0
|
|
20230731,184000,1062108557,877,877,877,877,0
|
|
20230731,183900,1062108557,877,877,877,877,0
|
|
20230731,183800,1062108557,877,877,877,877,0
|
|
20230731,183700,1062108557,877,877,877,877,0
|
|
20230731,183600,1062108557,877,877,877,877,0
|
|
20230731,183500,1062108557,877,877,877,877,0
|
|
20230731,183400,1062108557,877,877,877,877,0
|
|
20230731,183300,1062108557,877,877,877,877,0
|
|
20230731,183200,1062108557,877,877,877,877,0
|
|
20230731,183100,1062108557,877,877,877,877,0
|
|
20230731,183000,1062108557,877,877,877,877,0
|
|
20230731,182900,1062108557,877,877,877,877,0
|
|
20230731,182800,1062108557,877,877,877,877,0
|
|
20230731,182700,1062108557,877,877,877,877,0
|
|
20230731,182600,1062108557,877,877,877,877,0
|
|
20230731,182500,1062108557,877,877,877,877,0
|
|
20230731,182400,1062108557,877,877,877,877,0
|
|
20230731,182300,1062108557,877,877,877,877,0
|
|
20230731,182200,1062108557,877,877,877,877,0
|
|
20230731,182100,1062108557,877,877,877,877,0
|
|
20230731,182000,1062108557,877,877,877,877,0
|
|
20230731,181900,1062108557,877,877,877,877,0
|
|
20230731,181800,1062108557,877,877,877,877,0
|
|
20230731,181700,1062108557,877,877,877,877,19958
|
|
20230731,181600,1062108557,877,877,877,877,0
|
|
20230731,181500,1062108557,877,877,877,877,0
|
|
20230731,181400,1062108557,877,877,877,877,0
|
|
20230731,181300,1062108557,877,877,877,877,0
|
|
20230731,181200,1062108557,877,877,877,877,0
|
|
20230731,181100,1062108557,877,877,877,877,0
|
|
20230731,181000,1062108557,877,877,877,877,0
|
|
20230731,180900,1062108557,877,877,877,877,0
|
|
20230731,180800,1062108557,877,877,877,877,0
|
|
20230731,180700,1062108557,877,877,877,877,0
|
|
20230731,180600,1062108557,877,877,877,877,0
|
|
20230731,180500,1062108557,877,877,877,877,0
|
|
20230731,180400,1062108557,877,877,877,877,0
|
|
20230731,180300,1062108557,877,877,877,877,0
|
|
20230731,180200,1062108557,877,877,877,877,0
|
|
20230731,180100,1062108557,877,877,877,877,0
|
|
20230731,180000,1062108557,877,877,877,877,0
|
|
20230731,175900,1062108557,877,877,877,877,0
|
|
20230731,175800,1062108557,877,877,877,877,0
|
|
20230731,175700,1062108557,877,877,877,877,0
|
|
20230731,175600,1062108557,877,877,877,877,0
|
|
20230731,175500,1062108557,877,877,877,877,0
|
|
20230731,175400,1062108557,877,877,877,877,0
|
|
20230731,175300,1062108557,877,877,877,877,0
|
|
20230731,175200,1062108557,877,877,877,877,0
|
|
20230731,175100,1062108557,877,877,877,877,0
|
|
20230731,175000,1062108557,877,877,877,877,0
|
|
20230731,174900,1062108557,877,877,877,877,0
|
|
20230731,174800,1062108557,877,877,877,877,0
|
|
20230731,174700,1062108557,877,877,877,877,19958
|
|
20230731,174600,1062108557,877,877,877,877,0
|
|
20230731,174500,1062108557,877,877,877,877,0
|
|
20230731,174400,1062108557,877,877,877,877,0
|
|
20230731,174300,1062108557,877,877,877,877,0
|
|
20230731,174200,1062108557,877,877,877,877,0
|
|
20230731,174100,1062108557,877,877,877,877,0
|
|
20230731,174000,1062108557,877,877,877,877,0
|
|
20230731,173900,1062108557,877,877,877,877,0
|
|
20230731,173800,1062108557,877,877,877,877,0
|
|
20230731,173700,1062108557,877,877,877,877,0
|
|
20230731,173600,1062108557,877,877,877,877,0
|
|
20230731,173500,1062108557,877,877,877,877,0
|
|
20230731,173400,1062108557,877,877,877,877,0
|
|
20230731,173300,1062108557,877,877,877,877,0
|
|
20230731,173200,1062108557,877,877,877,877,0
|
|
20230731,173100,1062108557,877,877,877,877,0
|
|
20230731,173000,1062108557,877,877,877,877,0
|
|
20230731,172900,1062108557,877,877,877,877,0
|
|
20230731,172800,1062108557,877,877,877,877,0
|
|
20230731,172700,1062108557,877,877,877,877,0
|
|
20230731,172600,1062108557,877,877,877,877,0
|
|
20230731,172500,1062108557,877,877,877,877,0
|
|
20230731,172400,1062108557,877,877,877,877,0
|
|
20230731,172300,1062108557,877,877,877,877,0
|
|
20230731,172200,1062108557,877,877,877,877,0
|
|
20230731,172100,1062108557,877,877,877,877,0
|
|
20230731,172000,1062108557,877,877,877,877,0
|
|
20230731,171900,1062108557,877,877,877,877,0
|
|
20230731,171800,1062108557,877,877,877,877,0
|
|
20230731,171700,1062108557,877,877,877,877,19958
|
|
20230731,171600,1062108557,877,877,877,877,0
|
|
20230731,171500,1062108557,877,877,877,877,0
|
|
20230731,171400,1062108557,877,877,877,877,0
|
|
20230731,171300,1062108557,877,877,877,877,0
|
|
20230731,171200,1062108557,877,877,877,877,0
|
|
20230731,171100,1062108557,877,877,877,877,0
|
|
20230731,171000,1062108557,877,877,877,877,0
|
|
20230731,170900,1062108557,877,877,877,877,0
|
|
20230731,170800,1062108557,877,877,877,877,0
|
|
20230731,170700,1062108557,877,877,877,877,0
|
|
20230731,170600,1062108557,877,877,877,877,0
|
|
20230731,170500,1062108557,877,877,877,877,0
|
|
20230731,170400,1062108557,877,877,877,877,0
|
|
20230731,170300,1062108557,877,877,877,877,0
|
|
20230731,170200,1062108557,877,877,877,877,0
|
|
20230731,170100,1062108557,877,877,877,877,0
|
|
20230731,170000,1062108557,877,877,877,877,0
|
|
20230731,165900,1062108557,877,877,877,877,0
|
|
20230731,165800,1062108557,877,877,877,877,0
|
|
20230731,165700,1062108557,877,877,877,877,0
|
|
20230731,165600,1062108557,877,877,877,877,0
|
|
20230731,165500,1062108557,877,877,877,877,0
|
|
20230731,165400,1062108557,877,877,877,877,0
|
|
20230731,165300,1062108557,877,877,877,877,0
|
|
20230731,165200,1062108557,877,877,877,877,0
|
|
20230731,165100,1062108557,877,877,877,877,0
|
|
20230731,165000,1062108557,877,877,877,877,0
|
|
20230731,164900,1062108557,877,877,877,877,0
|
|
20230731,164800,1062108557,877,877,877,877,0
|
|
20230731,164700,1062108557,877,877,877,877,19958
|
|
20230731,164600,1062108557,877,877,877,877,0
|
|
20230731,164500,1062108557,877,877,877,877,0
|
|
20230731,164400,1062108557,877,877,877,877,0
|
|
20230731,164300,1062108557,877,877,877,877,0
|
|
20230731,164200,1062108557,877,877,877,877,0
|
|
20230731,164100,1062108557,877,877,877,877,0
|
|
20230731,164000,1062108557,877,877,877,877,0
|
|
20230731,163900,1062108557,877,877,877,877,0
|
|
20230731,163800,1062108557,877,877,877,877,0
|
|
20230731,163700,1062108557,877,877,877,877,0
|
|
20230731,163600,1062108557,877,877,877,877,0
|
|
20230731,163500,1062108557,877,877,877,877,0
|
|
20230731,163400,1062108557,877,877,877,877,0
|
|
20230731,163300,1062108557,877,877,877,877,0
|
|
20230731,163200,1062108557,877,877,877,877,0
|
|
20230731,163100,1062108557,877,877,877,877,0
|
|
20230731,163000,1062108557,877,877,877,877,0
|
|
20230731,162900,1062108557,877,877,877,877,0
|
|
20230731,162800,1062108557,877,877,877,877,0
|
|
20230731,162700,1062108557,877,877,877,877,0
|
|
20230731,162600,1062108557,877,877,877,877,0
|
|
20230731,162500,1062108557,877,877,877,877,0
|
|
20230731,162400,1062108557,877,877,877,877,0
|
|
20230731,162300,1062108557,877,877,877,877,0
|
|
20230731,162200,1062108557,877,877,877,877,0
|
|
20230731,162100,1062108557,877,877,877,877,0
|
|
20230731,162000,1062108557,877,877,877,877,0
|
|
20230731,161900,1062108557,877,877,877,877,0
|
|
20230731,161800,1062108557,877,877,877,877,0
|
|
20230731,161700,1062108557,877,877,877,877,19958
|
|
20230731,161600,1062108557,877,877,877,877,0
|
|
20230731,161500,1062108557,877,877,877,877,0
|
|
20230731,161400,1062108557,877,877,877,877,0
|
|
20230731,161300,1062108557,877,877,877,877,0
|
|
20230731,161200,1062108557,877,877,877,877,0
|
|
20230731,161100,1062108557,877,877,877,877,0
|
|
20230731,161000,1062108557,877,877,877,877,0
|
|
20230731,160900,1062108557,877,877,877,877,0
|
|
20230731,160800,1062108557,877,877,877,877,0
|
|
20230731,160700,1062108557,877,877,877,877,0
|
|
20230731,160600,1062108557,877,877,877,877,0
|
|
20230731,160500,1062108557,877,877,877,877,0
|
|
20230731,160400,1062108557,877,877,877,877,0
|
|
20230731,160300,1062108557,877,877,877,877,0
|
|
20230731,160200,1062108557,877,877,877,877,0
|
|
20230731,160100,1062108557,877,877,877,877,0
|
|
20230731,160000,1062108557,877,877,877,877,0
|
|
20230731,155900,1062108557,877,877,877,877,0
|
|
20230731,155800,1062108557,877,877,877,877,0
|
|
20230731,155700,1062108557,877,877,877,877,0
|
|
20230731,155600,1062108557,877,877,877,877,0
|
|
20230731,155500,1062108557,877,877,877,877,0
|
|
20230731,155400,1062108557,877,877,877,877,0
|
|
20230731,155300,1062108557,877,877,877,877,0
|
|
20230731,155200,1062108557,877,877,877,877,0
|
|
20230731,155100,1062108557,877,877,877,877,0
|
|
20230731,155000,1062108557,877,877,877,877,0
|
|
20230731,154900,1062108557,877,877,877,877,0
|
|
20230731,154800,1062108557,877,877,877,877,0
|
|
20230731,154700,1062108557,877,877,877,877,19958
|
|
20230731,154600,1062108557,877,877,877,877,0
|
|
20230731,154500,1062108557,877,877,877,877,0
|
|
20230731,154400,1062108557,877,877,877,877,0
|
|
20230731,154300,1062108557,877,877,877,877,0
|
|
20230731,154200,1062108557,877,877,877,877,0
|
|
20230731,154100,1062108557,877,877,877,877,0
|
|
20230731,154000,1062108557,877,877,877,877,0
|
|
20230731,153900,1062108557,877,877,877,877,0
|
|
20230731,153800,1062108557,877,877,877,877,0
|
|
20230731,153700,1062108557,877,877,877,877,0
|
|
20230731,153600,1062108557,877,877,877,877,0
|
|
20230731,153500,1062108557,877,877,877,877,0
|
|
20230731,153400,1062108557,877,877,877,877,0
|
|
20230731,153300,1062108557,877,877,877,877,0
|
|
20230731,153200,1062108557,877,877,877,877,0
|
|
20230731,153100,1062108557,877,877,877,877,0
|
|
20230731,153000,1062108557,877,877,877,877,19958
|
|
20230731,152900,1044605391,879,879,879,879,0
|
|
20230731,152800,1044605391,879,879,879,879,0
|
|
20230731,152700,1044605391,879,879,879,879,0
|
|
20230731,152600,1044605391,879,879,879,879,0
|
|
20230731,152500,1044605391,879,879,879,879,0
|
|
20230731,152400,1044605391,879,879,879,879,0
|
|
20230731,152300,1044605391,879,879,879,879,0
|
|
20230731,152200,1044605391,879,879,879,879,0
|
|
20230731,152100,1044605391,879,879,879,879,0
|
|
20230731,152000,1044605391,879,879,879,879,0
|
|
20230731,151900,1044605391,879,879,879,875,12584
|
|
20230731,151800,1033562776,879,872,879,872,62667
|
|
20230731,151700,978762680,867,869,872,867,8602
|
|
20230731,151600,971299235,872,872,872,872,3003
|
|
20230731,151500,968680619,868,871,873,867,17380
|
|
20230731,151400,953560921,871,870,871,869,14
|
|
20230731,151300,953548736,871,871,871,869,102
|
|
20230731,151200,953460094,868,873,873,868,3236
|
|
20230731,151100,950641240,873,872,873,872,1297
|
|
20230731,151000,949510222,872,872,872,871,7106
|
|
20230731,150900,943315790,871,870,872,870,1733
|
|
20230731,150800,941806969,870,869,870,866,7997
|
|
20230731,150700,934860506,869,869,869,869,73
|
|
20230731,150600,934797069,865,868,868,865,1448
|
|
20230731,150500,933540533,868,867,868,866,3360
|
|
20230731,150400,930628910,867,866,867,866,630
|
|
20230731,150300,930083312,866,867,867,866,15
|
|
20230731,150200,930070310,867,867,867,867,0
|
|
20230731,150100,930070310,867,865,867,865,142
|
|
20230731,150000,929947478,865,865,867,865,7679
|
|
20230731,145900,923304799,866,864,866,864,10635
|
|
20230731,145800,914106676,864,866,866,864,7370
|
|
20230731,145700,907738892,866,866,866,866,1
|
|
20230731,145600,907738026,865,867,867,865,2725
|
|
20230731,145500,905380217,867,870,870,867,4
|
|
20230731,145400,905376743,871,864,871,864,2
|
|
20230731,145300,905375008,871,865,871,864,3508
|
|
20230731,145200,902342824,871,869,872,869,45927
|
|
20230731,145100,862392168,867,867,867,866,3070
|
|
20230731,145000,859731528,867,867,867,867,30
|
|
20230731,144900,859705518,869,865,869,865,308
|
|
20230731,144800,859439066,869,869,870,869,9468
|
|
20230731,144700,851206033,864,863,864,863,16263
|
|
20230731,144600,837154864,863,863,863,861,585
|
|
20230731,144500,836650709,863,863,863,861,9385
|
|
20230731,144400,828568861,861,861,861,861,2000
|
|
20230731,144300,826846861,864,864,864,864,0
|
|
20230731,144200,826846861,864,861,864,860,2263
|
|
20230731,144100,824899573,861,864,864,861,6521
|
|
20230731,144000,819281360,864,865,865,864,16137
|
|
20230731,143900,805331094,865,865,865,864,4603
|
|
20230731,143800,801349999,865,865,865,865,55
|
|
20230731,143700,801302424,864,864,865,864,5794
|
|
20230731,143600,796295697,863,867,867,863,6168
|
|
20230731,143500,790965935,865,866,868,865,9775
|
|
20230731,143400,782503183,866,871,871,866,34638
|
|
20230731,143300,752436688,871,871,873,871,2386
|
|
20230731,143200,750358479,872,871,872,871,1075
|
|
20230731,143100,749422143,871,871,871,871,100
|
|
20230731,143000,749335043,871,871,871,871,914
|
|
20230731,142900,748538949,871,871,871,871,100
|
|
20230731,142800,748451849,873,873,873,873,1
|
|
20230731,142700,748450976,873,871,873,871,269
|
|
20230731,142600,748216253,871,871,871,871,0
|
|
20230731,142500,748216253,871,871,871,871,60
|
|
20230731,142400,748163993,871,871,871,871,253
|
|
20230731,142300,747943630,875,875,875,875,1
|
|
20230731,142200,747942755,870,875,875,870,56
|
|
20230731,142100,747894005,870,874,874,870,19259
|
|
20230731,142000,731114497,875,875,875,875,3
|
|
20230731,141900,731111872,873,875,875,873,1115
|
|
20230731,141800,730138249,875,875,875,875,12000
|
|
20230731,141700,719638249,873,873,873,873,2000
|
|
20230731,141600,717892249,875,875,875,875,130
|
|
20230731,141500,717778499,875,875,875,875,0
|
|
20230731,141400,717778499,875,875,875,875,13
|
|
20230731,141300,717767124,875,875,875,875,0
|
|
20230731,141200,717767124,875,874,875,874,2097
|
|
20230731,141100,715932344,873,871,873,871,8032
|
|
20230731,141000,708922978,870,870,870,870,0
|
|
20230731,140900,708922978,870,871,872,870,2020
|
|
20230731,140800,707165557,871,871,871,871,1000
|
|
20230731,140700,706294557,872,872,872,871,6996
|
|
20230731,140600,700201038,872,872,872,872,0
|
|
20230731,140500,700201038,872,872,872,872,10
|
|
20230731,140400,700192318,872,872,873,872,1013
|
|
20230731,140300,699308981,872,871,872,871,2877
|
|
20230731,140200,696802194,872,872,872,872,43
|
|
20230731,140100,696764698,872,872,872,872,500
|
|
20230731,140000,696328698,873,872,873,872,1603
|
|
20230731,135900,694930879,873,873,873,873,40
|
|
20230731,135800,694895959,873,873,873,873,440
|
|
20230731,135700,694511839,873,873,874,873,533
|
|
20230731,135600,694046529,873,873,873,873,2237
|
|
20230731,135500,692093628,873,874,874,873,1977
|
|
20230731,135400,690367669,874,874,874,874,6
|
|
20230731,135300,690362425,874,873,874,873,304
|
|
20230731,135200,690096731,873,873,874,873,8152
|
|
20230731,135100,682979885,874,874,874,874,764
|
|
20230731,135000,682312149,874,874,874,874,526
|
|
20230731,134900,681852425,875,874,875,874,202
|
|
20230731,134800,681675852,874,876,876,874,19201
|
|
20230731,134700,664879830,878,876,878,876,2910
|
|
20230731,134600,662330450,878,877,878,877,3651
|
|
20230731,134500,659128509,879,878,879,878,403
|
|
20230731,134400,658774670,878,879,879,878,139
|
|
20230731,134300,658652604,878,878,878,878,238
|
|
20230731,134200,658443640,878,879,879,878,1192
|
|
20230731,134100,657396473,879,879,879,879,204
|
|
20230731,134000,657217157,879,877,879,877,429
|
|
20230731,133900,656840522,877,877,877,877,1
|
|
20230731,133800,656839645,877,877,877,877,0
|
|
20230731,133700,656839645,877,877,877,877,493
|
|
20230731,133600,656407284,877,877,877,877,10
|
|
20230731,133500,656398514,879,879,879,879,25
|
|
20230731,133400,656376539,879,879,879,879,104
|
|
20230731,133300,656285123,879,878,879,878,624
|
|
20230731,133200,655736827,877,877,877,876,400
|
|
20230731,133100,655386070,877,877,877,877,50
|
|
20230731,133000,655342220,877,876,877,876,663
|
|
20230731,132900,654761431,876,876,876,876,482
|
|
20230731,132800,654339199,876,876,876,876,679
|
|
20230731,132700,653744395,876,875,876,875,2020
|
|
20230731,132600,651976875,875,875,875,875,1000
|
|
20230731,132500,651101875,875,877,877,875,29
|
|
20230731,132400,651076496,877,877,877,877,0
|
|
20230731,132300,651076496,877,875,877,875,53
|
|
20230731,132200,651030059,877,875,877,875,11
|
|
20230731,132100,651020432,875,875,875,875,1574
|
|
20230731,132000,649643182,875,878,878,875,1511
|
|
20230731,131900,648318634,878,878,878,878,1
|
|
20230731,131800,648317756,877,878,878,877,299
|
|
20230731,131700,648055239,879,879,879,878,691
|
|
20230731,131600,647448350,879,877,879,877,3036
|
|
20230731,131500,644782750,877,877,877,877,586
|
|
20230731,131400,644268828,877,876,877,876,503
|
|
20230731,131300,643828196,875,875,875,875,305
|
|
20230731,131200,643561321,877,877,877,877,0
|
|
20230731,131100,643561321,877,876,877,876,3
|
|
20230731,131000,643558692,877,877,877,877,100
|
|
20230731,130900,643470992,878,877,878,877,404
|
|
20230731,130800,643116656,877,877,877,877,4
|
|
20230731,130700,643113148,877,875,877,875,2718
|
|
20230731,130600,640731460,874,877,877,874,4001
|
|
20230731,130500,637225582,878,878,878,878,104
|
|
20230731,130400,637134270,877,876,878,876,6349
|
|
20230731,130300,631566938,876,876,876,876,0
|
|
20230731,130200,631566938,876,876,876,876,402
|
|
20230731,130100,631214786,873,874,877,873,382
|
|
20230731,130000,630880690,874,874,875,874,828
|
|
20230731,125900,630156710,874,875,875,874,1126
|
|
20230731,125800,629171662,877,877,877,877,0
|
|
20230731,125700,629171662,877,877,877,877,48
|
|
20230731,125600,629129566,877,877,877,877,51
|
|
20230731,125500,629084839,878,878,878,878,0
|
|
20230731,125400,629084839,878,878,878,878,0
|
|
20230731,125300,629084839,878,878,878,878,104
|
|
20230731,125200,628993527,878,878,878,878,1002
|
|
20230731,125100,628113771,878,874,878,873,8852
|
|
20230731,125000,620371350,874,875,875,874,2492
|
|
20230731,124900,618190887,875,876,876,875,598
|
|
20230731,124800,617667342,876,875,876,872,4824
|
|
20230731,124700,613452140,875,876,876,875,1011
|
|
20230731,124600,612567504,876,876,876,876,0
|
|
20230731,124500,612567504,876,877,877,876,608
|
|
20230731,124400,612034894,879,879,879,879,6
|
|
20230731,124300,612029620,879,880,880,879,203
|
|
20230731,124200,611851179,879,879,879,879,1496
|
|
20230731,124100,610536195,879,879,879,879,138
|
|
20230731,124000,610414893,879,879,879,879,0
|
|
20230731,123900,610414893,879,879,879,879,301
|
|
20230731,123800,610150314,879,878,879,877,126
|
|
20230731,123700,610039592,878,879,879,878,15
|
|
20230731,123600,610026417,879,878,879,878,100
|
|
20230731,123500,609938518,881,880,881,880,1000
|
|
20230731,123400,609058252,880,881,881,875,546
|
|
20230731,123300,608578911,876,877,881,876,13953
|
|
20230731,123200,596306268,876,876,876,876,500
|
|
20230731,123100,595868268,876,875,876,875,1167
|
|
20230731,123000,594846976,874,874,874,874,0
|
|
20230731,122900,594846976,874,874,874,874,1008
|
|
20230731,122800,593965984,873,874,874,873,70
|
|
20230731,122700,593904824,873,876,876,873,1573
|
|
20230731,122600,592530045,875,875,875,875,4953
|
|
20230731,122500,588196170,875,875,875,875,60
|
|
20230731,122400,588143670,875,875,875,875,50
|
|
20230731,122300,588099920,875,872,875,872,4997
|
|
20230731,122200,583736783,872,870,873,870,4737
|
|
20230731,122100,579613663,870,870,870,870,3000
|
|
20230731,122000,577003663,873,875,875,870,6948
|
|
20230731,121900,570957539,871,871,871,871,265
|
|
20230731,121800,570726724,871,871,874,871,3
|
|
20230731,121700,570724108,874,872,874,871,5021
|
|
20230731,121600,566349127,872,875,875,872,13704
|
|
20230731,121500,554390706,874,875,875,874,1090
|
|
20230731,121400,553437956,875,875,875,875,1000
|
|
20230731,121300,552562956,875,877,877,875,1001
|
|
20230731,121200,551687079,876,876,876,876,1091
|
|
20230731,121100,550731363,876,876,877,876,1201
|
|
20230731,121000,549679286,876,876,876,876,1000
|
|
20230731,120900,548803286,876,876,877,876,819
|
|
20230731,120800,548085841,876,877,877,876,172
|
|
20230731,120700,547935009,877,877,877,877,750
|
|
20230731,120600,547277259,877,877,877,877,214
|
|
20230731,120500,547089581,877,877,877,877,816
|
|
20230731,120400,546373949,877,877,877,877,985
|
|
20230731,120300,545510104,877,877,877,877,1
|
|
20230731,120200,545509227,877,876,877,876,14
|
|
20230731,120100,545496950,876,876,876,876,0
|
|
20230731,120000,545496950,876,879,879,876,126
|
|
20230731,115900,545386234,880,880,880,880,739
|
|
20230731,115800,544735914,880,875,880,875,3954
|
|
20230731,115700,541260174,874,877,877,874,8
|
|
20230731,115600,541253164,878,874,878,874,52
|
|
20230731,115500,541207712,874,877,878,874,490
|
|
20230731,115400,540779417,879,879,879,878,8
|
|
20230731,115300,540772386,879,879,879,879,100
|
|
20230731,115200,540684486,879,879,879,879,2275
|
|
20230731,115100,538684761,873,874,874,873,2200
|
|
20230731,115000,536764160,879,879,879,879,83
|
|
20230731,114900,536691203,879,879,879,879,50
|
|
20230731,114800,536647253,879,879,879,879,0
|
|
20230731,114700,536647253,879,877,879,871,5298
|
|
20230731,114600,532014121,879,879,879,879,8
|
|
20230731,114500,532007089,879,879,879,879,10
|
|
20230731,114400,531998299,877,879,879,877,783
|
|
20230731,114300,531311476,877,879,879,877,501
|
|
20230731,114200,530871299,878,878,879,878,1557
|
|
20230731,114100,529504248,878,878,878,878,383
|
|
20230731,114000,529167974,879,879,879,879,22
|
|
20230731,113900,529148636,880,879,880,879,681
|
|
20230731,113800,528550034,879,877,879,877,4
|
|
20230731,113700,528546522,877,880,880,877,1664
|
|
20230731,113600,527085773,880,880,880,880,9
|
|
20230731,113500,527077853,878,878,880,878,4118
|
|
20230731,113400,523462247,880,878,880,878,3003
|
|
20230731,113300,520823108,880,881,881,880,2108
|
|
20230731,113200,518967068,881,880,881,880,1276
|
|
20230731,113100,517842927,880,879,880,878,3479
|
|
20230731,113000,514781626,880,880,880,880,552
|
|
20230731,112900,514295866,879,878,879,878,6835
|
|
20230731,112800,508288231,878,878,878,877,1227
|
|
20230731,112700,507211021,879,877,879,877,2403
|
|
20230731,112600,505101220,877,877,877,876,6188
|
|
20230731,112500,499678377,877,877,877,877,1
|
|
20230731,112400,499677500,877,878,878,877,701
|
|
20230731,112300,499062722,878,878,878,878,1694
|
|
20230731,112200,497575390,877,877,877,877,2297
|
|
20230731,112100,495560921,878,876,878,876,329
|
|
20230731,112000,495272109,876,878,878,876,500
|
|
20230731,111900,494833509,878,876,878,876,3666
|
|
20230731,111800,491618091,875,874,875,872,5851
|
|
20230731,111700,486507476,872,874,874,872,3020
|
|
20230731,111600,483873744,874,874,874,874,1034
|
|
20230731,111500,482970028,874,874,874,874,100
|
|
20230731,111400,482882628,871,872,872,871,1899
|
|
20230731,111300,481226701,872,873,873,872,536
|
|
20230731,111200,480759209,873,874,874,873,102
|
|
20230731,111100,480670161,872,874,874,872,13
|
|
20230731,111000,480658815,874,874,874,874,253
|
|
20230731,110900,480437693,875,874,875,874,23
|
|
20230731,110800,480417588,875,875,875,875,1
|
|
20230731,110700,480416713,871,871,872,871,8376
|
|
20230731,110600,473121209,872,873,873,872,8960
|
|
20230731,110500,465307835,872,874,874,872,4129
|
|
20230731,110400,461699143,874,874,874,874,3913
|
|
20230731,110300,458279181,874,874,874,874,1242
|
|
20230731,110200,457193673,875,873,875,873,6892
|
|
20230731,110100,451176447,876,876,876,876,5872
|
|
20230731,110000,446032575,876,874,876,874,125
|
|
20230731,105900,445923303,874,876,876,873,922
|
|
20230731,105800,445116669,874,873,876,873,511
|
|
20230731,105700,444670553,873,875,875,873,568
|
|
20230731,105600,444174447,875,875,876,875,3079
|
|
20230731,105500,441478845,876,873,876,873,1181
|
|
20230731,105400,440446927,874,872,874,870,2545
|
|
20230731,105300,438229817,873,871,873,871,467
|
|
20230731,105200,437823010,871,870,871,870,2700
|
|
20230731,105100,435473010,871,870,871,870,19
|
|
20230731,105000,435456470,869,869,869,869,0
|
|
20230731,104900,435456470,869,869,869,869,20
|
|
20230731,104800,435439090,869,869,869,869,381
|
|
20230731,104700,435108001,869,869,869,868,7906
|
|
20230731,104600,428245378,869,868,869,868,119
|
|
20230731,104500,428142067,869,869,869,869,1038
|
|
20230731,104400,427240045,869,871,871,869,1634
|
|
20230731,104300,425819179,871,869,871,869,501
|
|
20230731,104200,425383808,870,870,870,869,2072
|
|
20230731,104100,423581173,870,870,870,870,130
|
|
20230731,104000,423468073,870,870,870,870,3999
|
|
20230731,103900,419988943,870,871,871,870,1736
|
|
20230731,103800,418478137,871,873,873,871,73
|
|
20230731,103700,418414528,871,871,873,871,3006
|
|
20230731,103600,415796290,871,874,874,871,5144
|
|
20230731,103500,411313873,874,872,874,872,1454
|
|
20230731,103400,410043762,872,872,872,871,2516
|
|
20230731,103300,407851650,872,872,873,872,909
|
|
20230731,103200,407058928,871,873,873,871,2313
|
|
20230731,103100,405041184,873,873,874,873,2251
|
|
20230731,103000,403075410,873,874,874,873,1299
|
|
20230731,102900,401941084,874,874,874,874,423
|
|
20230731,102800,401571382,874,875,875,874,178
|
|
20230731,102700,401415686,875,875,875,875,185
|
|
20230731,102600,401253811,875,874,875,874,950
|
|
20230731,102500,400423410,874,874,874,874,291
|
|
20230731,102400,400169076,874,874,874,874,120
|
|
20230731,102300,400064196,874,874,874,874,5
|
|
20230731,102200,400059826,872,873,875,872,924
|
|
20230731,102100,399253453,873,873,875,873,124
|
|
20230731,102000,399145155,875,874,875,873,850
|
|
20230731,101900,398402247,874,878,878,874,623
|
|
20230731,101800,397856357,878,877,878,877,2002
|
|
20230731,101700,396100601,877,877,877,877,21
|
|
20230731,101600,396082184,873,874,874,873,5367
|
|
20230731,101500,391393977,874,875,877,874,1240
|
|
20230731,101400,390310192,874,877,878,874,5182
|
|
20230731,101300,385773682,877,877,877,876,4672
|
|
20230731,101200,381678997,877,877,877,877,2422
|
|
20230731,101100,379554903,876,876,878,876,2223
|
|
20230731,101000,377607548,876,876,876,876,1499
|
|
20230731,100900,376294424,876,875,876,875,1930
|
|
20230731,100800,374604138,876,876,876,875,9479
|
|
20230731,100700,366301678,876,881,881,875,9051
|
|
20230731,100600,358360988,881,876,882,876,13041
|
|
20230731,100500,346893556,875,873,875,870,20406
|
|
20230731,100400,329046798,872,871,872,871,1565
|
|
20230731,100300,327683218,871,870,871,870,245
|
|
20230731,100200,327470047,871,871,872,871,840
|
|
20230731,100100,326738296,871,870,871,869,1763
|
|
20230731,100000,325202852,871,870,871,870,1344
|
|
20230731,095900,324032428,871,871,871,871,0
|
|
20230731,095800,324032428,871,869,871,869,2779
|
|
20230731,095700,321617068,869,870,872,869,2301
|
|
20230731,095600,319615396,870,873,873,869,1593
|
|
20230731,095500,318228022,873,870,873,869,9698
|
|
20230731,095400,309792273,870,872,873,870,1526
|
|
20230731,095300,308463693,873,873,874,872,11960
|
|
20230731,095200,298017658,874,871,874,871,13125
|
|
20230731,095100,286565019,872,865,872,865,18205
|
|
20230731,095000,270750819,865,860,865,860,9918
|
|
20230731,094900,262198961,859,859,861,859,196
|
|
20230731,094800,262030595,858,858,858,858,522
|
|
20230731,094700,261582719,858,858,858,857,6316
|
|
20230731,094600,256164591,858,857,858,857,1431
|
|
20230731,094500,254937194,857,858,858,857,2051
|
|
20230731,094400,253178685,858,861,862,858,8870
|
|
20230731,094300,245560243,860,863,863,859,10801
|
|
20230731,094200,236260024,864,864,864,863,184
|
|
20230731,094100,236101052,864,862,864,861,10735
|
|
20230731,094000,226855297,862,864,864,862,1038
|
|
20230731,093900,225960239,864,857,864,857,25856
|
|
20230731,093800,203720994,856,857,857,856,3227
|
|
20230731,093700,200956357,856,856,856,855,2016
|
|
20230731,093600,199232124,856,856,856,856,3001
|
|
20230731,093500,196663268,856,854,856,854,2022
|
|
20230731,093400,194936478,854,856,856,854,3735
|
|
20230731,093300,191739778,857,857,857,857,452
|
|
20230731,093200,191352414,857,854,857,852,5713
|
|
20230731,093100,186473430,857,856,857,856,1290
|
|
20230731,093000,185369188,856,856,857,852,5288
|
|
20230731,092900,180851919,857,856,857,856,1373
|
|
20230731,092800,179675555,856,854,856,852,7570
|
|
20230731,092700,173221052,853,858,858,853,18328
|
|
20230731,092600,157572667,855,858,858,855,1703
|
|
20230731,092500,156115693,855,858,858,855,1451
|
|
20230731,092400,154875079,858,858,858,858,90
|
|
20230731,092300,154797859,857,855,857,855,1794
|
|
20230731,092200,153260424,856,858,858,856,4472
|
|
20230731,092100,149431193,858,858,858,855,4889
|
|
20230731,092000,145245893,858,856,858,855,1200
|
|
20230731,091900,144218982,858,855,858,854,1974
|
|
20230731,091800,142531272,854,854,854,853,166
|
|
20230731,091700,142389509,852,853,854,852,185
|
|
20230731,091600,142231868,854,853,854,852,5180
|
|
20230731,091500,137817413,853,858,858,853,5582
|
|
20230731,091400,133052858,857,854,858,854,167
|
|
20230731,091300,132909873,854,858,859,853,7407
|
|
20230731,091200,126554574,859,853,859,852,39347
|
|
20230731,091100,92928960,855,855,855,853,855
|
|
20230731,091000,92198673,854,853,855,852,4709
|
|
20230731,090900,88181207,852,853,855,852,607
|
|
20230731,090800,87663719,855,852,855,852,2501
|
|
20230731,090700,85532864,855,853,855,852,624
|
|
20230731,090600,85001008,857,854,857,853,4379
|
|
20230731,090500,81263800,854,856,856,854,2007
|
|
20230731,090400,79546629,857,856,857,856,604
|
|
20230731,090300,79029511,855,858,858,855,1218
|
|
20230731,090200,77985779,854,854,857,853,4172
|
|
20230731,090100,74423035,856,858,859,852,4995
|
|
20230731,090000,70155469,852,851,859,851,82379
|