591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184800,280679034,930,930,930,930,5428
|
|
20230811,184700,280679034,930,930,930,930,0
|
|
20230811,184600,280679034,930,930,930,930,0
|
|
20230811,184500,280679034,930,930,930,930,0
|
|
20230811,184400,280679034,930,930,930,930,0
|
|
20230811,184300,280679034,930,930,930,930,0
|
|
20230811,184200,280679034,930,930,930,930,0
|
|
20230811,184100,280679034,930,930,930,930,0
|
|
20230811,184000,280679034,930,930,930,930,0
|
|
20230811,183900,280679034,930,930,930,930,0
|
|
20230811,183800,280679034,930,930,930,930,0
|
|
20230811,183700,280679034,930,930,930,930,0
|
|
20230811,183600,280679034,930,930,930,930,0
|
|
20230811,183500,280679034,930,930,930,930,0
|
|
20230811,183400,280679034,930,930,930,930,0
|
|
20230811,183300,280679034,930,930,930,930,0
|
|
20230811,183200,280679034,930,930,930,930,0
|
|
20230811,183100,280679034,930,930,930,930,0
|
|
20230811,183000,280679034,930,930,930,930,0
|
|
20230811,182900,280679034,930,930,930,930,0
|
|
20230811,182800,280679034,930,930,930,930,0
|
|
20230811,182700,280679034,930,930,930,930,0
|
|
20230811,182600,280679034,930,930,930,930,0
|
|
20230811,182500,280679034,930,930,930,930,0
|
|
20230811,182400,280679034,930,930,930,930,0
|
|
20230811,182300,280679034,930,930,930,930,0
|
|
20230811,182200,280679034,930,930,930,930,0
|
|
20230811,182100,280679034,930,930,930,930,0
|
|
20230811,182000,280679034,930,930,930,930,0
|
|
20230811,181900,280679034,930,930,930,930,0
|
|
20230811,181800,280679034,930,930,930,930,5428
|
|
20230811,181700,280679034,930,930,930,930,0
|
|
20230811,181600,280679034,930,930,930,930,0
|
|
20230811,181500,280679034,930,930,930,930,0
|
|
20230811,181400,280679034,930,930,930,930,0
|
|
20230811,181300,280679034,930,930,930,930,0
|
|
20230811,181200,280679034,930,930,930,930,0
|
|
20230811,181100,280679034,930,930,930,930,0
|
|
20230811,181000,280679034,930,930,930,930,0
|
|
20230811,180900,280679034,930,930,930,930,0
|
|
20230811,180800,280679034,930,930,930,930,0
|
|
20230811,180700,280679034,930,930,930,930,0
|
|
20230811,180600,280679034,930,930,930,930,0
|
|
20230811,180500,280679034,930,930,930,930,0
|
|
20230811,180400,280679034,930,930,930,930,0
|
|
20230811,180300,280679034,930,930,930,930,0
|
|
20230811,180200,280679034,930,930,930,930,0
|
|
20230811,180100,280679034,930,930,930,930,0
|
|
20230811,180000,280679034,930,930,930,930,0
|
|
20230811,175900,280679034,930,930,930,930,0
|
|
20230811,175800,280679034,930,930,930,930,0
|
|
20230811,175700,280679034,930,930,930,930,0
|
|
20230811,175600,280679034,930,930,930,930,0
|
|
20230811,175500,280679034,930,930,930,930,0
|
|
20230811,175400,280679034,930,930,930,930,0
|
|
20230811,175300,280679034,930,930,930,930,0
|
|
20230811,175200,280679034,930,930,930,930,0
|
|
20230811,175100,280679034,930,930,930,930,0
|
|
20230811,175000,280679034,930,930,930,930,0
|
|
20230811,174900,280679034,930,930,930,930,0
|
|
20230811,174800,280679034,930,930,930,930,5428
|
|
20230811,174700,280679034,930,930,930,930,0
|
|
20230811,174600,280679034,930,930,930,930,0
|
|
20230811,174500,280679034,930,930,930,930,0
|
|
20230811,174400,280679034,930,930,930,930,0
|
|
20230811,174300,280679034,930,930,930,930,0
|
|
20230811,174200,280679034,930,930,930,930,0
|
|
20230811,174100,280679034,930,930,930,930,0
|
|
20230811,174000,280679034,930,930,930,930,0
|
|
20230811,173900,280679034,930,930,930,930,0
|
|
20230811,173800,280679034,930,930,930,930,0
|
|
20230811,173700,280679034,930,930,930,930,0
|
|
20230811,173600,280679034,930,930,930,930,0
|
|
20230811,173500,280679034,930,930,930,930,0
|
|
20230811,173400,280679034,930,930,930,930,0
|
|
20230811,173300,280679034,930,930,930,930,0
|
|
20230811,173200,280679034,930,930,930,930,0
|
|
20230811,173100,280679034,930,930,930,930,0
|
|
20230811,173000,280679034,930,930,930,930,0
|
|
20230811,172900,280679034,930,930,930,930,0
|
|
20230811,172800,280679034,930,930,930,930,0
|
|
20230811,172700,280679034,930,930,930,930,0
|
|
20230811,172600,280679034,930,930,930,930,0
|
|
20230811,172500,280679034,930,930,930,930,0
|
|
20230811,172400,280679034,930,930,930,930,0
|
|
20230811,172300,280679034,930,930,930,930,0
|
|
20230811,172200,280679034,930,930,930,930,0
|
|
20230811,172100,280679034,930,930,930,930,0
|
|
20230811,172000,280679034,930,930,930,930,0
|
|
20230811,171900,280679034,930,930,930,930,0
|
|
20230811,171800,280679034,930,930,930,930,5428
|
|
20230811,171700,280679034,930,930,930,930,0
|
|
20230811,171600,280679034,930,930,930,930,0
|
|
20230811,171500,280679034,930,930,930,930,0
|
|
20230811,171400,280679034,930,930,930,930,0
|
|
20230811,171300,280679034,930,930,930,930,0
|
|
20230811,171200,280679034,930,930,930,930,0
|
|
20230811,171100,280679034,930,930,930,930,0
|
|
20230811,171000,280679034,930,930,930,930,0
|
|
20230811,170900,280679034,930,930,930,930,0
|
|
20230811,170800,280679034,930,930,930,930,0
|
|
20230811,170700,280679034,930,930,930,930,0
|
|
20230811,170600,280679034,930,930,930,930,0
|
|
20230811,170500,280679034,930,930,930,930,0
|
|
20230811,170400,280679034,930,930,930,930,0
|
|
20230811,170300,280679034,930,930,930,930,0
|
|
20230811,170200,280679034,930,930,930,930,0
|
|
20230811,170100,280679034,930,930,930,930,0
|
|
20230811,170000,280679034,930,930,930,930,0
|
|
20230811,165900,280679034,930,930,930,930,0
|
|
20230811,165800,280679034,930,930,930,930,0
|
|
20230811,165700,280679034,930,930,930,930,0
|
|
20230811,165600,280679034,930,930,930,930,0
|
|
20230811,165500,280679034,930,930,930,930,0
|
|
20230811,165400,280679034,930,930,930,930,0
|
|
20230811,165300,280679034,930,930,930,930,0
|
|
20230811,165200,280679034,930,930,930,930,0
|
|
20230811,165100,280679034,930,930,930,930,0
|
|
20230811,165000,280679034,930,930,930,930,0
|
|
20230811,164900,280679034,930,930,930,930,0
|
|
20230811,164800,280679034,930,930,930,930,5428
|
|
20230811,164700,280679034,930,930,930,930,0
|
|
20230811,164600,280679034,930,930,930,930,0
|
|
20230811,164500,280679034,930,930,930,930,0
|
|
20230811,164400,280679034,930,930,930,930,0
|
|
20230811,164300,280679034,930,930,930,930,0
|
|
20230811,164200,280679034,930,930,930,930,0
|
|
20230811,164100,280679034,930,930,930,930,0
|
|
20230811,164000,280679034,930,930,930,930,0
|
|
20230811,163900,280679034,930,930,930,930,0
|
|
20230811,163800,280679034,930,930,930,930,0
|
|
20230811,163700,280679034,930,930,930,930,0
|
|
20230811,163600,280679034,930,930,930,930,0
|
|
20230811,163500,280679034,930,930,930,930,0
|
|
20230811,163400,280679034,930,930,930,930,0
|
|
20230811,163300,280679034,930,930,930,930,0
|
|
20230811,163200,280679034,930,930,930,930,0
|
|
20230811,163100,280679034,930,930,930,930,0
|
|
20230811,163000,280679034,930,930,930,930,0
|
|
20230811,162900,280679034,930,930,930,930,0
|
|
20230811,162800,280679034,930,930,930,930,0
|
|
20230811,162700,280679034,930,930,930,930,0
|
|
20230811,162600,280679034,930,930,930,930,0
|
|
20230811,162500,280679034,930,930,930,930,0
|
|
20230811,162400,280679034,930,930,930,930,0
|
|
20230811,162300,280679034,930,930,930,930,0
|
|
20230811,162200,280679034,930,930,930,930,0
|
|
20230811,162100,280679034,930,930,930,930,0
|
|
20230811,162000,280679034,930,930,930,930,0
|
|
20230811,161900,280679034,930,930,930,930,0
|
|
20230811,161800,280679034,930,930,930,930,5428
|
|
20230811,161700,280679034,930,930,930,930,0
|
|
20230811,161600,280679034,930,930,930,930,0
|
|
20230811,161500,280679034,930,930,930,930,0
|
|
20230811,161400,280679034,930,930,930,930,0
|
|
20230811,161300,280679034,930,930,930,930,0
|
|
20230811,161200,280679034,930,930,930,930,0
|
|
20230811,161100,280679034,930,930,930,930,0
|
|
20230811,161000,280679034,930,930,930,930,0
|
|
20230811,160900,280679034,930,930,930,930,0
|
|
20230811,160800,280679034,930,930,930,930,0
|
|
20230811,160700,280679034,930,930,930,930,0
|
|
20230811,160600,280679034,930,930,930,930,0
|
|
20230811,160500,280679034,930,930,930,930,0
|
|
20230811,160400,280679034,930,930,930,930,0
|
|
20230811,160300,280679034,930,930,930,930,0
|
|
20230811,160200,280679034,930,930,930,930,0
|
|
20230811,160100,280679034,930,930,930,930,0
|
|
20230811,160000,280679034,930,930,930,930,0
|
|
20230811,155900,280679034,930,930,930,930,0
|
|
20230811,155800,280679034,930,930,930,930,0
|
|
20230811,155700,280679034,930,930,930,930,0
|
|
20230811,155600,280679034,930,930,930,930,0
|
|
20230811,155500,280679034,930,930,930,930,0
|
|
20230811,155400,280679034,930,930,930,930,0
|
|
20230811,155300,280679034,930,930,930,930,0
|
|
20230811,155200,280679034,930,930,930,930,0
|
|
20230811,155100,280679034,930,930,930,930,0
|
|
20230811,155000,280679034,930,930,930,930,0
|
|
20230811,154900,280679034,930,930,930,930,0
|
|
20230811,154800,280679034,930,930,930,930,5428
|
|
20230811,154700,280679034,930,930,930,930,0
|
|
20230811,154600,280679034,930,930,930,930,0
|
|
20230811,154500,280679034,930,930,930,930,0
|
|
20230811,154400,280679034,930,930,930,930,0
|
|
20230811,154300,280679034,930,930,930,930,0
|
|
20230811,154200,280679034,930,930,930,930,0
|
|
20230811,154100,280679034,930,930,930,930,0
|
|
20230811,154000,280679034,930,930,930,930,0
|
|
20230811,153900,280679034,930,930,930,930,0
|
|
20230811,153800,280679034,930,930,930,930,0
|
|
20230811,153700,280679034,930,930,930,930,0
|
|
20230811,153600,280679034,930,930,930,930,0
|
|
20230811,153500,280679034,930,930,930,930,0
|
|
20230811,153400,280679034,930,930,930,930,0
|
|
20230811,153300,280679034,930,930,930,930,0
|
|
20230811,153200,280679034,930,930,930,930,0
|
|
20230811,153100,280679034,930,930,930,930,0
|
|
20230811,153000,280679034,930,930,930,930,5428
|
|
20230811,152900,275630994,924,924,924,924,0
|
|
20230811,152800,275630994,924,924,924,924,0
|
|
20230811,152700,275630994,924,924,924,924,0
|
|
20230811,152600,275630994,924,924,924,924,0
|
|
20230811,152500,275630994,924,924,924,924,0
|
|
20230811,152400,275630994,924,924,924,924,0
|
|
20230811,152300,275630994,924,924,924,924,0
|
|
20230811,152200,275630994,924,924,924,924,0
|
|
20230811,152100,275630994,924,924,924,924,0
|
|
20230811,152000,275630994,924,924,924,924,0
|
|
20230811,151900,275630994,924,924,924,924,4
|
|
20230811,151800,275627298,925,923,925,923,324
|
|
20230811,151700,275327609,923,923,925,923,92
|
|
20230811,151600,275242683,923,923,925,923,403
|
|
20230811,151500,274870626,923,924,924,922,17331
|
|
20230811,151400,258871941,924,924,925,924,192
|
|
20230811,151300,258694530,924,924,925,924,171
|
|
20230811,151200,258536517,924,925,925,924,186
|
|
20230811,151100,258364637,924,924,925,924,122
|
|
20230811,151000,258251908,924,924,925,924,215
|
|
20230811,150900,258053245,924,924,925,924,186
|
|
20230811,150800,257881330,924,924,925,924,344
|
|
20230811,150700,257563324,924,924,924,924,132
|
|
20230811,150600,257441356,924,924,924,924,195
|
|
20230811,150500,257261176,924,925,925,924,160
|
|
20230811,150400,257113314,924,924,925,924,308
|
|
20230811,150300,256828581,924,924,924,924,185
|
|
20230811,150200,256657641,924,924,924,924,145
|
|
20230811,150100,256523661,924,925,925,924,136
|
|
20230811,150000,256397961,925,925,926,925,695
|
|
20230811,145900,255754785,925,925,925,925,186
|
|
20230811,145800,255582735,925,925,926,925,168
|
|
20230811,145700,255427332,925,925,926,925,160
|
|
20230811,145600,255279329,925,925,925,925,700
|
|
20230811,145500,254631829,925,925,926,925,155
|
|
20230811,145400,254488453,925,925,925,925,186
|
|
20230811,145300,254316403,925,925,926,925,156
|
|
20230811,145200,254172099,926,925,926,925,128
|
|
20230811,145100,254053695,925,925,925,925,190
|
|
20230811,145000,253877945,925,925,925,925,139
|
|
20230811,144900,253749370,925,925,925,925,220
|
|
20230811,144800,253545870,925,925,926,925,110
|
|
20230811,144700,253444115,925,925,925,925,203
|
|
20230811,144600,253256340,925,925,926,925,140
|
|
20230811,144500,253126836,925,925,925,925,179
|
|
20230811,144400,252961261,925,924,926,924,147
|
|
20230811,144300,252825371,924,924,924,924,722
|
|
20230811,144200,252158243,924,924,924,924,165
|
|
20230811,144100,252005783,924,924,925,924,131
|
|
20230811,144000,251884729,924,925,925,924,170
|
|
20230811,143900,251727517,925,925,925,925,193
|
|
20230811,143800,251548992,925,925,925,925,369
|
|
20230811,143700,251207667,925,925,925,925,151
|
|
20230811,143600,251067992,925,924,925,924,686
|
|
20230811,143500,250433823,924,925,925,924,348
|
|
20230811,143400,250112017,925,925,926,925,6799
|
|
20230811,143300,243822662,925,925,925,925,211
|
|
20230811,143200,243627487,925,925,925,925,160
|
|
20230811,143100,243479487,925,925,925,925,119
|
|
20230811,143000,243369412,925,925,925,925,243
|
|
20230811,142900,243144637,925,926,926,925,1994
|
|
20230811,142800,241298315,926,926,926,926,209
|
|
20230811,142700,241104781,926,926,926,926,125
|
|
20230811,142600,240989031,926,926,927,926,202
|
|
20230811,142500,240801974,926,926,927,926,160
|
|
20230811,142400,240653811,927,925,927,925,379
|
|
20230811,142300,240302897,925,925,925,925,186
|
|
20230811,142200,240130847,926,925,926,925,259
|
|
20230811,142100,239891134,925,925,926,925,279
|
|
20230811,142000,239632907,925,925,926,925,289
|
|
20230811,141900,239365482,925,925,925,925,183
|
|
20230811,141800,239196207,925,924,925,924,319
|
|
20230811,141700,238901281,924,924,925,923,1649
|
|
20230811,141600,237376148,924,923,924,923,1083
|
|
20230811,141500,236375602,923,923,923,923,277
|
|
20230811,141400,236119931,923,923,923,922,1673
|
|
20230811,141300,234575785,923,923,923,923,157
|
|
20230811,141200,234430874,923,923,924,923,224
|
|
20230811,141100,234224121,923,923,923,923,172
|
|
20230811,141000,234065365,923,922,925,922,203
|
|
20230811,140900,233878073,922,922,922,922,239
|
|
20230811,140800,233657715,922,922,922,922,223
|
|
20230811,140700,233452109,922,922,922,922,149
|
|
20230811,140600,233314731,925,924,925,922,22836
|
|
20230811,140500,212214401,924,924,924,924,210
|
|
20230811,140400,212020361,924,924,924,924,112
|
|
20230811,140300,211916873,924,924,924,924,242
|
|
20230811,140200,211693265,924,924,925,924,155
|
|
20230811,140100,211550044,924,926,927,924,10134
|
|
20230811,140000,202177122,926,926,926,926,170
|
|
20230811,135900,202019702,926,926,926,926,174
|
|
20230811,135800,201858578,926,926,927,926,223
|
|
20230811,135700,201652076,926,926,926,926,136
|
|
20230811,135600,201526140,926,926,926,926,183
|
|
20230811,135500,201356682,926,927,927,926,168
|
|
20230811,135400,201201107,926,926,927,926,126
|
|
20230811,135300,201084424,926,926,926,926,226
|
|
20230811,135200,200875148,926,926,926,926,136
|
|
20230811,135100,200749212,926,926,926,926,71
|
|
20230811,135000,200683466,926,926,927,926,7
|
|
20230811,134900,200676980,926,926,926,926,18
|
|
20230811,134800,200660312,926,926,926,926,29
|
|
20230811,134700,200633458,926,925,926,925,776
|
|
20230811,134600,199914896,925,926,926,925,274
|
|
20230811,134500,199661181,926,926,926,926,121
|
|
20230811,134400,199549135,926,926,926,926,15
|
|
20230811,134300,199535245,926,926,926,926,16
|
|
20230811,134200,199520429,926,926,926,926,20
|
|
20230811,134100,199501909,926,926,926,926,15
|
|
20230811,134000,199488019,926,926,926,926,13
|
|
20230811,133900,199475981,926,926,926,926,26
|
|
20230811,133800,199451905,926,926,926,926,15
|
|
20230811,133700,199438015,926,927,927,926,46
|
|
20230811,133600,199395418,927,927,928,927,23
|
|
20230811,133500,199374096,928,927,928,927,19
|
|
20230811,133400,199356481,927,926,927,925,23
|
|
20230811,133300,199335187,925,925,925,925,22
|
|
20230811,133200,199314837,927,926,927,925,28
|
|
20230811,133100,199288929,925,925,927,925,9
|
|
20230811,133000,199280600,925,924,925,924,21
|
|
20230811,132900,199261182,924,925,925,924,2030
|
|
20230811,132800,197384050,928,925,928,925,16
|
|
20230811,132700,197369220,925,924,925,924,452
|
|
20230811,132600,196951137,924,926,926,924,9589
|
|
20230811,132500,188078533,926,926,926,926,24
|
|
20230811,132400,188056309,926,927,927,926,11
|
|
20230811,132300,188046114,927,927,927,926,519
|
|
20230811,132200,187565015,926,926,927,926,28
|
|
20230811,132100,187539086,926,926,927,926,9
|
|
20230811,132000,187530748,927,927,927,927,3821
|
|
20230811,131900,183988681,927,927,929,927,736
|
|
20230811,131800,183306395,927,927,927,927,19
|
|
20230811,131700,183288782,927,928,928,927,31
|
|
20230811,131600,183260035,928,928,928,928,16
|
|
20230811,131500,183245187,928,927,928,927,21
|
|
20230811,131400,183225706,927,928,929,927,21
|
|
20230811,131300,183206221,928,928,928,928,19
|
|
20230811,131200,183188589,928,927,928,927,28
|
|
20230811,131100,183162632,927,927,928,927,11
|
|
20230811,131000,183152430,927,929,929,927,1876
|
|
20230811,130900,181411502,928,929,929,928,526
|
|
20230811,130800,180922867,929,929,930,929,44
|
|
20230811,130700,180881967,929,929,930,929,51
|
|
20230811,130600,180834552,929,928,929,928,27
|
|
20230811,130500,180809470,929,929,930,928,27
|
|
20230811,130400,180784402,928,928,928,928,23
|
|
20230811,130300,180763058,928,929,929,928,14
|
|
20230811,130200,180750054,929,929,929,928,26
|
|
20230811,130100,180725903,928,928,928,928,16
|
|
20230811,130000,180711055,929,928,929,928,20
|
|
20230811,125900,180692493,929,928,929,928,18
|
|
20230811,125800,180675779,928,928,929,928,26
|
|
20230811,125700,180651650,929,929,929,928,11
|
|
20230811,125600,180641432,929,928,930,928,33
|
|
20230811,125500,180610788,929,928,930,928,20
|
|
20230811,125400,180592220,928,928,928,928,16
|
|
20230811,125300,180577372,928,928,928,928,17
|
|
20230811,125200,180561596,928,928,928,928,36
|
|
20230811,125100,180528188,928,928,928,928,11
|
|
20230811,125000,180517980,928,928,930,928,216
|
|
20230811,124900,180317136,928,928,928,928,18
|
|
20230811,124800,180300432,928,928,928,928,15
|
|
20230811,124700,180286512,928,928,928,928,15
|
|
20230811,124600,180272592,928,928,928,928,32
|
|
20230811,124500,180242896,930,928,930,928,1121
|
|
20230811,124400,179202406,928,928,928,928,18
|
|
20230811,124300,179185702,928,928,928,927,4769
|
|
20230811,124200,174760072,929,929,929,929,8
|
|
20230811,124100,174752640,929,929,929,929,432
|
|
20230811,124000,174351312,929,929,929,929,19
|
|
20230811,123900,174333661,929,929,929,929,18
|
|
20230811,123800,174316939,929,929,929,929,19
|
|
20230811,123700,174299288,929,929,929,929,19
|
|
20230811,123600,174281637,929,929,929,929,25
|
|
20230811,123500,174258412,929,929,930,929,18
|
|
20230811,123400,174241689,929,929,929,929,24
|
|
20230811,123300,174219393,929,928,929,928,22
|
|
20230811,123200,174198972,928,928,928,928,18
|
|
20230811,123100,174182268,930,928,930,928,22
|
|
20230811,123000,174161846,928,930,930,928,15
|
|
20230811,122900,174147924,928,928,930,928,46
|
|
20230811,122800,174105207,928,928,930,928,14
|
|
20230811,122700,174092198,928,928,928,928,23
|
|
20230811,122600,174070854,928,929,930,928,18
|
|
20230811,122500,174054143,928,928,928,928,41
|
|
20230811,122400,174016095,928,928,928,928,15
|
|
20230811,122300,174002175,928,928,928,928,15
|
|
20230811,122200,173988255,928,928,928,928,18
|
|
20230811,122100,173971551,928,929,929,928,18
|
|
20230811,122000,173954845,928,928,928,928,30
|
|
20230811,121900,173927005,928,929,929,928,109
|
|
20230811,121800,173825815,929,928,929,928,26
|
|
20230811,121700,173801681,929,929,929,928,105
|
|
20230811,121600,173704151,929,929,931,929,21
|
|
20230811,121500,173684635,929,929,929,929,37
|
|
20230811,121400,173650262,931,930,931,929,513
|
|
20230811,121300,173173646,930,929,930,929,21
|
|
20230811,121200,173154133,929,929,929,929,27
|
|
20230811,121100,173129050,929,929,930,929,7
|
|
20230811,121000,173122546,929,929,930,929,19
|
|
20230811,120900,173104894,930,930,930,929,26
|
|
20230811,120800,173080718,929,929,930,929,10
|
|
20230811,120700,173071426,930,931,931,929,17
|
|
20230811,120600,173055628,929,929,930,929,38
|
|
20230811,120500,173020325,929,929,930,929,19
|
|
20230811,120400,173002672,929,929,929,929,18
|
|
20230811,120300,172985950,929,929,929,929,18
|
|
20230811,120200,172969228,929,929,929,929,23
|
|
20230811,120100,172947861,929,929,929,929,15
|
|
20230811,120000,172933926,929,929,930,929,21
|
|
20230811,115900,172914416,929,929,929,929,18
|
|
20230811,115800,172897694,929,929,929,929,28
|
|
20230811,115700,172871682,928,928,928,928,6
|
|
20230811,115600,172866114,931,929,931,928,4171
|
|
20230811,115500,168982969,928,928,928,928,27
|
|
20230811,115400,168957913,928,927,928,927,818
|
|
20230811,115300,168198822,927,927,927,927,18
|
|
20230811,115200,168182136,927,928,928,927,165
|
|
20230811,115100,168029031,927,927,927,927,20
|
|
20230811,115000,168010491,927,927,927,927,22
|
|
20230811,114900,167990097,927,928,928,927,3345
|
|
20230811,114800,164885938,928,929,930,928,126
|
|
20230811,114700,164768999,929,928,929,928,2
|
|
20230811,114600,164767142,928,929,929,928,190
|
|
20230811,114500,164590814,932,928,932,928,11
|
|
20230811,114400,164580592,928,928,928,928,35
|
|
20230811,114300,164548112,928,928,929,928,16
|
|
20230811,114200,164533263,928,928,928,928,19
|
|
20230811,114100,164515631,928,929,929,928,1916
|
|
20230811,114000,162735671,929,929,929,929,17
|
|
20230811,113900,162719878,929,929,929,929,27
|
|
20230811,113800,162694795,929,929,929,929,19
|
|
20230811,113700,162677144,929,929,929,929,28
|
|
20230811,113600,162651132,929,929,932,928,108
|
|
20230811,113500,162550544,928,928,928,928,14
|
|
20230811,113400,162537552,928,928,931,928,532
|
|
20230811,113300,162042348,928,928,928,928,7
|
|
20230811,113200,162035852,928,928,930,927,2033
|
|
20230811,113100,160149226,928,928,931,928,14
|
|
20230811,113000,160136221,928,928,928,928,31
|
|
20230811,112900,160107453,928,928,928,928,606
|
|
20230811,112800,159545085,928,928,929,928,82
|
|
20230811,112700,159468939,928,928,931,928,111
|
|
20230811,112600,159365918,928,928,928,928,680
|
|
20230811,112500,158734878,928,928,928,928,961
|
|
20230811,112400,157843070,928,928,930,928,2528
|
|
20230811,112300,155497083,931,927,931,927,963
|
|
20230811,112200,154601617,928,927,930,927,76
|
|
20230811,112100,154531053,927,927,927,927,24
|
|
20230811,112000,154508805,927,927,927,927,25
|
|
20230811,111900,154485630,928,928,928,927,1106
|
|
20230811,111800,153459287,928,929,929,927,10401
|
|
20230811,111700,143807092,929,929,929,929,19
|
|
20230811,111600,143789441,929,929,929,929,74
|
|
20230811,111500,143720695,929,929,929,929,29
|
|
20230811,111400,143693754,929,929,930,929,19
|
|
20230811,111300,143676098,929,929,929,929,32
|
|
20230811,111200,143646370,929,929,929,929,1529
|
|
20230811,111100,142225929,929,929,929,929,18
|
|
20230811,111000,142209207,929,929,929,929,19
|
|
20230811,110900,142191556,929,929,930,929,1192
|
|
20230811,110800,141083014,929,929,930,928,19
|
|
20230811,110700,141065372,928,928,928,928,23
|
|
20230811,110600,141044028,928,928,929,928,27
|
|
20230811,110500,141018971,928,928,929,928,1764
|
|
20230811,110400,139380224,928,929,929,928,161
|
|
20230811,110300,139230669,929,929,929,929,1336
|
|
20230811,110200,137989525,929,929,929,929,220
|
|
20230811,110100,137785145,929,929,929,929,518
|
|
20230811,110000,137303923,929,929,930,929,23
|
|
20230811,105900,137282550,929,929,929,929,23
|
|
20230811,105800,137261183,929,929,929,929,15
|
|
20230811,105700,137247248,930,930,930,929,19
|
|
20230811,105600,137229593,929,929,930,929,559
|
|
20230811,105500,136709744,929,929,930,929,19
|
|
20230811,105400,136692092,929,929,929,929,22
|
|
20230811,105300,136671654,929,929,929,929,40
|
|
20230811,105200,136634494,929,931,931,929,307
|
|
20230811,105100,136349287,933,929,933,929,700
|
|
20230811,105000,135696321,932,932,932,929,2948
|
|
20230811,104900,132948806,931,928,931,928,69
|
|
20230811,104800,132884652,928,929,929,928,38
|
|
20230811,104700,132849386,928,928,928,928,47
|
|
20230811,104600,132805770,928,928,928,928,228
|
|
20230811,104500,132594186,928,928,928,928,1017
|
|
20230811,104400,131650410,928,929,929,928,104
|
|
20230811,104300,131553795,929,929,929,929,32
|
|
20230811,104200,131524067,929,929,929,929,28
|
|
20230811,104100,131498055,929,929,929,929,5
|
|
20230811,104000,131493410,929,929,929,929,28
|
|
20230811,103900,131467398,929,929,929,929,1
|
|
20230811,103800,131466469,929,929,931,929,18
|
|
20230811,103700,131449729,929,929,929,929,30
|
|
20230811,103600,131421859,929,929,929,929,6
|
|
20230811,103500,131416285,931,931,931,931,10
|
|
20230811,103400,131406975,931,928,931,928,31
|
|
20230811,103300,131378123,928,928,928,928,0
|
|
20230811,103200,131378123,928,928,928,928,37
|
|
20230811,103100,131343787,928,928,928,928,292
|
|
20230811,103000,131072811,932,927,932,927,28
|
|
20230811,102900,131046812,927,927,927,927,13
|
|
20230811,102800,131034761,927,927,927,927,507
|
|
20230811,102700,130564772,927,927,927,927,27
|
|
20230811,102600,130539743,927,927,927,927,12
|
|
20230811,102500,130528619,927,927,927,927,3022
|
|
20230811,102400,127727225,927,931,931,927,16530
|
|
20230811,102300,112380863,931,931,931,931,25
|
|
20230811,102200,112357588,931,932,932,931,2017
|
|
20230811,102100,110478786,932,932,932,932,13
|
|
20230811,102000,110466670,932,933,933,932,13
|
|
20230811,101900,110454553,932,934,934,932,3454
|
|
20230811,101800,107231773,934,933,934,933,417
|
|
20230811,101700,106842312,933,932,933,932,154
|
|
20230811,101600,106698633,933,933,933,932,1625
|
|
20230811,101500,105182513,934,934,934,933,29
|
|
20230811,101400,105155441,934,935,935,933,829
|
|
20230811,101300,104381154,935,933,935,933,1232
|
|
20230811,101200,103230474,933,933,934,933,66
|
|
20230811,101100,103168868,933,933,933,933,1
|
|
20230811,101000,103167935,933,933,935,933,4400
|
|
20230811,100900,99057402,933,933,933,933,1305
|
|
20230811,100800,97839837,932,932,932,932,74
|
|
20230811,100700,97770869,933,931,933,931,2605
|
|
20230811,100600,95343021,931,931,932,931,518
|
|
20230811,100500,94860762,932,931,932,931,547
|
|
20230811,100400,94351295,932,932,932,931,14
|
|
20230811,100300,94338258,931,931,931,931,432
|
|
20230811,100200,93936066,931,930,932,930,42
|
|
20230811,100100,93896961,931,931,932,931,14
|
|
20230811,100000,93883926,932,930,932,929,23
|
|
20230811,095900,93862542,930,930,930,930,5
|
|
20230811,095800,93857892,932,928,932,928,5340
|
|
20230811,095700,88892745,929,926,929,926,27
|
|
20230811,095600,88867722,927,927,927,927,65
|
|
20230811,095500,88807467,928,929,929,928,23
|
|
20230811,095400,88786112,929,928,930,928,30
|
|
20230811,095300,88758253,927,929,929,927,4538
|
|
20230811,095200,84550341,928,928,928,928,4006
|
|
20230811,095100,80832773,927,928,928,927,1213
|
|
20230811,095000,79707120,928,926,928,926,9290
|
|
20230811,094900,71093123,926,926,926,926,1012
|
|
20230811,094800,70156011,927,925,927,925,35
|
|
20230811,094700,70123614,924,924,924,924,200
|
|
20230811,094600,69938814,924,924,924,924,23
|
|
20230811,094500,69917562,924,924,924,924,12
|
|
20230811,094400,69906474,925,925,925,925,0
|
|
20230811,094300,69906474,925,924,925,924,173
|
|
20230811,094200,69746560,924,924,924,924,82
|
|
20230811,094100,69670792,924,924,924,924,25
|
|
20230811,094000,69647692,924,924,924,924,20
|
|
20230811,093900,69629212,925,925,925,925,141
|
|
20230811,093800,69498787,925,925,926,925,89
|
|
20230811,093700,69416461,926,926,926,925,2023
|
|
20230811,093600,67543175,926,925,926,925,61
|
|
20230811,093500,67486745,926,925,926,925,13
|
|
20230811,093400,67474719,925,925,926,925,19
|
|
20230811,093300,67457143,925,925,925,925,416
|
|
20230811,093200,67072343,925,925,925,925,11
|
|
20230811,093100,67062168,925,925,925,925,24
|
|
20230811,093000,67039968,925,923,925,923,423
|
|
20230811,092900,66649515,926,926,926,926,1
|
|
20230811,092800,66648589,924,926,926,924,7044
|
|
20230811,092700,60137458,927,926,927,926,14
|
|
20230811,092600,60124493,926,926,926,926,561
|
|
20230811,092500,59605007,926,926,926,926,12
|
|
20230811,092400,59593895,926,926,926,926,162
|
|
20230811,092300,59443883,926,926,927,926,234
|
|
20230811,092200,59226979,926,926,926,926,12
|
|
20230811,092100,59215867,926,926,926,926,12
|
|
20230811,092000,59204755,926,926,926,926,35
|
|
20230811,091900,59172345,926,926,926,926,3
|
|
20230811,091800,59169567,927,927,927,927,3012
|
|
20230811,091700,56377443,929,926,929,924,1524
|
|
20230811,091600,54966272,924,924,924,924,13
|
|
20230811,091500,54954260,924,924,924,924,11
|
|
20230811,091400,54944096,924,929,930,924,312
|
|
20230811,091300,54655745,929,925,929,925,34687
|
|
20230811,091200,22559583,924,923,924,923,133
|
|
20230811,091100,22436714,924,925,925,924,297
|
|
20230811,091000,22162003,925,924,925,924,6716
|
|
20230811,090900,15955089,924,924,924,924,0
|
|
20230811,090800,15955089,924,924,924,924,1
|
|
20230811,090700,15954165,923,919,923,919,322
|
|
20230811,090600,15657047,918,922,922,918,10001
|
|
20230811,090500,6469889,923,924,924,923,554
|
|
20230811,090400,5958545,924,925,925,924,4474
|
|
20230811,090300,1822096,925,926,926,925,324
|
|
20230811,090200,1522185,926,926,926,925,696
|
|
20230811,090100,877848,926,926,926,926,502
|
|
20230811,090000,412996,926,926,926,926,446
|