591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184800,220620418,908,908,908,908,6218
|
|
20230807,184700,220620418,908,908,908,908,0
|
|
20230807,184600,220620418,908,908,908,908,0
|
|
20230807,184500,220620418,908,908,908,908,0
|
|
20230807,184400,220620418,908,908,908,908,0
|
|
20230807,184300,220620418,908,908,908,908,0
|
|
20230807,184200,220620418,908,908,908,908,0
|
|
20230807,184100,220620418,908,908,908,908,0
|
|
20230807,184000,220620418,908,908,908,908,0
|
|
20230807,183900,220620418,908,908,908,908,0
|
|
20230807,183800,220620418,908,908,908,908,0
|
|
20230807,183700,220620418,908,908,908,908,0
|
|
20230807,183600,220620418,908,908,908,908,0
|
|
20230807,183500,220620418,908,908,908,908,0
|
|
20230807,183400,220620418,908,908,908,908,0
|
|
20230807,183300,220620418,908,908,908,908,0
|
|
20230807,183200,220620418,908,908,908,908,0
|
|
20230807,183100,220620418,908,908,908,908,0
|
|
20230807,183000,220620418,908,908,908,908,0
|
|
20230807,182900,220620418,908,908,908,908,0
|
|
20230807,182800,220620418,908,908,908,908,0
|
|
20230807,182700,220620418,908,908,908,908,0
|
|
20230807,182600,220620418,908,908,908,908,0
|
|
20230807,182500,220620418,908,908,908,908,0
|
|
20230807,182400,220620418,908,908,908,908,0
|
|
20230807,182300,220620418,908,908,908,908,0
|
|
20230807,182200,220620418,908,908,908,908,0
|
|
20230807,182100,220620418,908,908,908,908,0
|
|
20230807,182000,220620418,908,908,908,908,0
|
|
20230807,181900,220620418,908,908,908,908,0
|
|
20230807,181800,220620418,908,908,908,908,6218
|
|
20230807,181700,220620418,908,908,908,908,0
|
|
20230807,181600,220620418,908,908,908,908,0
|
|
20230807,181500,220620418,908,908,908,908,0
|
|
20230807,181400,220620418,908,908,908,908,0
|
|
20230807,181300,220620418,908,908,908,908,0
|
|
20230807,181200,220620418,908,908,908,908,0
|
|
20230807,181100,220620418,908,908,908,908,0
|
|
20230807,181000,220620418,908,908,908,908,0
|
|
20230807,180900,220620418,908,908,908,908,0
|
|
20230807,180800,220620418,908,908,908,908,0
|
|
20230807,180700,220620418,908,908,908,908,0
|
|
20230807,180600,220620418,908,908,908,908,0
|
|
20230807,180500,220620418,908,908,908,908,0
|
|
20230807,180400,220620418,908,908,908,908,0
|
|
20230807,180300,220620418,908,908,908,908,0
|
|
20230807,180200,220620418,908,908,908,908,0
|
|
20230807,180100,220620418,908,908,908,908,0
|
|
20230807,180000,220620418,908,908,908,908,0
|
|
20230807,175900,220620418,908,908,908,908,0
|
|
20230807,175800,220620418,908,908,908,908,0
|
|
20230807,175700,220620418,908,908,908,908,0
|
|
20230807,175600,220620418,908,908,908,908,0
|
|
20230807,175500,220620418,908,908,908,908,0
|
|
20230807,175400,220620418,908,908,908,908,0
|
|
20230807,175300,220620418,908,908,908,908,0
|
|
20230807,175200,220620418,908,908,908,908,0
|
|
20230807,175100,220620418,908,908,908,908,0
|
|
20230807,175000,220620418,908,908,908,908,0
|
|
20230807,174900,220620418,908,908,908,908,0
|
|
20230807,174800,220620418,908,908,908,908,6218
|
|
20230807,174700,220620418,908,908,908,908,0
|
|
20230807,174600,220620418,908,908,908,908,0
|
|
20230807,174500,220620418,908,908,908,908,0
|
|
20230807,174400,220620418,908,908,908,908,0
|
|
20230807,174300,220620418,908,908,908,908,0
|
|
20230807,174200,220620418,908,908,908,908,0
|
|
20230807,174100,220620418,908,908,908,908,0
|
|
20230807,174000,220620418,908,908,908,908,0
|
|
20230807,173900,220620418,908,908,908,908,0
|
|
20230807,173800,220620418,908,908,908,908,0
|
|
20230807,173700,220620418,908,908,908,908,0
|
|
20230807,173600,220620418,908,908,908,908,0
|
|
20230807,173500,220620418,908,908,908,908,0
|
|
20230807,173400,220620418,908,908,908,908,0
|
|
20230807,173300,220620418,908,908,908,908,0
|
|
20230807,173200,220620418,908,908,908,908,0
|
|
20230807,173100,220620418,908,908,908,908,0
|
|
20230807,173000,220620418,908,908,908,908,0
|
|
20230807,172900,220620418,908,908,908,908,0
|
|
20230807,172800,220620418,908,908,908,908,0
|
|
20230807,172700,220620418,908,908,908,908,0
|
|
20230807,172600,220620418,908,908,908,908,0
|
|
20230807,172500,220620418,908,908,908,908,0
|
|
20230807,172400,220620418,908,908,908,908,0
|
|
20230807,172300,220620418,908,908,908,908,0
|
|
20230807,172200,220620418,908,908,908,908,0
|
|
20230807,172100,220620418,908,908,908,908,0
|
|
20230807,172000,220620418,908,908,908,908,0
|
|
20230807,171900,220620418,908,908,908,908,0
|
|
20230807,171800,220620418,908,908,908,908,6218
|
|
20230807,171700,220620418,908,908,908,908,0
|
|
20230807,171600,220620418,908,908,908,908,0
|
|
20230807,171500,220620418,908,908,908,908,0
|
|
20230807,171400,220620418,908,908,908,908,0
|
|
20230807,171300,220620418,908,908,908,908,0
|
|
20230807,171200,220620418,908,908,908,908,0
|
|
20230807,171100,220620418,908,908,908,908,0
|
|
20230807,171000,220620418,908,908,908,908,0
|
|
20230807,170900,220620418,908,908,908,908,0
|
|
20230807,170800,220620418,908,908,908,908,0
|
|
20230807,170700,220620418,908,908,908,908,0
|
|
20230807,170600,220620418,908,908,908,908,0
|
|
20230807,170500,220620418,908,908,908,908,0
|
|
20230807,170400,220620418,908,908,908,908,0
|
|
20230807,170300,220620418,908,908,908,908,0
|
|
20230807,170200,220620418,908,908,908,908,0
|
|
20230807,170100,220620418,908,908,908,908,0
|
|
20230807,170000,220620418,908,908,908,908,0
|
|
20230807,165900,220620418,908,908,908,908,0
|
|
20230807,165800,220620418,908,908,908,908,0
|
|
20230807,165700,220620418,908,908,908,908,0
|
|
20230807,165600,220620418,908,908,908,908,0
|
|
20230807,165500,220620418,908,908,908,908,0
|
|
20230807,165400,220620418,908,908,908,908,0
|
|
20230807,165300,220620418,908,908,908,908,0
|
|
20230807,165200,220620418,908,908,908,908,0
|
|
20230807,165100,220620418,908,908,908,908,0
|
|
20230807,165000,220620418,908,908,908,908,0
|
|
20230807,164900,220620418,908,908,908,908,0
|
|
20230807,164800,220620418,908,908,908,908,6218
|
|
20230807,164700,220620418,908,908,908,908,0
|
|
20230807,164600,220620418,908,908,908,908,0
|
|
20230807,164500,220620418,908,908,908,908,0
|
|
20230807,164400,220620418,908,908,908,908,0
|
|
20230807,164300,220620418,908,908,908,908,0
|
|
20230807,164200,220620418,908,908,908,908,0
|
|
20230807,164100,220620418,908,908,908,908,0
|
|
20230807,164000,220620418,908,908,908,908,0
|
|
20230807,163900,220620418,908,908,908,908,0
|
|
20230807,163800,220620418,908,908,908,908,0
|
|
20230807,163700,220620418,908,908,908,908,0
|
|
20230807,163600,220620418,908,908,908,908,0
|
|
20230807,163500,220620418,908,908,908,908,0
|
|
20230807,163400,220620418,908,908,908,908,0
|
|
20230807,163300,220620418,908,908,908,908,0
|
|
20230807,163200,220620418,908,908,908,908,0
|
|
20230807,163100,220620418,908,908,908,908,0
|
|
20230807,163000,220620418,908,908,908,908,0
|
|
20230807,162900,220620418,908,908,908,908,0
|
|
20230807,162800,220620418,908,908,908,908,0
|
|
20230807,162700,220620418,908,908,908,908,0
|
|
20230807,162600,220620418,908,908,908,908,0
|
|
20230807,162500,220620418,908,908,908,908,0
|
|
20230807,162400,220620418,908,908,908,908,0
|
|
20230807,162300,220620418,908,908,908,908,0
|
|
20230807,162200,220620418,908,908,908,908,0
|
|
20230807,162100,220620418,908,908,908,908,0
|
|
20230807,162000,220620418,908,908,908,908,0
|
|
20230807,161900,220620418,908,908,908,908,0
|
|
20230807,161800,220620418,908,908,908,908,6218
|
|
20230807,161700,220620418,908,908,908,908,0
|
|
20230807,161600,220620418,908,908,908,908,0
|
|
20230807,161500,220620418,908,908,908,908,0
|
|
20230807,161400,220620418,908,908,908,908,0
|
|
20230807,161300,220620418,908,908,908,908,0
|
|
20230807,161200,220620418,908,908,908,908,0
|
|
20230807,161100,220620418,908,908,908,908,0
|
|
20230807,161000,220620418,908,908,908,908,0
|
|
20230807,160900,220620418,908,908,908,908,0
|
|
20230807,160800,220620418,908,908,908,908,0
|
|
20230807,160700,220620418,908,908,908,908,0
|
|
20230807,160600,220620418,908,908,908,908,0
|
|
20230807,160500,220620418,908,908,908,908,0
|
|
20230807,160400,220620418,908,908,908,908,0
|
|
20230807,160300,220620418,908,908,908,908,0
|
|
20230807,160200,220620418,908,908,908,908,0
|
|
20230807,160100,220620418,908,908,908,908,0
|
|
20230807,160000,220620418,908,908,908,908,0
|
|
20230807,155900,220620418,908,908,908,908,0
|
|
20230807,155800,220620418,908,908,908,908,0
|
|
20230807,155700,220620418,908,908,908,908,0
|
|
20230807,155600,220620418,908,908,908,908,0
|
|
20230807,155500,220620418,908,908,908,908,0
|
|
20230807,155400,220620418,908,908,908,908,0
|
|
20230807,155300,220620418,908,908,908,908,0
|
|
20230807,155200,220620418,908,908,908,908,0
|
|
20230807,155100,220620418,908,908,908,908,0
|
|
20230807,155000,220620418,908,908,908,908,0
|
|
20230807,154900,220620418,908,908,908,908,0
|
|
20230807,154800,220620418,908,908,908,908,6218
|
|
20230807,154700,220620418,908,908,908,908,0
|
|
20230807,154600,220620418,908,908,908,908,0
|
|
20230807,154500,220620418,908,908,908,908,0
|
|
20230807,154400,220620418,908,908,908,908,0
|
|
20230807,154300,220620418,908,908,908,908,0
|
|
20230807,154200,220620418,908,908,908,908,0
|
|
20230807,154100,220620418,908,908,908,908,0
|
|
20230807,154000,220620418,908,908,908,908,0
|
|
20230807,153900,220620418,908,908,908,908,0
|
|
20230807,153800,220620418,908,908,908,908,0
|
|
20230807,153700,220620418,908,908,908,908,0
|
|
20230807,153600,220620418,908,908,908,908,0
|
|
20230807,153500,220620418,908,908,908,908,0
|
|
20230807,153400,220620418,908,908,908,908,0
|
|
20230807,153300,220620418,908,908,908,908,0
|
|
20230807,153200,220620418,908,908,908,908,0
|
|
20230807,153100,220620418,908,908,908,908,0
|
|
20230807,153000,220620418,908,908,908,908,6218
|
|
20230807,152900,214974474,908,908,908,908,0
|
|
20230807,152800,214974474,908,908,908,908,0
|
|
20230807,152700,214974474,908,908,908,908,0
|
|
20230807,152600,214974474,908,908,908,908,0
|
|
20230807,152500,214974474,908,908,908,908,0
|
|
20230807,152400,214974474,908,908,908,908,0
|
|
20230807,152300,214974474,908,908,908,908,0
|
|
20230807,152200,214974474,908,908,908,908,0
|
|
20230807,152100,214974474,908,908,908,908,0
|
|
20230807,152000,214974474,908,908,908,908,0
|
|
20230807,151900,214974474,908,908,908,908,177
|
|
20230807,151800,214813758,908,906,908,906,1014
|
|
20230807,151700,213893064,906,906,908,906,1449
|
|
20230807,151600,212577416,908,908,908,908,29
|
|
20230807,151500,212551084,907,907,908,907,138
|
|
20230807,151400,212425814,907,907,907,907,547
|
|
20230807,151300,211929685,907,906,907,906,8
|
|
20230807,151200,211922436,906,906,906,906,20
|
|
20230807,151100,211904316,906,907,907,906,507
|
|
20230807,151000,211444474,906,906,906,906,148
|
|
20230807,150900,211310386,906,906,906,906,32
|
|
20230807,150800,211281394,906,906,906,906,507
|
|
20230807,150700,210822052,906,906,906,906,8
|
|
20230807,150600,210814804,907,906,907,906,51
|
|
20230807,150500,210768568,907,907,907,907,0
|
|
20230807,150400,210768568,907,906,907,906,26
|
|
20230807,150300,210745010,906,906,906,906,17
|
|
20230807,150200,210729608,906,905,906,905,577
|
|
20230807,150100,210207416,905,906,908,905,1033
|
|
20230807,150000,209272292,906,905,906,905,1531
|
|
20230807,145900,207885218,905,905,905,904,886
|
|
20230807,145800,207083432,905,905,905,905,0
|
|
20230807,145700,207083432,905,905,905,905,785
|
|
20230807,145600,206373007,905,905,905,904,110
|
|
20230807,145500,206273466,904,903,904,903,18
|
|
20230807,145400,206257207,903,904,904,903,470
|
|
20230807,145300,205832649,904,904,904,904,17
|
|
20230807,145200,205817281,904,904,904,904,10
|
|
20230807,145100,205808241,904,904,905,904,38
|
|
20230807,145000,205773886,904,904,904,904,8
|
|
20230807,144900,205766654,903,903,903,903,3
|
|
20230807,144800,205763945,906,906,906,903,108
|
|
20230807,144700,205666153,906,903,906,903,401
|
|
20230807,144600,205303111,903,903,903,903,10
|
|
20230807,144500,205294081,903,903,903,903,36
|
|
20230807,144400,205261573,903,903,903,903,4
|
|
20230807,144300,205257961,903,903,903,903,40
|
|
20230807,144200,205221841,903,903,903,903,3
|
|
20230807,144100,205219132,903,903,903,903,14
|
|
20230807,144000,205206490,903,904,904,903,12
|
|
20230807,143900,205195653,904,904,904,904,16
|
|
20230807,143800,205181189,905,904,905,904,1893
|
|
20230807,143700,203469913,905,904,905,904,24
|
|
20230807,143600,203448212,905,904,905,904,14
|
|
20230807,143500,203435552,904,904,904,904,20
|
|
20230807,143400,203417472,904,905,905,904,18
|
|
20230807,143300,203401190,905,905,905,905,11
|
|
20230807,143200,203391235,904,903,904,903,41
|
|
20230807,143100,203354172,903,905,905,903,5
|
|
20230807,143000,203349655,905,905,905,905,6
|
|
20230807,142900,203344225,905,903,905,903,40
|
|
20230807,142800,203308059,904,902,904,902,19
|
|
20230807,142700,203290902,903,903,903,902,13
|
|
20230807,142600,203279173,903,902,904,902,16
|
|
20230807,142500,203264729,903,902,903,902,22
|
|
20230807,142400,203244873,903,904,904,903,17
|
|
20230807,142300,203229520,903,903,904,903,1013
|
|
20230807,142200,202314778,904,903,904,903,40
|
|
20230807,142100,202278648,903,904,904,903,2004
|
|
20230807,142000,200468922,904,905,905,904,10
|
|
20230807,141900,200459880,906,907,907,906,8153
|
|
20230807,141800,193073261,907,906,907,906,19
|
|
20230807,141700,193056041,907,907,907,906,6
|
|
20230807,141600,193050600,906,907,907,906,43
|
|
20230807,141500,193011640,906,906,906,906,10
|
|
20230807,141400,193002580,906,906,906,906,8
|
|
20230807,141300,192995332,906,906,907,906,333
|
|
20230807,141200,192693633,906,906,906,906,1
|
|
20230807,141100,192692727,906,906,908,906,134
|
|
20230807,141000,192571128,906,906,906,906,7
|
|
20230807,140900,192564786,906,906,906,906,11
|
|
20230807,140800,192554820,906,906,907,906,137
|
|
20230807,140700,192430598,906,906,907,906,3
|
|
20230807,140600,192427879,906,906,906,906,10
|
|
20230807,140500,192418819,906,906,906,906,37
|
|
20230807,140400,192385297,906,906,906,906,9
|
|
20230807,140300,192377143,906,906,906,906,543
|
|
20230807,140200,191885185,906,907,907,906,223
|
|
20230807,140100,191682932,907,907,907,907,14
|
|
20230807,140000,191670234,907,906,907,906,33
|
|
20230807,135900,191640305,906,907,908,906,18
|
|
20230807,135800,191623982,907,904,907,904,11218
|
|
20230807,135700,181473867,903,904,905,903,22
|
|
20230807,135600,181453987,904,902,904,902,3522
|
|
20230807,135500,178270123,902,903,903,902,23
|
|
20230807,135400,178249368,904,902,906,902,11009
|
|
20230807,135300,168319226,902,904,908,902,5037
|
|
20230807,135200,163773960,903,903,904,903,19
|
|
20230807,135100,163756799,903,904,904,903,4138
|
|
20230807,135000,160019009,905,906,906,904,54
|
|
20230807,134900,159970151,906,906,906,906,15
|
|
20230807,134800,159956561,906,907,907,906,15
|
|
20230807,134700,159942968,906,905,906,905,1816
|
|
20230807,134600,158297684,905,906,906,905,269
|
|
20230807,134500,158053977,905,905,905,905,10
|
|
20230807,134400,158044927,905,906,906,905,2335
|
|
20230807,134300,155929443,906,906,906,906,147
|
|
20230807,134200,155796261,906,906,906,906,141
|
|
20230807,134100,155668515,906,907,907,906,15
|
|
20230807,134000,155654924,906,907,907,906,5
|
|
20230807,133900,155650393,906,906,906,906,28
|
|
20230807,133800,155625025,906,906,906,906,7
|
|
20230807,133700,155618683,906,906,906,906,3
|
|
20230807,133600,155615965,906,906,906,906,14
|
|
20230807,133500,155603281,908,908,908,908,1
|
|
20230807,133400,155602373,908,907,908,907,111
|
|
20230807,133300,155501599,906,906,906,906,23
|
|
20230807,133200,155480761,907,906,907,906,227
|
|
20230807,133100,155274899,906,906,906,906,58
|
|
20230807,133000,155222351,907,906,908,906,568
|
|
20230807,132900,154707729,907,907,907,906,1467
|
|
20230807,132800,153377161,907,908,908,907,1535
|
|
20230807,132700,151983427,908,907,908,907,29
|
|
20230807,132600,151957112,906,906,906,906,0
|
|
20230807,132500,151957112,906,907,909,906,28
|
|
20230807,132400,151931719,906,906,906,906,176
|
|
20230807,132300,151772263,906,906,907,906,1489
|
|
20230807,132200,150423226,906,906,906,906,9
|
|
20230807,132100,150415072,906,906,906,906,35
|
|
20230807,132000,150383362,906,906,907,906,22
|
|
20230807,131900,150363429,906,906,906,906,0
|
|
20230807,131800,150363429,906,906,906,906,24
|
|
20230807,131700,150341685,906,906,906,906,164
|
|
20230807,131600,150193101,905,906,906,905,8
|
|
20230807,131500,150185860,906,908,908,906,29
|
|
20230807,131400,150159573,909,909,909,909,1
|
|
20230807,131300,150158664,909,909,909,909,3310
|
|
20230807,131200,147149874,909,907,909,907,2298
|
|
20230807,131100,145061217,911,910,911,907,173
|
|
20230807,131000,144903803,910,909,911,909,4303
|
|
20230807,130900,140990289,909,909,910,909,113
|
|
20230807,130800,140887570,909,909,910,907,2715
|
|
20230807,130700,138419645,907,907,909,907,2044
|
|
20230807,130600,136563729,908,906,908,906,1565
|
|
20230807,130500,135144620,905,905,905,905,32
|
|
20230807,130400,135115660,904,904,904,904,71
|
|
20230807,130300,135051476,904,904,904,904,0
|
|
20230807,130200,135051476,904,904,904,904,7
|
|
20230807,130100,135045148,904,904,904,904,29
|
|
20230807,130000,135018932,904,904,904,904,27
|
|
20230807,125900,134994524,904,905,905,904,15
|
|
20230807,125800,134980963,904,904,904,904,11
|
|
20230807,125700,134971019,904,904,904,904,7
|
|
20230807,125600,134964691,904,904,904,904,10
|
|
20230807,125500,134955651,905,904,905,904,42
|
|
20230807,125400,134917663,904,904,904,904,3
|
|
20230807,125300,134914951,904,904,904,904,15
|
|
20230807,125200,134901391,905,904,905,904,88
|
|
20230807,125100,134821772,905,905,905,905,281
|
|
20230807,125000,134567467,905,905,905,905,49
|
|
20230807,124900,134523122,905,905,905,905,23
|
|
20230807,124800,134502307,905,905,906,904,16
|
|
20230807,124700,134487833,905,905,905,905,10
|
|
20230807,124600,134478783,904,904,904,904,21
|
|
20230807,124500,134459799,904,905,905,904,12
|
|
20230807,124400,134448950,906,906,906,906,1
|
|
20230807,124300,134448044,906,906,906,905,31
|
|
20230807,124200,134419987,904,904,904,904,0
|
|
20230807,124100,134419987,904,905,905,904,21
|
|
20230807,124000,134400989,906,904,906,904,45
|
|
20230807,123900,134360256,904,904,904,904,27
|
|
20230807,123800,134335848,905,905,905,905,3
|
|
20230807,123700,134333133,905,905,905,905,15
|
|
20230807,123600,134319558,905,905,905,905,7
|
|
20230807,123500,134313223,906,904,906,904,722
|
|
20230807,123400,133660531,904,905,905,904,11
|
|
20230807,123300,133650582,905,905,905,905,0
|
|
20230807,123200,133650582,905,905,905,905,31
|
|
20230807,123100,133622527,906,906,906,906,10
|
|
20230807,123000,133613467,905,905,905,905,7
|
|
20230807,122900,133607132,905,905,907,905,28
|
|
20230807,122800,133581772,906,906,906,906,48
|
|
20230807,122700,133538284,906,906,906,906,14
|
|
20230807,122600,133525600,906,906,906,906,18
|
|
20230807,122500,133509292,906,906,906,906,9
|
|
20230807,122400,133501138,906,906,906,906,26
|
|
20230807,122300,133477582,905,905,905,905,462
|
|
20230807,122200,133059472,904,904,904,904,8
|
|
20230807,122100,133052240,904,904,904,904,7
|
|
20230807,122000,133045912,904,904,904,904,23
|
|
20230807,121900,133025120,905,905,905,904,308
|
|
20230807,121800,132746391,904,904,904,904,27
|
|
20230807,121700,132721983,904,905,905,904,43
|
|
20230807,121600,132683081,904,904,905,904,44
|
|
20230807,121500,132643275,904,905,905,904,5
|
|
20230807,121400,132638751,904,904,904,904,45
|
|
20230807,121300,132598071,904,904,904,904,116
|
|
20230807,121200,132493207,904,904,904,904,0
|
|
20230807,121100,132493207,904,905,905,904,42
|
|
20230807,121000,132455218,905,905,905,905,979
|
|
20230807,120900,131569223,904,904,904,904,7
|
|
20230807,120800,131562895,904,904,904,904,24
|
|
20230807,120700,131541199,904,905,905,904,128
|
|
20230807,120600,131425386,904,904,904,904,187
|
|
20230807,120500,131256338,904,904,904,904,7
|
|
20230807,120400,131250010,904,903,904,903,28
|
|
20230807,120300,131224705,903,903,903,903,11
|
|
20230807,120200,131214772,903,905,905,903,92
|
|
20230807,120100,131131526,905,905,905,905,1
|
|
20230807,120000,131130621,905,905,905,905,7
|
|
20230807,115900,131124286,908,905,908,905,11
|
|
20230807,115800,131114319,907,907,907,907,25
|
|
20230807,115700,131091644,907,907,907,906,1945
|
|
20230807,115600,129327540,906,907,907,906,10
|
|
20230807,115500,129318472,909,906,909,906,788
|
|
20230807,115400,128604243,905,904,905,903,3283
|
|
20230807,115300,125636294,903,903,903,903,163
|
|
20230807,115200,125489105,903,901,903,901,355
|
|
20230807,115100,125168582,903,902,903,902,11
|
|
20230807,115000,125158653,902,901,902,901,18
|
|
20230807,114900,125142425,903,902,903,902,10
|
|
20230807,114800,125133403,901,901,901,901,19
|
|
20230807,114700,125116284,902,902,903,902,60
|
|
20230807,114600,125062132,902,901,902,901,8
|
|
20230807,114500,125054923,902,901,902,901,93
|
|
20230807,114400,124971119,900,902,903,900,1265
|
|
20230807,114300,123831451,902,902,902,902,4
|
|
20230807,114200,123827843,902,902,902,902,16
|
|
20230807,114100,123813411,902,902,902,902,17
|
|
20230807,114000,123798077,902,902,902,902,0
|
|
20230807,113900,123798077,902,902,902,902,31
|
|
20230807,113800,123770115,902,902,902,902,0
|
|
20230807,113700,123770115,902,902,902,902,7
|
|
20230807,113600,123763801,902,902,902,902,31
|
|
20230807,113500,123735839,902,902,903,902,78
|
|
20230807,113400,123665460,902,902,902,902,332
|
|
20230807,113300,123365996,902,903,903,902,9
|
|
20230807,113200,123357876,902,902,902,902,7
|
|
20230807,113100,123351562,902,902,902,902,125
|
|
20230807,113000,123238812,902,902,902,902,7
|
|
20230807,112900,123232498,902,901,902,901,249
|
|
20230807,112800,123007907,902,902,902,902,2
|
|
20230807,112700,123006103,903,904,904,903,13
|
|
20230807,112600,122994358,903,903,903,903,0
|
|
20230807,112500,122994358,903,901,903,901,54
|
|
20230807,112400,122945646,902,902,903,902,2389
|
|
20230807,112300,120788784,901,902,902,900,3331
|
|
20230807,112200,117784257,901,900,901,900,2016
|
|
20230807,112100,115969841,900,900,900,900,7
|
|
20230807,112000,115963541,902,900,902,900,75
|
|
20230807,111900,115895979,900,900,900,900,141
|
|
20230807,111800,115769079,900,900,900,900,7
|
|
20230807,111700,115762779,900,901,901,900,9
|
|
20230807,111600,115754678,900,902,902,900,310
|
|
20230807,111500,115475672,902,900,902,900,231
|
|
20230807,111400,115267513,900,900,900,900,27
|
|
20230807,111300,115243213,900,900,900,900,21
|
|
20230807,111200,115224313,900,900,900,900,9
|
|
20230807,111100,115216213,901,901,901,901,12
|
|
20230807,111000,115205401,901,902,902,901,9
|
|
20230807,110900,115197289,901,900,901,900,18
|
|
20230807,110800,115181078,901,901,901,901,13
|
|
20230807,110700,115169365,900,900,900,900,7
|
|
20230807,110600,115163065,901,901,901,901,7
|
|
20230807,110500,115156758,902,902,902,902,1
|
|
20230807,110400,115155856,903,905,906,903,59
|
|
20230807,110300,115102467,906,906,906,906,5
|
|
20230807,110200,115097937,905,904,905,904,30
|
|
20230807,110100,115070808,900,904,904,900,477
|
|
20230807,110000,114641232,901,901,901,901,7
|
|
20230807,105900,114634925,908,901,908,901,110
|
|
20230807,105800,114535366,900,900,900,900,0
|
|
20230807,105700,114535366,900,908,908,900,1001
|
|
20230807,105600,113633914,908,903,908,902,557
|
|
20230807,105500,113130763,902,900,902,900,26
|
|
20230807,105400,113107342,900,900,900,900,0
|
|
20230807,105300,113107342,900,901,901,900,45
|
|
20230807,105200,113066812,901,901,901,901,0
|
|
20230807,105100,113066812,901,901,901,901,7
|
|
20230807,105000,113060505,901,902,902,901,19
|
|
20230807,104900,113043381,902,902,902,902,304
|
|
20230807,104800,112769173,900,900,900,900,8
|
|
20230807,104700,112761973,903,901,903,901,22
|
|
20230807,104600,112742145,900,900,900,900,25
|
|
20230807,104500,112719645,901,899,901,899,26
|
|
20230807,104400,112696243,899,900,900,899,9
|
|
20230807,104300,112688150,900,900,900,900,6
|
|
20230807,104200,112682750,900,900,900,900,2098
|
|
20230807,104100,110794550,900,900,900,900,7
|
|
20230807,104000,110788250,900,900,900,900,175
|
|
20230807,103900,110630750,900,902,903,900,22
|
|
20230807,103800,110610917,900,900,900,900,550
|
|
20230807,103700,110115917,900,900,900,900,7
|
|
20230807,103600,110109617,903,900,903,900,27
|
|
20230807,103500,110085294,903,903,903,903,0
|
|
20230807,103400,110085294,903,900,903,900,9027
|
|
20230807,103300,101960953,903,903,903,903,0
|
|
20230807,103200,101960953,903,901,903,900,51
|
|
20230807,103100,101914996,901,901,901,901,0
|
|
20230807,103000,101914996,901,901,903,901,27
|
|
20230807,102900,101890657,901,901,901,901,1548
|
|
20230807,102800,100495909,901,902,902,901,1915
|
|
20230807,102700,98769997,902,902,902,902,267
|
|
20230807,102600,98529163,905,905,905,905,0
|
|
20230807,102500,98529163,905,904,905,902,25
|
|
20230807,102400,98506575,902,902,902,902,1
|
|
20230807,102300,98505673,902,904,904,902,8
|
|
20230807,102200,98498455,902,901,902,901,6654
|
|
20230807,102100,92502699,900,900,900,900,5479
|
|
20230807,102000,87571599,899,899,899,899,8
|
|
20230807,101900,87564407,899,899,899,899,1132
|
|
20230807,101800,86546739,899,899,899,899,7
|
|
20230807,101700,86540446,900,900,900,900,100
|
|
20230807,101600,86450446,899,900,900,899,4
|
|
20230807,101500,86446849,899,899,899,899,2
|
|
20230807,101400,86445051,901,901,901,901,1
|
|
20230807,101300,86444150,897,897,897,897,0
|
|
20230807,101200,86444150,897,898,898,897,1920
|
|
20230807,101100,84721890,898,900,901,898,3957
|
|
20230807,101000,81168008,900,900,900,900,0
|
|
20230807,100900,81168008,900,899,900,899,3972
|
|
20230807,100800,77594208,899,899,899,899,1000
|
|
20230807,100700,76695208,899,899,899,899,0
|
|
20230807,100600,76695208,899,899,899,899,27
|
|
20230807,100500,76670935,899,899,899,899,0
|
|
20230807,100400,76670935,899,899,899,899,3
|
|
20230807,100300,76668238,898,898,898,898,0
|
|
20230807,100200,76668238,898,898,898,898,2
|
|
20230807,100100,76666442,899,899,899,899,4
|
|
20230807,100000,76662846,897,899,899,897,800
|
|
20230807,095900,75944899,900,900,900,900,449
|
|
20230807,095800,75540799,900,900,900,900,0
|
|
20230807,095700,75540799,900,900,900,900,85
|
|
20230807,095600,75464299,900,900,900,900,0
|
|
20230807,095500,75464299,900,900,900,900,1
|
|
20230807,095400,75463399,900,900,900,900,1
|
|
20230807,095300,75462499,899,898,899,898,31
|
|
20230807,095200,75434631,900,900,900,900,0
|
|
20230807,095100,75434631,900,900,900,900,0
|
|
20230807,095000,75434631,900,900,900,900,0
|
|
20230807,094900,75434631,900,898,900,898,15
|
|
20230807,094800,75421159,898,899,899,898,2733
|
|
20230807,094700,72966478,899,899,899,899,4
|
|
20230807,094600,72962882,899,899,900,899,1963
|
|
20230807,094500,71198142,899,900,900,899,223
|
|
20230807,094400,70997663,900,899,900,899,514
|
|
20230807,094300,70535563,901,901,901,901,0
|
|
20230807,094200,70535563,901,901,901,901,150
|
|
20230807,094100,70400413,901,901,901,901,40
|
|
20230807,094000,70364373,901,900,901,899,104
|
|
20230807,093900,70270771,900,900,900,900,0
|
|
20230807,093800,70270771,900,900,900,900,1
|
|
20230807,093700,70269871,901,901,901,901,16
|
|
20230807,093600,70255455,900,900,900,900,17472
|
|
20230807,093500,54530655,898,899,899,898,518
|
|
20230807,093400,54065489,900,900,900,900,5
|
|
20230807,093300,54060989,900,898,900,898,3
|
|
20230807,093200,54058293,901,901,901,898,3016
|
|
20230807,093100,51346135,901,901,901,901,2
|
|
20230807,093000,51344333,900,900,900,900,1
|
|
20230807,092900,51343433,900,900,900,900,581
|
|
20230807,092800,50820533,900,901,901,900,22
|
|
20230807,092700,50800731,901,901,901,901,326
|
|
20230807,092600,50507005,902,902,902,902,2
|
|
20230807,092500,50505201,902,902,902,902,12
|
|
20230807,092400,50494377,901,902,902,901,242
|
|
20230807,092300,50276333,901,901,901,901,0
|
|
20230807,092200,50276333,901,901,901,901,190
|
|
20230807,092100,50105143,902,902,902,902,10
|
|
20230807,092000,50096123,902,903,903,902,1990
|
|
20230807,091900,48300643,903,901,904,901,857
|
|
20230807,091800,47526839,896,898,898,896,10000
|
|
20230807,091700,38565908,902,902,902,902,1
|
|
20230807,091600,38565006,896,896,896,896,0
|
|
20230807,091500,38565006,896,898,898,896,10006
|
|
20230807,091400,29593996,902,902,902,902,1
|
|
20230807,091300,29593094,895,904,904,895,5497
|
|
20230807,091200,24667099,902,903,904,902,600
|
|
20230807,091100,24125379,904,903,904,903,11
|
|
20230807,091000,24115445,895,895,895,895,90
|
|
20230807,090900,24034895,895,900,900,895,1248
|
|
20230807,090800,22915695,900,901,901,900,1062
|
|
20230807,090700,21959833,900,900,900,900,5000
|
|
20230807,090600,17459833,900,902,902,900,10240
|
|
20230807,090500,8241277,901,906,906,901,4483
|
|
20230807,090400,4197730,913,913,913,913,0
|
|
20230807,090300,4197730,913,913,913,913,0
|
|
20230807,090200,4197730,913,913,913,913,30
|
|
20230807,090100,4170340,914,911,914,906,4553
|
|
20230807,090000,27410,913,914,914,913,30
|