612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,190900,207563103,734,734,734,734,6109
|
|
20230731,190800,207563103,734,734,734,734,0
|
|
20230731,190700,207563103,734,734,734,734,0
|
|
20230731,190600,207563103,734,734,734,734,0
|
|
20230731,190500,207563103,734,734,734,734,0
|
|
20230731,190400,207563103,734,734,734,734,0
|
|
20230731,190300,207563103,734,734,734,734,0
|
|
20230731,190200,207563103,734,734,734,734,0
|
|
20230731,190100,207563103,734,734,734,734,0
|
|
20230731,190000,207563103,734,734,734,734,0
|
|
20230731,185900,207563103,734,734,734,734,0
|
|
20230731,185800,207563103,734,734,734,734,0
|
|
20230731,185700,207563103,734,734,734,734,0
|
|
20230731,185600,207563103,734,734,734,734,0
|
|
20230731,185500,207563103,734,734,734,734,0
|
|
20230731,185400,207563103,734,734,734,734,0
|
|
20230731,185300,207563103,734,734,734,734,0
|
|
20230731,185200,207563103,734,734,734,734,0
|
|
20230731,185100,207563103,734,734,734,734,0
|
|
20230731,185000,207563103,734,734,734,734,0
|
|
20230731,184900,207563103,734,734,734,734,0
|
|
20230731,184800,207563103,734,734,734,734,0
|
|
20230731,184700,207563103,734,734,734,734,0
|
|
20230731,184600,207563103,734,734,734,734,0
|
|
20230731,184500,207563103,734,734,734,734,0
|
|
20230731,184400,207563103,734,734,734,734,0
|
|
20230731,184300,207563103,734,734,734,734,0
|
|
20230731,184200,207563103,734,734,734,734,0
|
|
20230731,184100,207563103,734,734,734,734,0
|
|
20230731,184000,207563103,734,734,734,734,0
|
|
20230731,183900,207563103,734,734,734,734,6109
|
|
20230731,183800,207563103,734,734,734,734,0
|
|
20230731,183700,207563103,734,734,734,734,0
|
|
20230731,183600,207563103,734,734,734,734,0
|
|
20230731,183500,207563103,734,734,734,734,0
|
|
20230731,183400,207563103,734,734,734,734,0
|
|
20230731,183300,207563103,734,734,734,734,0
|
|
20230731,183200,207563103,734,734,734,734,0
|
|
20230731,183100,207563103,734,734,734,734,0
|
|
20230731,183000,207563103,734,734,734,734,0
|
|
20230731,182900,207563103,734,734,734,734,0
|
|
20230731,182800,207563103,734,734,734,734,0
|
|
20230731,182700,207563103,734,734,734,734,0
|
|
20230731,182600,207563103,734,734,734,734,0
|
|
20230731,182500,207563103,734,734,734,734,0
|
|
20230731,182400,207563103,734,734,734,734,0
|
|
20230731,182300,207563103,734,734,734,734,0
|
|
20230731,182200,207563103,734,734,734,734,0
|
|
20230731,182100,207563103,734,734,734,734,0
|
|
20230731,182000,207563103,734,734,734,734,0
|
|
20230731,181900,207563103,734,734,734,734,0
|
|
20230731,181800,207563103,734,734,734,734,0
|
|
20230731,181700,207563103,734,734,734,734,0
|
|
20230731,181600,207563103,734,734,734,734,0
|
|
20230731,181500,207563103,734,734,734,734,0
|
|
20230731,181400,207563103,734,734,734,734,0
|
|
20230731,181300,207563103,734,734,734,734,0
|
|
20230731,181200,207563103,734,734,734,734,0
|
|
20230731,181100,207563103,734,734,734,734,0
|
|
20230731,181000,207563103,734,734,734,734,0
|
|
20230731,180900,207563103,734,734,734,734,6109
|
|
20230731,180800,207563103,734,734,734,734,0
|
|
20230731,180700,207563103,734,734,734,734,0
|
|
20230731,180600,207563103,734,734,734,734,0
|
|
20230731,180500,207563103,734,734,734,734,0
|
|
20230731,180400,207563103,734,734,734,734,0
|
|
20230731,180300,207563103,734,734,734,734,0
|
|
20230731,180200,207563103,734,734,734,734,0
|
|
20230731,180100,207563103,734,734,734,734,0
|
|
20230731,180000,207563103,734,734,734,734,0
|
|
20230731,175900,207563103,734,734,734,734,0
|
|
20230731,175800,207563103,734,734,734,734,0
|
|
20230731,175700,207563103,734,734,734,734,0
|
|
20230731,175600,207563103,734,734,734,734,0
|
|
20230731,175500,207563103,734,734,734,734,0
|
|
20230731,175400,207563103,734,734,734,734,0
|
|
20230731,175300,207563103,734,734,734,734,0
|
|
20230731,175200,207563103,734,734,734,734,0
|
|
20230731,175100,207563103,734,734,734,734,0
|
|
20230731,175000,207563103,734,734,734,734,0
|
|
20230731,174900,207563103,734,734,734,734,0
|
|
20230731,174800,207563103,734,734,734,734,0
|
|
20230731,174700,207563103,734,734,734,734,0
|
|
20230731,174600,207563103,734,734,734,734,0
|
|
20230731,174500,207563103,734,734,734,734,0
|
|
20230731,174400,207563103,734,734,734,734,0
|
|
20230731,174300,207563103,734,734,734,734,0
|
|
20230731,174200,207563103,734,734,734,734,0
|
|
20230731,174100,207563103,734,734,734,734,0
|
|
20230731,174000,207563103,734,734,734,734,0
|
|
20230731,173900,207563103,734,734,734,734,6109
|
|
20230731,173800,207563103,734,734,734,734,0
|
|
20230731,173700,207563103,734,734,734,734,0
|
|
20230731,173600,207563103,734,734,734,734,0
|
|
20230731,173500,207563103,734,734,734,734,0
|
|
20230731,173400,207563103,734,734,734,734,0
|
|
20230731,173300,207563103,734,734,734,734,0
|
|
20230731,173200,207563103,734,734,734,734,0
|
|
20230731,173100,207563103,734,734,734,734,0
|
|
20230731,173000,207563103,734,734,734,734,0
|
|
20230731,172900,207563103,734,734,734,734,0
|
|
20230731,172800,207563103,734,734,734,734,0
|
|
20230731,172700,207563103,734,734,734,734,0
|
|
20230731,172600,207563103,734,734,734,734,0
|
|
20230731,172500,207563103,734,734,734,734,0
|
|
20230731,172400,207563103,734,734,734,734,0
|
|
20230731,172300,207563103,734,734,734,734,0
|
|
20230731,172200,207563103,734,734,734,734,0
|
|
20230731,172100,207563103,734,734,734,734,0
|
|
20230731,172000,207563103,734,734,734,734,0
|
|
20230731,171900,207563103,734,734,734,734,0
|
|
20230731,171800,207563103,734,734,734,734,0
|
|
20230731,171700,207563103,734,734,734,734,0
|
|
20230731,171600,207563103,734,734,734,734,0
|
|
20230731,171500,207563103,734,734,734,734,0
|
|
20230731,171400,207563103,734,734,734,734,0
|
|
20230731,171300,207563103,734,734,734,734,0
|
|
20230731,171200,207563103,734,734,734,734,0
|
|
20230731,171100,207563103,734,734,734,734,0
|
|
20230731,171000,207563103,734,734,734,734,0
|
|
20230731,170900,207563103,734,734,734,734,6109
|
|
20230731,170800,207563103,734,734,734,734,0
|
|
20230731,170700,207563103,734,734,734,734,0
|
|
20230731,170600,207563103,734,734,734,734,0
|
|
20230731,170500,207563103,734,734,734,734,0
|
|
20230731,170400,207563103,734,734,734,734,0
|
|
20230731,170300,207563103,734,734,734,734,0
|
|
20230731,170200,207563103,734,734,734,734,0
|
|
20230731,170100,207563103,734,734,734,734,0
|
|
20230731,170000,207563103,734,734,734,734,0
|
|
20230731,165900,207563103,734,734,734,734,0
|
|
20230731,165800,207563103,734,734,734,734,0
|
|
20230731,165700,207563103,734,734,734,734,0
|
|
20230731,165600,207563103,734,734,734,734,0
|
|
20230731,165500,207563103,734,734,734,734,0
|
|
20230731,165400,207563103,734,734,734,734,0
|
|
20230731,165300,207563103,734,734,734,734,0
|
|
20230731,165200,207563103,734,734,734,734,0
|
|
20230731,165100,207563103,734,734,734,734,0
|
|
20230731,165000,207563103,734,734,734,734,0
|
|
20230731,164900,207563103,734,734,734,734,0
|
|
20230731,164800,207563103,734,734,734,734,0
|
|
20230731,164700,207563103,734,734,734,734,0
|
|
20230731,164600,207563103,734,734,734,734,0
|
|
20230731,164500,207563103,734,734,734,734,0
|
|
20230731,164400,207563103,734,734,734,734,0
|
|
20230731,164300,207563103,734,734,734,734,0
|
|
20230731,164200,207563103,734,734,734,734,0
|
|
20230731,164100,207563103,734,734,734,734,0
|
|
20230731,164000,207563103,734,734,734,734,0
|
|
20230731,163900,207563103,734,734,734,734,6109
|
|
20230731,163800,207563103,734,734,734,734,0
|
|
20230731,163700,207563103,734,734,734,734,0
|
|
20230731,163600,207563103,734,734,734,734,0
|
|
20230731,163500,207563103,734,734,734,734,0
|
|
20230731,163400,207563103,734,734,734,734,0
|
|
20230731,163300,207563103,734,734,734,734,0
|
|
20230731,163200,207563103,734,734,734,734,0
|
|
20230731,163100,207563103,734,734,734,734,0
|
|
20230731,163000,207563103,734,734,734,734,0
|
|
20230731,162900,207563103,734,734,734,734,0
|
|
20230731,162800,207563103,734,734,734,734,0
|
|
20230731,162700,207563103,734,734,734,734,0
|
|
20230731,162600,207563103,734,734,734,734,0
|
|
20230731,162500,207563103,734,734,734,734,0
|
|
20230731,162400,207563103,734,734,734,734,0
|
|
20230731,162300,207563103,734,734,734,734,0
|
|
20230731,162200,207563103,734,734,734,734,0
|
|
20230731,162100,207563103,734,734,734,734,0
|
|
20230731,162000,207563103,734,734,734,734,0
|
|
20230731,161900,207563103,734,734,734,734,0
|
|
20230731,161800,207563103,734,734,734,734,0
|
|
20230731,161700,207563103,734,734,734,734,0
|
|
20230731,161600,207563103,734,734,734,734,0
|
|
20230731,161500,207563103,734,734,734,734,0
|
|
20230731,161400,207563103,734,734,734,734,0
|
|
20230731,161300,207563103,734,734,734,734,0
|
|
20230731,161200,207563103,734,734,734,734,0
|
|
20230731,161100,207563103,734,734,734,734,0
|
|
20230731,161000,207563103,734,734,734,734,0
|
|
20230731,160900,207563103,734,734,734,734,6109
|
|
20230731,160800,207563103,734,734,734,734,0
|
|
20230731,160700,207563103,734,734,734,734,0
|
|
20230731,160600,207563103,734,734,734,734,0
|
|
20230731,160500,207563103,734,734,734,734,0
|
|
20230731,160400,207563103,734,734,734,734,0
|
|
20230731,160300,207563103,734,734,734,734,0
|
|
20230731,160200,207563103,734,734,734,734,0
|
|
20230731,160100,207563103,734,734,734,734,0
|
|
20230731,160000,207563103,734,734,734,734,0
|
|
20230731,155900,207563103,734,734,734,734,0
|
|
20230731,155800,207563103,734,734,734,734,0
|
|
20230731,155700,207563103,734,734,734,734,0
|
|
20230731,155600,207563103,734,734,734,734,0
|
|
20230731,155500,207563103,734,734,734,734,0
|
|
20230731,155400,207563103,734,734,734,734,0
|
|
20230731,155300,207563103,734,734,734,734,0
|
|
20230731,155200,207563103,734,734,734,734,0
|
|
20230731,155100,207563103,734,734,734,734,0
|
|
20230731,155000,207563103,734,734,734,734,0
|
|
20230731,154900,207563103,734,734,734,734,0
|
|
20230731,154800,207563103,734,734,734,734,0
|
|
20230731,154700,207563103,734,734,734,734,0
|
|
20230731,154600,207563103,734,734,734,734,0
|
|
20230731,154500,207563103,734,734,734,734,0
|
|
20230731,154400,207563103,734,734,734,734,0
|
|
20230731,154300,207563103,734,734,734,734,0
|
|
20230731,154200,207563103,734,734,734,734,0
|
|
20230731,154100,207563103,734,734,734,734,0
|
|
20230731,154000,207563103,734,734,734,734,0
|
|
20230731,153900,207563103,734,734,734,734,6109
|
|
20230731,153800,207563103,734,734,734,734,0
|
|
20230731,153700,207563103,734,734,734,734,0
|
|
20230731,153600,207563103,734,734,734,734,0
|
|
20230731,153500,207563103,734,734,734,734,0
|
|
20230731,153400,207563103,734,734,734,734,0
|
|
20230731,153300,207563103,734,734,734,734,0
|
|
20230731,153200,207563103,734,734,734,734,0
|
|
20230731,153100,207563103,734,734,734,734,0
|
|
20230731,153000,207563103,734,734,734,734,6109
|
|
20230731,152900,203079097,734,734,734,734,0
|
|
20230731,152800,203079097,734,734,734,734,0
|
|
20230731,152700,203079097,734,734,734,734,0
|
|
20230731,152600,203079097,734,734,734,734,0
|
|
20230731,152500,203079097,734,734,734,734,0
|
|
20230731,152400,203079097,734,734,734,734,0
|
|
20230731,152300,203079097,734,734,734,734,0
|
|
20230731,152200,203079097,734,734,734,734,0
|
|
20230731,152100,203079097,734,734,734,734,0
|
|
20230731,152000,203079097,734,734,734,734,0
|
|
20230731,151900,203079097,734,734,734,734,2
|
|
20230731,151800,203077629,734,734,735,734,2053
|
|
20230731,151700,201570726,734,734,734,734,25
|
|
20230731,151600,201552376,734,734,734,734,50
|
|
20230731,151500,201515676,734,732,734,732,281
|
|
20230731,151400,201309782,734,732,734,732,2055
|
|
20230731,151300,199805520,733,733,733,733,90
|
|
20230731,151200,199739550,734,733,734,733,1003
|
|
20230731,151100,199004051,734,734,734,734,500
|
|
20230731,151000,198637051,735,735,735,735,100
|
|
20230731,150900,198563551,735,735,735,735,0
|
|
20230731,150800,198563551,735,735,735,735,0
|
|
20230731,150700,198563551,735,735,735,734,506
|
|
20230731,150600,198191642,735,735,735,735,1
|
|
20230731,150500,198190907,734,734,734,734,2
|
|
20230731,150400,198189439,735,735,735,735,15
|
|
20230731,150300,198178414,735,735,735,735,14
|
|
20230731,150200,198168124,735,735,735,735,0
|
|
20230731,150100,198168124,735,734,735,734,46
|
|
20230731,150000,198134359,735,735,735,735,11
|
|
20230731,145900,198126274,735,735,735,735,3
|
|
20230731,145800,198124069,735,735,735,735,261
|
|
20230731,145700,197932234,735,735,735,735,116
|
|
20230731,145600,197846974,735,734,735,734,250
|
|
20230731,145500,197663432,735,735,735,735,900
|
|
20230731,145400,197001932,735,735,735,735,0
|
|
20230731,145300,197001932,735,735,735,733,10500
|
|
20230731,145200,189294288,736,736,736,736,5
|
|
20230731,145100,189290608,735,735,735,735,11
|
|
20230731,145000,189282523,736,736,736,736,0
|
|
20230731,144900,189282523,736,736,736,736,71
|
|
20230731,144800,189230267,736,736,736,736,0
|
|
20230731,144700,189230267,736,736,736,736,1
|
|
20230731,144600,189229531,736,736,736,736,0
|
|
20230731,144500,189229531,736,736,736,736,0
|
|
20230731,144400,189229531,736,736,736,736,0
|
|
20230731,144300,189229531,736,736,736,736,607
|
|
20230731,144200,188782779,736,736,736,736,0
|
|
20230731,144100,188782779,736,736,736,736,49
|
|
20230731,144000,188746715,736,736,736,736,80
|
|
20230731,143900,188687835,736,736,736,736,26
|
|
20230731,143800,188668699,735,735,735,735,26
|
|
20230731,143700,188649589,735,736,736,735,1453
|
|
20230731,143600,187581562,736,736,736,735,6537
|
|
20230731,143500,182771050,735,735,735,735,1
|
|
20230731,143400,182770315,737,737,737,737,0
|
|
20230731,143300,182770315,737,737,737,737,0
|
|
20230731,143200,182770315,737,737,737,737,0
|
|
20230731,143100,182770315,737,737,737,737,525
|
|
20230731,143000,182383390,736,736,736,736,14
|
|
20230731,142900,182373086,737,737,737,737,0
|
|
20230731,142800,182373086,737,737,737,737,46
|
|
20230731,142700,182339184,737,737,737,737,0
|
|
20230731,142600,182339184,737,737,737,737,0
|
|
20230731,142500,182339184,737,737,737,737,0
|
|
20230731,142400,182339184,737,737,737,737,1
|
|
20230731,142300,182338447,737,737,737,737,0
|
|
20230731,142200,182338447,737,737,737,737,1
|
|
20230731,142100,182337710,735,735,735,735,388
|
|
20230731,142000,182052530,738,738,738,738,0
|
|
20230731,141900,182052530,738,738,738,738,0
|
|
20230731,141800,182052530,738,738,738,738,0
|
|
20230731,141700,182052530,738,735,738,735,33
|
|
20230731,141600,182028272,739,739,739,739,0
|
|
20230731,141500,182028272,739,739,739,739,0
|
|
20230731,141400,182028272,739,739,739,739,0
|
|
20230731,141300,182028272,739,739,739,739,0
|
|
20230731,141200,182028272,739,739,739,739,0
|
|
20230731,141100,182028272,739,739,739,739,0
|
|
20230731,141000,182028272,739,739,739,739,0
|
|
20230731,140900,182028272,739,739,739,739,0
|
|
20230731,140800,182028272,739,739,739,739,1
|
|
20230731,140700,182027533,738,738,739,738,314
|
|
20230731,140600,181795800,739,738,739,738,4311
|
|
20230731,140500,178614281,738,738,738,738,7
|
|
20230731,140400,178609115,738,737,738,737,12
|
|
20230731,140300,178600270,737,737,737,737,0
|
|
20230731,140200,178600270,737,737,737,737,0
|
|
20230731,140100,178600270,737,737,737,737,100
|
|
20230731,140000,178526570,738,738,738,738,0
|
|
20230731,135900,178526570,738,738,738,738,0
|
|
20230731,135800,178526570,738,738,738,738,1
|
|
20230731,135700,178525832,734,734,734,734,2000
|
|
20230731,135600,177057832,738,738,738,738,0
|
|
20230731,135500,177057832,738,738,738,738,0
|
|
20230731,135400,177057832,738,737,738,737,5
|
|
20230731,135300,177054146,738,737,738,737,68
|
|
20230731,135200,177004023,734,734,738,734,348
|
|
20230731,135100,176748197,738,738,738,738,400
|
|
20230731,135000,176452997,738,738,738,738,600
|
|
20230731,134900,176010197,738,738,738,738,0
|
|
20230731,134800,176010197,738,738,738,738,25
|
|
20230731,134700,175991747,738,738,738,738,0
|
|
20230731,134600,175991747,738,738,738,738,0
|
|
20230731,134500,175991747,738,738,738,738,14
|
|
20230731,134400,175981415,738,738,738,738,0
|
|
20230731,134300,175981415,738,738,738,738,100
|
|
20230731,134200,175907615,738,738,738,735,904
|
|
20230731,134100,175243094,738,738,738,738,0
|
|
20230731,134000,175243094,738,736,738,736,72
|
|
20230731,133900,175190100,736,736,736,736,0
|
|
20230731,133800,175190100,736,736,736,736,0
|
|
20230731,133700,175190100,736,736,736,736,0
|
|
20230731,133600,175190100,736,736,736,736,0
|
|
20230731,133500,175190100,736,736,736,736,4
|
|
20230731,133400,175187156,735,735,735,735,887
|
|
20230731,133300,174535211,736,736,736,736,15
|
|
20230731,133200,174524171,737,737,737,737,1520
|
|
20230731,133100,173403931,737,737,737,737,1000
|
|
20230731,133000,172666931,738,738,738,738,1000
|
|
20230731,132900,171928931,738,738,738,738,0
|
|
20230731,132800,171928931,738,738,738,738,0
|
|
20230731,132700,171928931,738,737,738,737,2100
|
|
20230731,132600,170381226,737,737,737,737,0
|
|
20230731,132500,170381226,737,737,737,737,0
|
|
20230731,132400,170381226,737,737,737,737,0
|
|
20230731,132300,170381226,737,737,737,737,10
|
|
20230731,132200,170373856,737,737,737,737,0
|
|
20230731,132100,170373856,737,737,737,737,0
|
|
20230731,132000,170373856,737,737,737,737,0
|
|
20230731,131900,170373856,737,737,737,737,0
|
|
20230731,131800,170373856,737,737,737,737,0
|
|
20230731,131700,170373856,737,737,737,737,0
|
|
20230731,131600,170373856,737,737,737,737,64
|
|
20230731,131500,170326688,737,737,737,737,0
|
|
20230731,131400,170326688,737,737,737,737,0
|
|
20230731,131300,170326688,737,737,737,737,0
|
|
20230731,131200,170326688,737,737,737,737,1
|
|
20230731,131100,170325951,735,735,735,735,0
|
|
20230731,131000,170325951,735,735,735,735,847
|
|
20230731,130900,169703406,735,733,735,732,54
|
|
20230731,130800,169663726,733,733,733,733,0
|
|
20230731,130700,169663726,733,733,733,732,38830
|
|
20230731,130600,141204950,733,734,734,733,18579
|
|
20230731,130500,127585097,733,737,737,733,7256
|
|
20230731,130400,122265336,734,735,735,734,1000
|
|
20230731,130300,121530770,737,737,737,737,0
|
|
20230731,130200,121530770,737,737,737,737,3
|
|
20230731,130100,121528559,735,735,735,735,0
|
|
20230731,130000,121528559,735,735,738,735,26
|
|
20230731,125900,121509446,738,738,738,738,0
|
|
20230731,125800,121509446,738,738,738,738,3
|
|
20230731,125700,121507232,738,738,738,738,1
|
|
20230731,125600,121506494,735,735,735,735,48
|
|
20230731,125500,121471214,738,735,738,735,201
|
|
20230731,125400,121323071,738,738,738,738,0
|
|
20230731,125300,121323071,738,738,738,738,0
|
|
20230731,125200,121323071,738,738,738,738,0
|
|
20230731,125100,121323071,738,738,738,738,0
|
|
20230731,125000,121323071,738,738,738,738,10
|
|
20230731,124900,121315691,738,738,738,738,200
|
|
20230731,124800,121168091,738,738,738,738,244
|
|
20230731,124700,120988019,738,738,738,738,0
|
|
20230731,124600,120988019,738,738,738,738,0
|
|
20230731,124500,120988019,738,737,739,735,1509
|
|
20230731,124400,119878810,739,739,739,739,0
|
|
20230731,124300,119878810,739,739,739,739,0
|
|
20230731,124200,119878810,739,739,739,739,65
|
|
20230731,124100,119830775,739,739,739,739,11
|
|
20230731,124000,119822646,739,739,739,739,0
|
|
20230731,123900,119822646,739,739,739,739,0
|
|
20230731,123800,119822646,739,739,739,739,0
|
|
20230731,123700,119822646,739,739,739,739,1
|
|
20230731,123600,119821907,741,741,741,741,0
|
|
20230731,123500,119821907,741,741,741,741,5
|
|
20230731,123400,119818202,741,741,741,741,0
|
|
20230731,123300,119818202,741,741,741,741,0
|
|
20230731,123200,119818202,741,741,741,741,0
|
|
20230731,123100,119818202,741,741,741,741,0
|
|
20230731,123000,119818202,741,738,741,738,7
|
|
20230731,122900,119813027,739,739,739,739,0
|
|
20230731,122800,119813027,739,739,739,739,0
|
|
20230731,122700,119813027,739,739,739,739,1
|
|
20230731,122600,119812288,741,741,741,741,0
|
|
20230731,122500,119812288,741,741,741,741,0
|
|
20230731,122400,119812288,741,740,741,740,10537
|
|
20230731,122300,112014907,740,736,740,735,643
|
|
20230731,122200,111542276,740,740,740,740,0
|
|
20230731,122100,111542276,740,740,740,740,1
|
|
20230731,122000,111541536,738,740,740,738,40
|
|
20230731,121900,111511976,740,736,740,735,19507
|
|
20230731,121800,97173726,737,737,737,737,2795
|
|
20230731,121700,95113811,737,737,737,737,15
|
|
20230731,121600,95102756,740,737,740,737,2
|
|
20230731,121500,95101279,740,740,740,740,0
|
|
20230731,121400,95101279,740,738,740,738,2
|
|
20230731,121300,95099801,735,737,737,735,2504
|
|
20230731,121200,93255977,738,738,738,738,2000
|
|
20230731,121100,91779977,740,740,740,740,100
|
|
20230731,121000,91705977,740,740,740,740,0
|
|
20230731,120900,91705977,740,740,740,740,0
|
|
20230731,120800,91705977,740,740,740,740,4
|
|
20230731,120700,91703017,740,740,740,740,0
|
|
20230731,120600,91703017,740,738,740,735,2801
|
|
20230731,120500,89640166,740,739,740,739,2
|
|
20230731,120400,89638687,739,739,739,739,0
|
|
20230731,120300,89638687,739,739,739,739,0
|
|
20230731,120200,89638687,739,739,739,739,0
|
|
20230731,120100,89638687,739,739,739,739,3003
|
|
20230731,120000,87419470,740,740,740,740,0
|
|
20230731,115900,87419470,740,740,740,740,0
|
|
20230731,115800,87419470,740,741,741,740,1904
|
|
20230731,115700,86010464,742,742,742,742,0
|
|
20230731,115600,86010464,742,741,742,741,27
|
|
20230731,115500,85990456,742,742,742,742,0
|
|
20230731,115400,85990456,742,742,742,742,0
|
|
20230731,115300,85990456,742,742,742,742,2
|
|
20230731,115200,85988972,742,742,742,742,1
|
|
20230731,115100,85988230,742,742,742,739,1002
|
|
20230731,115000,85247647,740,740,740,740,1
|
|
20230731,114900,85246907,742,742,742,742,0
|
|
20230731,114800,85246907,742,742,742,742,1
|
|
20230731,114700,85246165,742,742,742,742,0
|
|
20230731,114600,85246165,742,742,742,742,6
|
|
20230731,114500,85241713,742,740,742,737,2256
|
|
20230731,114400,83576865,742,742,742,742,2
|
|
20230731,114300,83575381,743,741,743,739,2255
|
|
20230731,114200,81908150,743,743,743,743,0
|
|
20230731,114100,81908150,743,743,743,743,1
|
|
20230731,114000,81907407,742,742,742,742,0
|
|
20230731,113900,81907407,742,742,742,742,14
|
|
20230731,113800,81897019,743,743,743,743,0
|
|
20230731,113700,81897019,743,743,743,743,0
|
|
20230731,113600,81897019,743,743,743,743,0
|
|
20230731,113500,81897019,743,741,743,741,6797
|
|
20230731,113400,76847908,743,742,743,742,537
|
|
20230731,113300,76449453,742,740,742,740,2875
|
|
20230731,113200,74321488,741,741,741,741,1009
|
|
20230731,113100,73573819,742,742,742,742,1290
|
|
20230731,113000,72616639,743,742,743,742,7893
|
|
20230731,112900,66759032,742,741,742,741,151
|
|
20230731,112800,66647028,742,741,742,741,868
|
|
20230731,112700,66003821,740,740,740,740,0
|
|
20230731,112600,66003821,740,741,741,740,101
|
|
20230731,112500,65928981,741,741,741,741,1002
|
|
20230731,112400,65186499,741,741,741,741,0
|
|
20230731,112300,65186499,741,740,741,740,18
|
|
20230731,112200,65173162,740,740,740,740,1014
|
|
20230731,112100,64422802,740,740,740,740,93
|
|
20230731,112000,64353982,740,740,740,740,0
|
|
20230731,111900,64353982,740,740,740,740,0
|
|
20230731,111800,64353982,740,740,740,740,0
|
|
20230731,111700,64353982,740,740,740,740,0
|
|
20230731,111600,64353982,740,740,740,740,0
|
|
20230731,111500,64353982,740,739,740,739,36
|
|
20230731,111400,64327369,741,741,741,741,0
|
|
20230731,111300,64327369,741,741,741,741,0
|
|
20230731,111200,64327369,741,740,741,740,25
|
|
20230731,111100,64308868,741,740,741,740,203
|
|
20230731,111000,64158524,740,740,740,739,309
|
|
20230731,110900,63930164,739,739,739,739,0
|
|
20230731,110800,63930164,739,740,740,739,3807
|
|
20230731,110700,61113184,740,740,740,740,2
|
|
20230731,110600,61111704,740,740,740,740,14
|
|
20230731,110500,61101344,740,740,740,740,1
|
|
20230731,110400,61100604,740,740,740,740,0
|
|
20230731,110300,61100604,740,740,740,740,0
|
|
20230731,110200,61100604,740,740,740,740,0
|
|
20230731,110100,61100604,740,738,740,738,3
|
|
20230731,110000,61098388,738,740,740,738,206
|
|
20230731,105900,60946356,740,740,740,740,0
|
|
20230731,105800,60946356,740,740,740,740,0
|
|
20230731,105700,60946356,740,739,740,739,1126
|
|
20230731,105600,60114241,740,740,740,740,101
|
|
20230731,105500,60039501,741,741,741,741,0
|
|
20230731,105400,60039501,741,741,741,741,1
|
|
20230731,105300,60038760,741,741,741,741,0
|
|
20230731,105200,60038760,741,741,741,741,0
|
|
20230731,105100,60038760,741,741,741,741,0
|
|
20230731,105000,60038760,741,740,741,740,5
|
|
20230731,104900,60035058,741,741,741,741,0
|
|
20230731,104800,60035058,741,741,741,741,0
|
|
20230731,104700,60035058,741,739,741,739,229
|
|
20230731,104600,59865825,740,740,740,740,1705
|
|
20230731,104500,58604125,741,742,742,741,2
|
|
20230731,104400,58602642,740,742,742,740,2319
|
|
20230731,104300,56881946,740,740,740,740,0
|
|
20230731,104200,56881946,740,740,740,740,1304
|
|
20230731,104100,55916986,740,740,740,740,202
|
|
20230731,104000,55767506,740,739,740,739,14
|
|
20230731,103900,55757147,739,739,739,739,98
|
|
20230731,103800,55684725,737,737,737,737,11
|
|
20230731,103700,55676618,739,739,739,739,47
|
|
20230731,103600,55641885,739,737,739,737,505
|
|
20230731,103500,55268698,739,739,739,739,1
|
|
20230731,103400,55267959,738,738,738,738,155
|
|
20230731,103300,55153569,737,737,737,737,195
|
|
20230731,103200,55009854,740,740,740,740,1
|
|
20230731,103100,55009114,737,737,737,737,0
|
|
20230731,103000,55009114,737,737,737,737,1
|
|
20230731,102900,55008377,737,737,737,737,2080
|
|
20230731,102800,53475417,740,740,740,740,148
|
|
20230731,102700,53365897,741,741,741,741,150
|
|
20230731,102600,53254747,742,742,742,742,0
|
|
20230731,102500,53254747,742,742,742,742,2
|
|
20230731,102400,53253263,740,743,743,740,1518
|
|
20230731,102300,52126933,742,739,742,739,3266
|
|
20230731,102200,49707398,739,739,739,739,32
|
|
20230731,102100,49683750,739,737,739,735,5455
|
|
20230731,102000,45657896,737,737,737,737,0
|
|
20230731,101900,45657896,737,737,737,737,0
|
|
20230731,101800,45657896,737,736,737,735,1965
|
|
20230731,101700,44211905,735,735,735,735,0
|
|
20230731,101600,44211905,735,735,735,735,1000
|
|
20230731,101500,43476905,735,735,735,735,0
|
|
20230731,101400,43476905,735,735,735,735,0
|
|
20230731,101300,43476905,735,735,735,735,0
|
|
20230731,101200,43476905,735,735,735,735,2045
|
|
20230731,101100,41973830,735,735,735,735,1
|
|
20230731,101000,41973095,736,736,736,736,0
|
|
20230731,100900,41973095,736,736,736,736,0
|
|
20230731,100800,41973095,736,736,736,736,0
|
|
20230731,100700,41973095,736,736,736,736,20
|
|
20230731,100600,41958375,736,736,736,736,2
|
|
20230731,100500,41956903,736,736,736,736,4
|
|
20230731,100400,41953959,733,736,736,733,2617
|
|
20230731,100300,40029676,736,736,736,736,0
|
|
20230731,100200,40029676,736,736,736,736,110
|
|
20230731,100100,39948716,737,737,737,737,0
|
|
20230731,100000,39948716,737,737,737,732,55
|
|
20230731,095900,39908201,737,737,737,737,1
|
|
20230731,095800,39907464,732,736,737,732,331
|
|
20230731,095700,39665163,732,732,732,732,1031
|
|
20230731,095600,38910471,732,732,732,732,2891
|
|
20230731,095500,36794259,735,737,737,735,1014
|
|
20230731,095400,36046969,737,737,737,737,0
|
|
20230731,095300,36046969,737,737,737,737,0
|
|
20230731,095200,36046969,737,737,737,737,1000
|
|
20230731,095100,35309969,737,737,737,732,12
|
|
20230731,095000,35301175,737,736,737,732,26
|
|
20230731,094900,35282098,731,734,734,731,1376
|
|
20230731,094800,34275400,737,737,737,737,0
|
|
20230731,094700,34275400,737,737,737,737,0
|
|
20230731,094600,34275400,737,737,737,737,0
|
|
20230731,094500,34275400,737,732,737,732,7
|
|
20230731,094400,34270271,738,736,738,731,5980
|
|
20230731,094300,29892621,738,738,738,738,5
|
|
20230731,094200,29888931,738,738,738,738,1662
|
|
20230731,094100,28662375,738,737,738,737,5090
|
|
20230731,094000,24911044,736,736,736,736,1744
|
|
20230731,093900,23627460,736,735,736,735,86
|
|
20230731,093800,23564233,735,735,736,735,66
|
|
20230731,093700,23515709,735,736,736,734,3303
|
|
20230731,093600,21088005,736,735,736,735,128
|
|
20230731,093500,20993825,737,737,737,737,0
|
|
20230731,093400,20993825,737,737,737,737,0
|
|
20230731,093300,20993825,737,734,737,733,1457
|
|
20230731,093200,19925137,737,737,737,737,25
|
|
20230731,093100,19906712,737,737,737,737,439
|
|
20230731,093000,19583169,737,736,737,736,56
|
|
20230731,092900,19541947,737,736,737,736,663
|
|
20230731,092800,19053539,734,734,734,734,0
|
|
20230731,092700,19053539,734,734,734,734,3012
|
|
20230731,092600,16842731,734,736,736,733,69
|
|
20230731,092500,16791967,736,734,736,734,460
|
|
20230731,092400,16453409,735,734,736,733,2490
|
|
20230731,092300,14624391,735,735,737,735,94
|
|
20230731,092200,14555292,737,737,737,736,212
|
|
20230731,092100,14399102,737,736,737,736,126
|
|
20230731,092000,14306298,736,735,736,731,625
|
|
20230731,091900,13847182,736,734,736,732,2920
|
|
20230731,091800,11709556,732,730,732,730,1010
|
|
20230731,091700,10971058,727,727,727,727,0
|
|
20230731,091600,10971058,727,727,727,727,0
|
|
20230731,091500,10971058,727,731,731,727,678
|
|
20230731,091400,10477640,731,729,731,727,1742
|
|
20230731,091300,9209005,728,731,731,728,3889
|
|
20230731,091200,6369202,734,736,736,731,18
|
|
20230731,091100,6355982,731,731,738,731,64
|
|
20230731,091000,6308988,731,731,731,731,0
|
|
20230731,090900,6308988,731,735,735,731,274
|
|
20230731,090800,6108491,732,732,732,732,1
|
|
20230731,090700,6107759,731,735,739,731,167
|
|
20230731,090600,5985190,730,731,735,730,240
|
|
20230731,090500,5809751,734,731,734,731,161
|
|
20230731,090400,5692057,734,732,734,730,3630
|
|
20230731,090300,3041553,734,734,734,734,12
|
|
20230731,090200,3032745,734,734,734,734,1
|
|
20230731,090100,3032011,734,729,735,729,404
|
|
20230731,090000,2737310,729,728,735,728,3760
|