619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191600,225408845,414,414,414,414,4098
|
|
20230801,191500,225408845,414,414,414,414,0
|
|
20230801,191400,225408845,414,414,414,414,0
|
|
20230801,191300,225408845,414,414,414,414,0
|
|
20230801,191200,225408845,414,414,414,414,0
|
|
20230801,191100,225408845,414,414,414,414,0
|
|
20230801,191000,225408845,414,414,414,414,0
|
|
20230801,190900,225408845,414,414,414,414,0
|
|
20230801,190800,225408845,414,414,414,414,0
|
|
20230801,190700,225408845,414,414,414,414,0
|
|
20230801,190600,225408845,414,414,414,414,0
|
|
20230801,190500,225408845,414,414,414,414,0
|
|
20230801,190400,225408845,414,414,414,414,0
|
|
20230801,190300,225408845,414,414,414,414,0
|
|
20230801,190200,225408845,414,414,414,414,0
|
|
20230801,190100,225408845,414,414,414,414,0
|
|
20230801,190000,225408845,414,414,414,414,0
|
|
20230801,185900,225408845,414,414,414,414,0
|
|
20230801,185800,225408845,414,414,414,414,0
|
|
20230801,185700,225408845,414,414,414,414,0
|
|
20230801,185600,225408845,414,414,414,414,0
|
|
20230801,185500,225408845,414,414,414,414,0
|
|
20230801,185400,225408845,414,414,414,414,0
|
|
20230801,185300,225408845,414,414,414,414,0
|
|
20230801,185200,225408845,414,414,414,414,0
|
|
20230801,185100,225408845,414,414,414,414,0
|
|
20230801,185000,225408845,414,414,414,414,0
|
|
20230801,184900,225408845,414,414,414,414,0
|
|
20230801,184800,225408845,414,414,414,414,0
|
|
20230801,184700,225408845,414,414,414,414,0
|
|
20230801,184600,225408845,414,414,414,414,4098
|
|
20230801,184500,225408845,414,414,414,414,0
|
|
20230801,184400,225408845,414,414,414,414,0
|
|
20230801,184300,225408845,414,414,414,414,0
|
|
20230801,184200,225408845,414,414,414,414,0
|
|
20230801,184100,225408845,414,414,414,414,0
|
|
20230801,184000,225408845,414,414,414,414,0
|
|
20230801,183900,225408845,414,414,414,414,0
|
|
20230801,183800,225408845,414,414,414,414,0
|
|
20230801,183700,225408845,414,414,414,414,0
|
|
20230801,183600,225408845,414,414,414,414,0
|
|
20230801,183500,225408845,414,414,414,414,0
|
|
20230801,183400,225408845,414,414,414,414,0
|
|
20230801,183300,225408845,414,414,414,414,0
|
|
20230801,183200,225408845,414,414,414,414,0
|
|
20230801,183100,225408845,414,414,414,414,0
|
|
20230801,183000,225408845,414,414,414,414,0
|
|
20230801,182900,225408845,414,414,414,414,0
|
|
20230801,182800,225408845,414,414,414,414,0
|
|
20230801,182700,225408845,414,414,414,414,0
|
|
20230801,182600,225408845,414,414,414,414,0
|
|
20230801,182500,225408845,414,414,414,414,0
|
|
20230801,182400,225408845,414,414,414,414,0
|
|
20230801,182300,225408845,414,414,414,414,0
|
|
20230801,182200,225408845,414,414,414,414,0
|
|
20230801,182100,225408845,414,414,414,414,0
|
|
20230801,182000,225408845,414,414,414,414,0
|
|
20230801,181900,225408845,414,414,414,414,0
|
|
20230801,181800,225408845,414,414,414,414,0
|
|
20230801,181700,225408845,414,414,414,414,0
|
|
20230801,181600,225408845,414,414,414,414,4098
|
|
20230801,181500,225408845,414,414,414,414,0
|
|
20230801,181400,225408845,414,414,414,414,0
|
|
20230801,181300,225408845,414,414,414,414,0
|
|
20230801,181200,225408845,414,414,414,414,0
|
|
20230801,181100,225408845,414,414,414,414,0
|
|
20230801,181000,225408845,414,414,414,414,0
|
|
20230801,180900,225408845,414,414,414,414,0
|
|
20230801,180800,225408845,414,414,414,414,0
|
|
20230801,180700,225408845,414,414,414,414,0
|
|
20230801,180600,225408845,414,414,414,414,0
|
|
20230801,180500,225408845,414,414,414,414,0
|
|
20230801,180400,225408845,414,414,414,414,0
|
|
20230801,180300,225408845,414,414,414,414,0
|
|
20230801,180200,225408845,414,414,414,414,0
|
|
20230801,180100,225408845,414,414,414,414,0
|
|
20230801,180000,225408845,414,414,414,414,0
|
|
20230801,175900,225408845,414,414,414,414,0
|
|
20230801,175800,225408845,414,414,414,414,0
|
|
20230801,175700,225408845,414,414,414,414,0
|
|
20230801,175600,225408845,414,414,414,414,0
|
|
20230801,175500,225408845,414,414,414,414,0
|
|
20230801,175400,225408845,414,414,414,414,0
|
|
20230801,175300,225408845,414,414,414,414,0
|
|
20230801,175200,225408845,414,414,414,414,0
|
|
20230801,175100,225408845,414,414,414,414,0
|
|
20230801,175000,225408845,414,414,414,414,0
|
|
20230801,174900,225408845,414,414,414,414,0
|
|
20230801,174800,225408845,414,414,414,414,0
|
|
20230801,174700,225408845,414,414,414,414,0
|
|
20230801,174600,225408845,414,414,414,414,4098
|
|
20230801,174500,225408845,414,414,414,414,0
|
|
20230801,174400,225408845,414,414,414,414,0
|
|
20230801,174300,225408845,414,414,414,414,0
|
|
20230801,174200,225408845,414,414,414,414,0
|
|
20230801,174100,225408845,414,414,414,414,0
|
|
20230801,174000,225408845,414,414,414,414,0
|
|
20230801,173900,225408845,414,414,414,414,0
|
|
20230801,173800,225408845,414,414,414,414,0
|
|
20230801,173700,225408845,414,414,414,414,0
|
|
20230801,173600,225408845,414,414,414,414,0
|
|
20230801,173500,225408845,414,414,414,414,0
|
|
20230801,173400,225408845,414,414,414,414,0
|
|
20230801,173300,225408845,414,414,414,414,0
|
|
20230801,173200,225408845,414,414,414,414,0
|
|
20230801,173100,225408845,414,414,414,414,0
|
|
20230801,173000,225408845,414,414,414,414,0
|
|
20230801,172900,225408845,414,414,414,414,0
|
|
20230801,172800,225408845,414,414,414,414,0
|
|
20230801,172700,225408845,414,414,414,414,0
|
|
20230801,172600,225408845,414,414,414,414,0
|
|
20230801,172500,225408845,414,414,414,414,0
|
|
20230801,172400,225408845,414,414,414,414,0
|
|
20230801,172300,225408845,414,414,414,414,0
|
|
20230801,172200,225408845,414,414,414,414,0
|
|
20230801,172100,225408845,414,414,414,414,0
|
|
20230801,172000,225408845,414,414,414,414,0
|
|
20230801,171900,225408845,414,414,414,414,0
|
|
20230801,171800,225408845,414,414,414,414,0
|
|
20230801,171700,225408845,414,414,414,414,0
|
|
20230801,171600,225408845,414,414,414,414,4098
|
|
20230801,171500,225408845,414,414,414,414,0
|
|
20230801,171400,225408845,414,414,414,414,0
|
|
20230801,171300,225408845,414,414,414,414,0
|
|
20230801,171200,225408845,414,414,414,414,0
|
|
20230801,171100,225408845,414,414,414,414,0
|
|
20230801,171000,225408845,414,414,414,414,0
|
|
20230801,170900,225408845,414,414,414,414,0
|
|
20230801,170800,225408845,414,414,414,414,0
|
|
20230801,170700,225408845,414,414,414,414,0
|
|
20230801,170600,225408845,414,414,414,414,0
|
|
20230801,170500,225408845,414,414,414,414,0
|
|
20230801,170400,225408845,414,414,414,414,0
|
|
20230801,170300,225408845,414,414,414,414,0
|
|
20230801,170200,225408845,414,414,414,414,0
|
|
20230801,170100,225408845,414,414,414,414,0
|
|
20230801,170000,225408845,414,414,414,414,0
|
|
20230801,165900,225408845,414,414,414,414,0
|
|
20230801,165800,225408845,414,414,414,414,0
|
|
20230801,165700,225408845,414,414,414,414,0
|
|
20230801,165600,225408845,414,414,414,414,0
|
|
20230801,165500,225408845,414,414,414,414,0
|
|
20230801,165400,225408845,414,414,414,414,0
|
|
20230801,165300,225408845,414,414,414,414,0
|
|
20230801,165200,225408845,414,414,414,414,0
|
|
20230801,165100,225408845,414,414,414,414,0
|
|
20230801,165000,225408845,414,414,414,414,0
|
|
20230801,164900,225408845,414,414,414,414,0
|
|
20230801,164800,225408845,414,414,414,414,0
|
|
20230801,164700,225408845,414,414,414,414,0
|
|
20230801,164600,225408845,414,414,414,414,4098
|
|
20230801,164500,225408845,414,414,414,414,0
|
|
20230801,164400,225408845,414,414,414,414,0
|
|
20230801,164300,225408845,414,414,414,414,0
|
|
20230801,164200,225408845,414,414,414,414,0
|
|
20230801,164100,225408845,414,414,414,414,0
|
|
20230801,164000,225408845,414,414,414,414,0
|
|
20230801,163900,225408845,414,414,414,414,0
|
|
20230801,163800,225408845,414,414,414,414,0
|
|
20230801,163700,225408845,414,414,414,414,0
|
|
20230801,163600,225408845,414,414,414,414,0
|
|
20230801,163500,225408845,414,414,414,414,0
|
|
20230801,163400,225408845,414,414,414,414,0
|
|
20230801,163300,225408845,414,414,414,414,0
|
|
20230801,163200,225408845,414,414,414,414,0
|
|
20230801,163100,225408845,414,414,414,414,0
|
|
20230801,163000,225408845,414,414,414,414,0
|
|
20230801,162900,225408845,414,414,414,414,0
|
|
20230801,162800,225408845,414,414,414,414,0
|
|
20230801,162700,225408845,414,414,414,414,0
|
|
20230801,162600,225408845,414,414,414,414,0
|
|
20230801,162500,225408845,414,414,414,414,0
|
|
20230801,162400,225408845,414,414,414,414,0
|
|
20230801,162300,225408845,414,414,414,414,0
|
|
20230801,162200,225408845,414,414,414,414,0
|
|
20230801,162100,225408845,414,414,414,414,0
|
|
20230801,162000,225408845,414,414,414,414,0
|
|
20230801,161900,225408845,414,414,414,414,0
|
|
20230801,161800,225408845,414,414,414,414,0
|
|
20230801,161700,225408845,414,414,414,414,0
|
|
20230801,161600,225408845,414,414,414,414,4098
|
|
20230801,161500,225408845,414,414,414,414,0
|
|
20230801,161400,225408845,414,414,414,414,0
|
|
20230801,161300,225408845,414,414,414,414,0
|
|
20230801,161200,225408845,414,414,414,414,0
|
|
20230801,161100,225408845,414,414,414,414,0
|
|
20230801,161000,225408845,414,414,414,414,0
|
|
20230801,160900,225408845,414,414,414,414,0
|
|
20230801,160800,225408845,414,414,414,414,0
|
|
20230801,160700,225408845,414,414,414,414,0
|
|
20230801,160600,225408845,414,414,414,414,0
|
|
20230801,160500,225408845,414,414,414,414,0
|
|
20230801,160400,225408845,414,414,414,414,0
|
|
20230801,160300,225408845,414,414,414,414,0
|
|
20230801,160200,225408845,414,414,414,414,0
|
|
20230801,160100,225408845,414,414,414,414,0
|
|
20230801,160000,225408845,414,414,414,414,0
|
|
20230801,155900,225408845,414,414,414,414,0
|
|
20230801,155800,225408845,414,414,414,414,0
|
|
20230801,155700,225408845,414,414,414,414,0
|
|
20230801,155600,225408845,414,414,414,414,0
|
|
20230801,155500,225408845,414,414,414,414,0
|
|
20230801,155400,225408845,414,414,414,414,0
|
|
20230801,155300,225408845,414,414,414,414,0
|
|
20230801,155200,225408845,414,414,414,414,0
|
|
20230801,155100,225408845,414,414,414,414,0
|
|
20230801,155000,225408845,414,414,414,414,0
|
|
20230801,154900,225408845,414,414,414,414,0
|
|
20230801,154800,225408845,414,414,414,414,0
|
|
20230801,154700,225408845,414,414,414,414,0
|
|
20230801,154600,225408845,414,414,414,414,4098
|
|
20230801,154500,225408845,414,414,414,414,0
|
|
20230801,154400,225408845,414,414,414,414,0
|
|
20230801,154300,225408845,414,414,414,414,0
|
|
20230801,154200,225408845,414,414,414,414,0
|
|
20230801,154100,225408845,414,414,414,414,0
|
|
20230801,154000,225408845,414,414,414,414,0
|
|
20230801,153900,225408845,414,414,414,414,0
|
|
20230801,153800,225408845,414,414,414,414,0
|
|
20230801,153700,225408845,414,414,414,414,0
|
|
20230801,153600,225408845,414,414,414,414,0
|
|
20230801,153500,225408845,414,414,414,414,0
|
|
20230801,153400,225408845,414,414,414,414,0
|
|
20230801,153300,225408845,414,414,414,414,0
|
|
20230801,153200,225408845,414,414,414,414,0
|
|
20230801,153100,225408845,414,414,414,414,0
|
|
20230801,153000,225408845,414,414,414,414,4098
|
|
20230801,152900,223712273,414,414,414,414,0
|
|
20230801,152800,223712273,414,414,414,414,0
|
|
20230801,152700,223712273,414,414,414,414,0
|
|
20230801,152600,223712273,414,414,414,414,0
|
|
20230801,152500,223712273,414,414,414,414,0
|
|
20230801,152400,223712273,414,414,414,414,0
|
|
20230801,152300,223712273,414,414,414,414,0
|
|
20230801,152200,223712273,414,414,414,414,0
|
|
20230801,152100,223712273,414,414,414,414,0
|
|
20230801,152000,223712273,414,414,414,414,0
|
|
20230801,151900,223712273,414,414,414,414,2
|
|
20230801,151800,223711445,414,414,414,414,157
|
|
20230801,151700,223646447,415,413,415,410,2065
|
|
20230801,151600,222795872,415,413,415,413,8071
|
|
20230801,151500,219446567,415,412,415,412,13371
|
|
20230801,151400,213910042,412,412,412,412,5
|
|
20230801,151300,213907982,412,412,412,412,0
|
|
20230801,151200,213907982,412,411,412,411,1029
|
|
20230801,151100,213484563,411,411,411,411,100
|
|
20230801,151000,213443463,410,410,410,410,60
|
|
20230801,150900,213418863,410,410,410,410,206
|
|
20230801,150800,213334403,410,410,410,410,2000
|
|
20230801,150700,212514403,410,410,410,410,0
|
|
20230801,150600,212514403,410,410,410,410,100
|
|
20230801,150500,212473403,409,409,409,409,0
|
|
20230801,150400,212473403,409,409,409,409,100
|
|
20230801,150300,212432503,409,410,410,409,101
|
|
20230801,150200,212391193,409,409,409,409,599
|
|
20230801,150100,212146202,410,410,410,410,41
|
|
20230801,150000,212129392,410,410,410,410,487
|
|
20230801,145900,211929722,410,409,410,409,101
|
|
20230801,145800,211888412,409,409,409,409,0
|
|
20230801,145700,211888412,409,409,409,409,0
|
|
20230801,145600,211888412,409,409,409,409,0
|
|
20230801,145500,211888412,409,409,409,409,0
|
|
20230801,145400,211888412,409,409,409,409,0
|
|
20230801,145300,211888412,409,410,411,409,6509
|
|
20230801,145200,209219265,411,411,411,411,507
|
|
20230801,145100,209010888,412,412,412,412,114
|
|
20230801,145000,208963920,412,412,412,412,74
|
|
20230801,144900,208933432,412,412,412,412,1
|
|
20230801,144800,208933020,412,412,412,412,0
|
|
20230801,144700,208933020,412,412,412,412,20
|
|
20230801,144600,208924780,412,411,412,411,3379
|
|
20230801,144500,207536010,411,411,411,411,6999
|
|
20230801,144400,204659421,410,408,410,408,3479
|
|
20230801,144300,203233033,410,410,410,410,0
|
|
20230801,144200,203233033,410,410,410,410,0
|
|
20230801,144100,203233033,410,408,410,408,140
|
|
20230801,144000,203175833,408,408,408,408,0
|
|
20230801,143900,203175833,408,408,408,408,0
|
|
20230801,143800,203175833,408,408,408,408,2097
|
|
20230801,143700,202320257,408,408,408,408,0
|
|
20230801,143600,202320257,408,408,408,408,1007
|
|
20230801,143500,201909401,408,408,408,408,33
|
|
20230801,143400,201895937,408,408,408,408,0
|
|
20230801,143300,201895937,408,408,408,408,352
|
|
20230801,143200,201752321,408,408,408,408,0
|
|
20230801,143100,201752321,408,408,408,408,505
|
|
20230801,143000,201546281,410,409,410,409,4
|
|
20230801,142900,201544642,410,410,410,410,0
|
|
20230801,142800,201544642,410,410,410,410,0
|
|
20230801,142700,201544642,410,410,410,410,0
|
|
20230801,142600,201544642,410,410,410,410,0
|
|
20230801,142500,201544642,410,410,410,410,0
|
|
20230801,142400,201544642,410,410,410,410,0
|
|
20230801,142300,201544642,410,410,410,410,0
|
|
20230801,142200,201544642,410,410,410,410,4
|
|
20230801,142100,201543002,410,410,410,410,0
|
|
20230801,142000,201543002,410,410,410,410,0
|
|
20230801,141900,201543002,410,410,410,410,2
|
|
20230801,141800,201542182,410,410,410,410,0
|
|
20230801,141700,201542182,410,410,410,410,0
|
|
20230801,141600,201542182,410,410,410,410,0
|
|
20230801,141500,201542182,410,410,410,410,0
|
|
20230801,141400,201542182,410,410,410,410,0
|
|
20230801,141300,201542182,410,410,410,410,64
|
|
20230801,141200,201515942,409,409,409,409,0
|
|
20230801,141100,201515942,409,408,409,408,2253
|
|
20230801,141000,200594515,408,408,408,408,0
|
|
20230801,140900,200594515,408,408,408,408,3660
|
|
20230801,140800,199101235,408,408,408,408,0
|
|
20230801,140700,199101235,408,408,408,408,0
|
|
20230801,140600,199101235,408,408,408,408,1
|
|
20230801,140500,199100827,406,407,407,406,704
|
|
20230801,140400,198814916,407,408,408,407,2401
|
|
20230801,140300,197837708,406,406,406,406,0
|
|
20230801,140200,197837708,406,406,406,406,0
|
|
20230801,140100,197837708,406,406,406,406,112
|
|
20230801,140000,197792236,405,408,408,405,9507
|
|
20230801,135900,193931456,408,408,408,408,0
|
|
20230801,135800,193931456,408,408,408,408,25
|
|
20230801,135700,193921256,409,408,409,408,279
|
|
20230801,135600,193807194,408,408,408,408,1
|
|
20230801,135500,193806786,407,407,407,407,0
|
|
20230801,135400,193806786,407,407,407,407,0
|
|
20230801,135300,193806786,407,407,407,407,50
|
|
20230801,135200,193786436,407,407,407,407,0
|
|
20230801,135100,193786436,407,407,407,407,4795
|
|
20230801,135000,191834871,409,409,409,409,0
|
|
20230801,134900,191834871,409,409,409,409,0
|
|
20230801,134800,191834871,409,409,409,409,0
|
|
20230801,134700,191834871,409,409,409,409,0
|
|
20230801,134600,191834871,409,409,409,409,0
|
|
20230801,134500,191834871,409,407,409,406,1007
|
|
20230801,134400,191426006,407,407,407,407,0
|
|
20230801,134300,191426006,407,407,407,407,3000
|
|
20230801,134200,190205006,408,408,409,408,1010
|
|
20230801,134100,189792925,408,408,408,408,4000
|
|
20230801,134000,188160925,409,410,410,409,3001
|
|
20230801,133900,186933515,410,410,410,410,0
|
|
20230801,133800,186933515,410,410,410,410,5
|
|
20230801,133700,186931465,411,411,411,411,1
|
|
20230801,133600,186931054,411,411,411,411,61
|
|
20230801,133500,186905983,411,408,411,408,3910
|
|
20230801,133400,185303883,406,406,406,406,0
|
|
20230801,133300,185303883,406,406,406,406,0
|
|
20230801,133200,185303883,406,408,408,406,5007
|
|
20230801,133100,183268266,408,407,408,407,105
|
|
20230801,133000,183225526,407,407,407,407,100
|
|
20230801,132900,183184826,407,408,408,407,49
|
|
20230801,132800,183164882,407,407,407,407,800
|
|
20230801,132700,182839282,409,409,409,409,20
|
|
20230801,132600,182831102,409,409,409,409,0
|
|
20230801,132500,182831102,409,409,409,409,200
|
|
20230801,132400,182749302,407,410,410,407,1565
|
|
20230801,132300,182112344,408,410,410,408,4110
|
|
20230801,132200,180435364,410,410,410,410,0
|
|
20230801,132100,180435364,410,409,410,409,100
|
|
20230801,132000,180394365,410,410,410,410,98
|
|
20230801,131900,180354185,410,410,410,410,0
|
|
20230801,131800,180354185,410,410,410,410,0
|
|
20230801,131700,180354185,410,409,410,409,21
|
|
20230801,131600,180345595,408,410,410,408,5000
|
|
20230801,131500,178300568,412,412,412,412,0
|
|
20230801,131400,178300568,412,412,412,412,0
|
|
20230801,131300,178300568,412,412,412,412,0
|
|
20230801,131200,178300568,412,411,412,411,11
|
|
20230801,131100,178296046,411,411,411,411,1
|
|
20230801,131000,178295635,411,411,411,411,17
|
|
20230801,130900,178288648,411,411,411,411,10
|
|
20230801,130800,178284538,412,412,412,412,0
|
|
20230801,130700,178284538,412,411,412,411,1016
|
|
20230801,130600,177866013,412,412,412,412,0
|
|
20230801,130500,177866013,412,412,412,412,75
|
|
20230801,130400,177835113,410,410,410,410,1511
|
|
20230801,130300,177215603,410,411,411,410,12823
|
|
20230801,130200,171950261,412,412,412,412,2257
|
|
20230801,130100,171020377,413,413,413,413,5
|
|
20230801,130000,171018312,413,413,413,413,0
|
|
20230801,125900,171018312,413,413,413,413,0
|
|
20230801,125800,171018312,413,413,413,413,200
|
|
20230801,125700,170935712,414,414,414,414,0
|
|
20230801,125600,170935712,414,414,414,414,1
|
|
20230801,125500,170935298,413,413,413,413,2568
|
|
20230801,125400,169874714,414,414,414,414,577
|
|
20230801,125300,169635836,416,416,416,416,0
|
|
20230801,125200,169635836,416,416,416,416,1
|
|
20230801,125100,169635420,416,416,416,416,1
|
|
20230801,125000,169635004,415,415,415,415,362
|
|
20230801,124900,169484774,416,416,416,416,0
|
|
20230801,124800,169484774,416,416,416,416,0
|
|
20230801,124700,169484774,416,416,416,416,0
|
|
20230801,124600,169484774,416,416,416,416,0
|
|
20230801,124500,169484774,416,416,416,416,895
|
|
20230801,124400,169112454,417,417,417,415,2195
|
|
20230801,124300,168197321,417,417,417,417,68
|
|
20230801,124200,168168965,417,416,417,416,518
|
|
20230801,124100,167953475,416,416,416,416,621
|
|
20230801,124000,167695139,416,416,416,416,25
|
|
20230801,123900,167684739,416,416,416,416,500
|
|
20230801,123800,167476739,416,416,416,416,0
|
|
20230801,123700,167476739,416,416,416,416,100
|
|
20230801,123600,167435139,416,415,416,415,800
|
|
20230801,123500,167102937,415,414,415,414,4
|
|
20230801,123400,167101280,415,415,415,415,1
|
|
20230801,123300,167100865,414,414,414,414,6
|
|
20230801,123200,167098381,414,414,414,414,0
|
|
20230801,123100,167098381,414,414,414,414,198
|
|
20230801,123000,167016409,414,415,416,414,559
|
|
20230801,122900,166784470,415,415,415,415,0
|
|
20230801,122800,166784470,415,415,415,415,0
|
|
20230801,122700,166784470,415,414,415,414,787
|
|
20230801,122600,166458452,414,414,414,414,300
|
|
20230801,122500,166334252,414,414,414,414,10
|
|
20230801,122400,166330112,414,414,414,414,190
|
|
20230801,122300,166251452,415,415,415,415,3
|
|
20230801,122200,166250207,416,416,416,416,200
|
|
20230801,122100,166167007,414,414,414,414,0
|
|
20230801,122000,166167007,414,414,414,414,0
|
|
20230801,121900,166167007,414,414,414,414,1608
|
|
20230801,121800,165501295,414,414,414,414,0
|
|
20230801,121700,165501295,414,414,414,414,0
|
|
20230801,121600,165501295,414,414,414,414,0
|
|
20230801,121500,165501295,414,414,414,414,0
|
|
20230801,121400,165501295,414,414,414,414,0
|
|
20230801,121300,165501295,414,414,414,414,0
|
|
20230801,121200,165501295,414,414,414,414,0
|
|
20230801,121100,165501295,414,414,414,414,0
|
|
20230801,121000,165501295,414,414,414,414,7
|
|
20230801,120900,165498397,414,414,414,414,0
|
|
20230801,120800,165498397,414,416,416,414,6580
|
|
20230801,120700,162761923,415,415,415,415,0
|
|
20230801,120600,162761923,415,415,415,415,5
|
|
20230801,120500,162759848,415,415,415,415,628
|
|
20230801,120400,162499228,415,414,415,414,201
|
|
20230801,120300,162415814,414,415,415,414,505
|
|
20230801,120200,162206244,414,415,415,414,4294
|
|
20230801,120100,160424833,415,415,415,415,1
|
|
20230801,120000,160424418,414,414,414,414,0
|
|
20230801,115900,160424418,414,415,415,414,41
|
|
20230801,115800,160407438,415,415,415,415,0
|
|
20230801,115700,160407438,415,415,415,415,0
|
|
20230801,115600,160407438,415,415,415,415,0
|
|
20230801,115500,160407438,415,415,415,415,500
|
|
20230801,115400,160199938,414,414,414,414,1092
|
|
20230801,115300,159747850,414,414,414,414,500
|
|
20230801,115200,159540850,415,415,415,415,0
|
|
20230801,115100,159540850,415,415,415,415,0
|
|
20230801,115000,159540850,415,415,415,415,0
|
|
20230801,114900,159540850,415,415,415,415,0
|
|
20230801,114800,159540850,415,415,415,415,0
|
|
20230801,114700,159540850,415,415,415,415,0
|
|
20230801,114600,159540850,415,415,415,415,313
|
|
20230801,114500,159410955,415,415,415,415,10
|
|
20230801,114400,159406805,415,415,415,415,1
|
|
20230801,114300,159406390,412,414,414,412,5445
|
|
20230801,114200,157153822,416,416,416,416,100
|
|
20230801,114100,157112222,416,416,416,416,0
|
|
20230801,114000,157112222,416,416,416,416,0
|
|
20230801,113900,157112222,416,416,416,416,0
|
|
20230801,113800,157112222,416,416,416,416,46
|
|
20230801,113700,157093086,414,416,416,414,200
|
|
20230801,113600,157009986,416,416,416,416,77
|
|
20230801,113500,156977954,416,414,416,414,1382
|
|
20230801,113400,156404983,414,414,414,414,20
|
|
20230801,113300,156396703,413,413,413,413,18559
|
|
20230801,113200,148731836,413,413,413,413,0
|
|
20230801,113100,148731836,413,413,413,413,0
|
|
20230801,113000,148731836,413,412,413,412,11
|
|
20230801,112900,148727294,412,412,412,412,8
|
|
20230801,112800,148723998,412,412,412,412,0
|
|
20230801,112700,148723998,412,412,412,412,0
|
|
20230801,112600,148723998,412,413,413,412,6504
|
|
20230801,112500,146040433,413,413,414,413,5073
|
|
20230801,112400,143940284,414,414,414,414,4924
|
|
20230801,112300,141901748,414,414,414,414,0
|
|
20230801,112200,141901748,414,414,414,414,171
|
|
20230801,112100,141830954,414,414,414,414,532
|
|
20230801,112000,141610706,414,414,414,414,0
|
|
20230801,111900,141610706,414,413,414,413,118
|
|
20230801,111800,141561971,413,413,413,413,275
|
|
20230801,111700,141448396,414,414,414,414,2496
|
|
20230801,111600,140415052,415,415,415,415,0
|
|
20230801,111500,140415052,415,415,415,415,0
|
|
20230801,111400,140415052,415,414,415,414,34
|
|
20230801,111300,140400944,415,415,415,415,0
|
|
20230801,111200,140400944,415,415,415,415,1044
|
|
20230801,111100,139967684,415,415,415,415,0
|
|
20230801,111000,139967684,415,415,415,415,38
|
|
20230801,110900,139951914,414,414,414,414,611
|
|
20230801,110800,139698960,414,415,415,414,465
|
|
20230801,110700,139505986,415,415,415,415,2200
|
|
20230801,110600,138592986,415,415,415,415,1
|
|
20230801,110500,138592571,416,416,416,416,100
|
|
20230801,110400,138550971,416,416,416,416,9
|
|
20230801,110300,138547227,415,415,415,415,780
|
|
20230801,110200,138223527,415,415,415,415,2394
|
|
20230801,110100,137230017,416,416,416,416,200
|
|
20230801,110000,137146817,415,416,416,415,70
|
|
20230801,105900,137117761,416,416,416,416,280
|
|
20230801,105800,137001281,415,416,416,415,868
|
|
20230801,105700,136640611,416,416,416,416,2550
|
|
20230801,105600,135579811,416,416,416,416,0
|
|
20230801,105500,135579811,416,416,416,416,943
|
|
20230801,105400,135187523,416,416,416,416,0
|
|
20230801,105300,135187523,416,416,416,416,600
|
|
20230801,105200,134937923,416,415,416,415,401
|
|
20230801,105100,134771207,415,415,415,415,309
|
|
20230801,105000,134642972,416,416,416,416,0
|
|
20230801,104900,134642972,416,416,416,416,10
|
|
20230801,104800,134638812,415,416,416,415,39
|
|
20230801,104700,134622626,414,414,414,414,100
|
|
20230801,104600,134581226,416,416,416,416,0
|
|
20230801,104500,134581226,416,416,416,414,16
|
|
20230801,104400,134574598,414,414,414,414,9597
|
|
20230801,104300,130601440,415,416,416,415,4394
|
|
20230801,104200,128776930,416,416,416,416,181
|
|
20230801,104100,128701634,415,415,415,415,0
|
|
20230801,104000,128701634,415,415,415,415,0
|
|
20230801,103900,128701634,415,416,416,415,39
|
|
20230801,103800,128685444,416,416,416,416,1064
|
|
20230801,103700,128242820,416,416,416,416,71
|
|
20230801,103600,128213284,416,416,416,416,3
|
|
20230801,103500,128212036,417,417,417,417,0
|
|
20230801,103400,128212036,417,417,417,417,5
|
|
20230801,103300,128209951,417,417,417,417,2
|
|
20230801,103200,128209117,415,417,417,415,1005
|
|
20230801,103100,127792034,417,416,417,416,2584
|
|
20230801,103000,126717089,416,416,416,416,9
|
|
20230801,102900,126713345,417,417,417,417,1758
|
|
20230801,102800,125980259,419,419,419,419,0
|
|
20230801,102700,125980259,419,419,419,419,1
|
|
20230801,102600,125979840,419,419,419,419,100
|
|
20230801,102500,125937940,419,419,419,419,96
|
|
20230801,102400,125897716,419,419,419,419,0
|
|
20230801,102300,125897716,419,419,419,419,400
|
|
20230801,102200,125730116,417,417,417,417,0
|
|
20230801,102100,125730116,417,417,417,417,10
|
|
20230801,102000,125725946,417,417,417,417,100
|
|
20230801,101900,125684246,417,417,417,416,11562
|
|
20230801,101800,120869129,418,418,418,418,51
|
|
20230801,101700,120847811,416,417,417,416,939
|
|
20230801,101600,120457185,417,417,418,417,1063
|
|
20230801,101500,120013894,417,417,417,417,100
|
|
20230801,101400,119972194,419,419,419,419,50
|
|
20230801,101300,119951244,419,418,420,418,5966
|
|
20230801,101200,117451869,418,418,418,418,2166
|
|
20230801,101100,116546481,418,418,418,418,1029
|
|
20230801,101000,116116359,419,418,419,418,1193
|
|
20230801,100900,115617683,418,418,418,418,971
|
|
20230801,100800,115211805,417,417,417,417,883
|
|
20230801,100700,114843594,416,417,417,416,31
|
|
20230801,100600,114830697,417,417,417,417,167
|
|
20230801,100500,114761058,418,417,418,417,86
|
|
20230801,100400,114725161,418,418,418,418,7
|
|
20230801,100300,114722235,418,418,418,418,9132
|
|
20230801,100200,110905059,416,416,418,416,8050
|
|
20230801,100100,107551917,416,416,416,413,94
|
|
20230801,100000,107512912,412,415,416,412,1850
|
|
20230801,095900,106747101,416,416,416,416,0
|
|
20230801,095800,106747101,416,416,416,416,1000
|
|
20230801,095700,106331101,415,415,415,415,139
|
|
20230801,095600,106273416,414,414,414,414,0
|
|
20230801,095500,106273416,414,414,414,414,0
|
|
20230801,095400,106273416,414,416,416,414,2039
|
|
20230801,095300,105429192,416,415,416,415,452
|
|
20230801,095200,105241372,416,416,416,416,0
|
|
20230801,095100,105241372,416,414,416,414,30
|
|
20230801,095000,105228926,414,414,414,414,150
|
|
20230801,094900,105166826,416,416,416,415,20
|
|
20230801,094800,105158524,417,417,417,417,0
|
|
20230801,094700,105158524,417,417,417,417,10000
|
|
20230801,094600,100988524,416,416,416,416,715
|
|
20230801,094500,100691084,417,414,417,414,8
|
|
20230801,094400,100687766,413,416,416,413,18267
|
|
20230801,094300,93132055,417,419,419,416,2625
|
|
20230801,094200,92038763,419,419,419,419,251
|
|
20230801,094100,91933594,416,417,417,416,51
|
|
20230801,094000,91912356,416,419,422,416,6985
|
|
20230801,093900,88994440,419,418,423,418,33861
|
|
20230801,093800,74773035,418,415,418,415,15020
|
|
20230801,093700,68537693,414,413,415,413,11034
|
|
20230801,093600,63969560,414,411,414,411,18876
|
|
20230801,093500,56198372,410,411,411,410,41
|
|
20230801,093400,56181559,411,411,411,411,0
|
|
20230801,093300,56181559,411,411,411,411,1002
|
|
20230801,093200,55769737,411,409,411,409,39
|
|
20230801,093100,55753784,411,411,411,410,1003
|
|
20230801,093000,55341553,411,409,411,409,2942
|
|
20230801,092900,54138273,409,409,409,409,0
|
|
20230801,092800,54138273,409,409,409,409,800
|
|
20230801,092700,53811073,409,409,409,409,2000
|
|
20230801,092600,52993073,411,410,411,410,669
|
|
20230801,092500,52718414,410,410,410,410,5500
|
|
20230801,092400,50463414,410,411,411,409,6648
|
|
20230801,092300,47739487,412,411,412,398,32385
|
|
20230801,092200,34681366,411,411,411,411,5766
|
|
20230801,092100,32311540,411,411,411,411,0
|
|
20230801,092000,32311540,411,409,411,409,1001
|
|
20230801,091900,31902129,410,410,410,410,275
|
|
20230801,091800,31789379,410,410,410,410,20
|
|
20230801,091700,31781179,410,410,410,410,24
|
|
20230801,091600,31771339,410,408,410,408,2772
|
|
20230801,091500,30640323,408,409,409,408,2894
|
|
20230801,091400,29457989,412,409,412,409,736
|
|
20230801,091300,29155045,410,410,410,410,0
|
|
20230801,091200,29155045,410,408,410,408,3166
|
|
20230801,091100,27861800,408,408,408,408,0
|
|
20230801,091000,27861800,408,409,409,408,6005
|
|
20230801,090900,25411759,410,410,410,410,300
|
|
20230801,090800,25288759,410,411,411,410,2096
|
|
20230801,090700,24429019,411,411,414,411,3121
|
|
20230801,090600,23140735,413,410,413,410,16193
|
|
20230801,090500,16478327,410,402,410,402,15533
|
|
20230801,090400,10173939,402,401,402,401,2
|
|
20230801,090300,10173136,400,400,400,400,10
|
|
20230801,090200,10169136,400,399,400,397,4328
|
|
20230801,090100,8443868,399,399,399,399,1
|
|
20230801,090000,8443469,397,399,399,397,21205
|