596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185300,90913555,902,902,902,902,3743
|
|
20230801,185200,90913555,902,902,902,902,0
|
|
20230801,185100,90913555,902,902,902,902,0
|
|
20230801,185000,90913555,902,902,902,902,0
|
|
20230801,184900,90913555,902,902,902,902,0
|
|
20230801,184800,90913555,902,902,902,902,0
|
|
20230801,184700,90913555,902,902,902,902,0
|
|
20230801,184600,90913555,902,902,902,902,0
|
|
20230801,184500,90913555,902,902,902,902,0
|
|
20230801,184400,90913555,902,902,902,902,0
|
|
20230801,184300,90913555,902,902,902,902,0
|
|
20230801,184200,90913555,902,902,902,902,0
|
|
20230801,184100,90913555,902,902,902,902,0
|
|
20230801,184000,90913555,902,902,902,902,0
|
|
20230801,183900,90913555,902,902,902,902,0
|
|
20230801,183800,90913555,902,902,902,902,0
|
|
20230801,183700,90913555,902,902,902,902,0
|
|
20230801,183600,90913555,902,902,902,902,0
|
|
20230801,183500,90913555,902,902,902,902,0
|
|
20230801,183400,90913555,902,902,902,902,0
|
|
20230801,183300,90913555,902,902,902,902,0
|
|
20230801,183200,90913555,902,902,902,902,0
|
|
20230801,183100,90913555,902,902,902,902,0
|
|
20230801,183000,90913555,902,902,902,902,0
|
|
20230801,182900,90913555,902,902,902,902,0
|
|
20230801,182800,90913555,902,902,902,902,0
|
|
20230801,182700,90913555,902,902,902,902,0
|
|
20230801,182600,90913555,902,902,902,902,0
|
|
20230801,182500,90913555,902,902,902,902,0
|
|
20230801,182400,90913555,902,902,902,902,0
|
|
20230801,182300,90913555,902,902,902,902,3743
|
|
20230801,182200,90913555,902,902,902,902,0
|
|
20230801,182100,90913555,902,902,902,902,0
|
|
20230801,182000,90913555,902,902,902,902,0
|
|
20230801,181900,90913555,902,902,902,902,0
|
|
20230801,181800,90913555,902,902,902,902,0
|
|
20230801,181700,90913555,902,902,902,902,0
|
|
20230801,181600,90913555,902,902,902,902,0
|
|
20230801,181500,90913555,902,902,902,902,0
|
|
20230801,181400,90913555,902,902,902,902,0
|
|
20230801,181300,90913555,902,902,902,902,0
|
|
20230801,181200,90913555,902,902,902,902,0
|
|
20230801,181100,90913555,902,902,902,902,0
|
|
20230801,181000,90913555,902,902,902,902,0
|
|
20230801,180900,90913555,902,902,902,902,0
|
|
20230801,180800,90913555,902,902,902,902,0
|
|
20230801,180700,90913555,902,902,902,902,0
|
|
20230801,180600,90913555,902,902,902,902,0
|
|
20230801,180500,90913555,902,902,902,902,0
|
|
20230801,180400,90913555,902,902,902,902,0
|
|
20230801,180300,90913555,902,902,902,902,0
|
|
20230801,180200,90913555,902,902,902,902,0
|
|
20230801,180100,90913555,902,902,902,902,0
|
|
20230801,180000,90913555,902,902,902,902,0
|
|
20230801,175900,90913555,902,902,902,902,0
|
|
20230801,175800,90913555,902,902,902,902,0
|
|
20230801,175700,90913555,902,902,902,902,0
|
|
20230801,175600,90913555,902,902,902,902,0
|
|
20230801,175500,90913555,902,902,902,902,0
|
|
20230801,175400,90913555,902,902,902,902,0
|
|
20230801,175300,90913555,902,902,902,902,3743
|
|
20230801,175200,90913555,902,902,902,902,0
|
|
20230801,175100,90913555,902,902,902,902,0
|
|
20230801,175000,90913555,902,902,902,902,0
|
|
20230801,174900,90913555,902,902,902,902,0
|
|
20230801,174800,90913555,902,902,902,902,0
|
|
20230801,174700,90913555,902,902,902,902,0
|
|
20230801,174600,90913555,902,902,902,902,0
|
|
20230801,174500,90913555,902,902,902,902,0
|
|
20230801,174400,90913555,902,902,902,902,0
|
|
20230801,174300,90913555,902,902,902,902,0
|
|
20230801,174200,90913555,902,902,902,902,0
|
|
20230801,174100,90913555,902,902,902,902,0
|
|
20230801,174000,90913555,902,902,902,902,0
|
|
20230801,173900,90913555,902,902,902,902,0
|
|
20230801,173800,90913555,902,902,902,902,0
|
|
20230801,173700,90913555,902,902,902,902,0
|
|
20230801,173600,90913555,902,902,902,902,0
|
|
20230801,173500,90913555,902,902,902,902,0
|
|
20230801,173400,90913555,902,902,902,902,0
|
|
20230801,173300,90913555,902,902,902,902,0
|
|
20230801,173200,90913555,902,902,902,902,0
|
|
20230801,173100,90913555,902,902,902,902,0
|
|
20230801,173000,90913555,902,902,902,902,0
|
|
20230801,172900,90913555,902,902,902,902,0
|
|
20230801,172800,90913555,902,902,902,902,0
|
|
20230801,172700,90913555,902,902,902,902,0
|
|
20230801,172600,90913555,902,902,902,902,0
|
|
20230801,172500,90913555,902,902,902,902,0
|
|
20230801,172400,90913555,902,902,902,902,0
|
|
20230801,172300,90913555,902,902,902,902,3743
|
|
20230801,172200,90913555,902,902,902,902,0
|
|
20230801,172100,90913555,902,902,902,902,0
|
|
20230801,172000,90913555,902,902,902,902,0
|
|
20230801,171900,90913555,902,902,902,902,0
|
|
20230801,171800,90913555,902,902,902,902,0
|
|
20230801,171700,90913555,902,902,902,902,0
|
|
20230801,171600,90913555,902,902,902,902,0
|
|
20230801,171500,90913555,902,902,902,902,0
|
|
20230801,171400,90913555,902,902,902,902,0
|
|
20230801,171300,90913555,902,902,902,902,0
|
|
20230801,171200,90913555,902,902,902,902,0
|
|
20230801,171100,90913555,902,902,902,902,0
|
|
20230801,171000,90913555,902,902,902,902,0
|
|
20230801,170900,90913555,902,902,902,902,0
|
|
20230801,170800,90913555,902,902,902,902,0
|
|
20230801,170700,90913555,902,902,902,902,0
|
|
20230801,170600,90913555,902,902,902,902,0
|
|
20230801,170500,90913555,902,902,902,902,0
|
|
20230801,170400,90913555,902,902,902,902,0
|
|
20230801,170300,90913555,902,902,902,902,0
|
|
20230801,170200,90913555,902,902,902,902,0
|
|
20230801,170100,90913555,902,902,902,902,0
|
|
20230801,170000,90913555,902,902,902,902,0
|
|
20230801,165900,90913555,902,902,902,902,0
|
|
20230801,165800,90913555,902,902,902,902,0
|
|
20230801,165700,90913555,902,902,902,902,0
|
|
20230801,165600,90913555,902,902,902,902,0
|
|
20230801,165500,90913555,902,902,902,902,0
|
|
20230801,165400,90913555,902,902,902,902,0
|
|
20230801,165300,90913555,902,902,902,902,3743
|
|
20230801,165200,90913555,902,902,902,902,0
|
|
20230801,165100,90913555,902,902,902,902,0
|
|
20230801,165000,90913555,902,902,902,902,0
|
|
20230801,164900,90913555,902,902,902,902,0
|
|
20230801,164800,90913555,902,902,902,902,0
|
|
20230801,164700,90913555,902,902,902,902,0
|
|
20230801,164600,90913555,902,902,902,902,0
|
|
20230801,164500,90913555,902,902,902,902,0
|
|
20230801,164400,90913555,902,902,902,902,0
|
|
20230801,164300,90913555,902,902,902,902,0
|
|
20230801,164200,90913555,902,902,902,902,0
|
|
20230801,164100,90913555,902,902,902,902,0
|
|
20230801,164000,90913555,902,902,902,902,0
|
|
20230801,163900,90913555,902,902,902,902,0
|
|
20230801,163800,90913555,902,902,902,902,0
|
|
20230801,163700,90913555,902,902,902,902,0
|
|
20230801,163600,90913555,902,902,902,902,0
|
|
20230801,163500,90913555,902,902,902,902,0
|
|
20230801,163400,90913555,902,902,902,902,0
|
|
20230801,163300,90913555,902,902,902,902,0
|
|
20230801,163200,90913555,902,902,902,902,0
|
|
20230801,163100,90913555,902,902,902,902,0
|
|
20230801,163000,90913555,902,902,902,902,0
|
|
20230801,162900,90913555,902,902,902,902,0
|
|
20230801,162800,90913555,902,902,902,902,0
|
|
20230801,162700,90913555,902,902,902,902,0
|
|
20230801,162600,90913555,902,902,902,902,0
|
|
20230801,162500,90913555,902,902,902,902,0
|
|
20230801,162400,90913555,902,902,902,902,0
|
|
20230801,162300,90913555,902,902,902,902,3743
|
|
20230801,162200,90913555,902,902,902,902,0
|
|
20230801,162100,90913555,902,902,902,902,0
|
|
20230801,162000,90913555,902,902,902,902,0
|
|
20230801,161900,90913555,902,902,902,902,0
|
|
20230801,161800,90913555,902,902,902,902,0
|
|
20230801,161700,90913555,902,902,902,902,0
|
|
20230801,161600,90913555,902,902,902,902,0
|
|
20230801,161500,90913555,902,902,902,902,0
|
|
20230801,161400,90913555,902,902,902,902,0
|
|
20230801,161300,90913555,902,902,902,902,0
|
|
20230801,161200,90913555,902,902,902,902,0
|
|
20230801,161100,90913555,902,902,902,902,0
|
|
20230801,161000,90913555,902,902,902,902,0
|
|
20230801,160900,90913555,902,902,902,902,0
|
|
20230801,160800,90913555,902,902,902,902,0
|
|
20230801,160700,90913555,902,902,902,902,0
|
|
20230801,160600,90913555,902,902,902,902,0
|
|
20230801,160500,90913555,902,902,902,902,0
|
|
20230801,160400,90913555,902,902,902,902,0
|
|
20230801,160300,90913555,902,902,902,902,0
|
|
20230801,160200,90913555,902,902,902,902,0
|
|
20230801,160100,90913555,902,902,902,902,0
|
|
20230801,160000,90913555,902,902,902,902,0
|
|
20230801,155900,90913555,902,902,902,902,0
|
|
20230801,155800,90913555,902,902,902,902,0
|
|
20230801,155700,90913555,902,902,902,902,0
|
|
20230801,155600,90913555,902,902,902,902,0
|
|
20230801,155500,90913555,902,902,902,902,0
|
|
20230801,155400,90913555,902,902,902,902,0
|
|
20230801,155300,90913555,902,902,902,902,3743
|
|
20230801,155200,90913555,902,902,902,902,0
|
|
20230801,155100,90913555,902,902,902,902,0
|
|
20230801,155000,90913555,902,902,902,902,0
|
|
20230801,154900,90913555,902,902,902,902,0
|
|
20230801,154800,90913555,902,902,902,902,0
|
|
20230801,154700,90913555,902,902,902,902,0
|
|
20230801,154600,90913555,902,902,902,902,0
|
|
20230801,154500,90913555,902,902,902,902,0
|
|
20230801,154400,90913555,902,902,902,902,0
|
|
20230801,154300,90913555,902,902,902,902,0
|
|
20230801,154200,90913555,902,902,902,902,0
|
|
20230801,154100,90913555,902,902,902,902,0
|
|
20230801,154000,90913555,902,902,902,902,0
|
|
20230801,153900,90913555,902,902,902,902,0
|
|
20230801,153800,90913555,902,902,902,902,0
|
|
20230801,153700,90913555,902,902,902,902,0
|
|
20230801,153600,90913555,902,902,902,902,0
|
|
20230801,153500,90913555,902,902,902,902,0
|
|
20230801,153400,90913555,902,902,902,902,0
|
|
20230801,153300,90913555,902,902,902,902,0
|
|
20230801,153200,90913555,902,902,902,902,0
|
|
20230801,153100,90913555,902,902,902,902,0
|
|
20230801,153000,90913555,902,902,902,902,3743
|
|
20230801,152900,87537369,902,902,902,902,0
|
|
20230801,152800,87537369,902,902,902,902,0
|
|
20230801,152700,87537369,902,902,902,902,0
|
|
20230801,152600,87537369,902,902,902,902,0
|
|
20230801,152500,87537369,902,902,902,902,0
|
|
20230801,152400,87537369,902,902,902,902,0
|
|
20230801,152300,87537369,902,902,902,902,0
|
|
20230801,152200,87537369,902,902,902,902,0
|
|
20230801,152100,87537369,902,902,902,902,0
|
|
20230801,152000,87537369,902,902,902,902,0
|
|
20230801,151900,87537369,902,901,902,900,522
|
|
20230801,151800,87067408,902,902,902,902,100
|
|
20230801,151700,86977208,902,902,902,902,2
|
|
20230801,151600,86975404,903,903,903,903,1
|
|
20230801,151500,86974501,903,901,903,900,636
|
|
20230801,151400,86402038,903,903,903,903,0
|
|
20230801,151300,86402038,903,902,903,901,11
|
|
20230801,151200,86392118,903,903,903,903,0
|
|
20230801,151100,86392118,903,903,903,903,0
|
|
20230801,151000,86392118,903,903,903,903,3
|
|
20230801,150900,86389409,903,903,903,903,0
|
|
20230801,150800,86389409,903,903,903,903,5
|
|
20230801,150700,86384894,903,903,903,903,0
|
|
20230801,150600,86384894,903,903,903,903,1
|
|
20230801,150500,86383991,903,901,903,901,469
|
|
20230801,150400,85961418,901,901,901,901,0
|
|
20230801,150300,85961418,901,901,901,901,0
|
|
20230801,150200,85961418,901,901,901,901,0
|
|
20230801,150100,85961418,901,901,901,901,3
|
|
20230801,150000,85958715,901,901,901,901,2
|
|
20230801,145900,85956913,903,903,903,903,0
|
|
20230801,145800,85956913,903,903,903,903,1
|
|
20230801,145700,85956010,896,896,896,896,0
|
|
20230801,145600,85956010,896,903,903,896,1221
|
|
20230801,145500,84854546,903,903,903,902,406
|
|
20230801,145400,84488328,902,902,902,902,244
|
|
20230801,145300,84268240,902,902,902,902,302
|
|
20230801,145200,83995836,903,903,903,903,0
|
|
20230801,145100,83995836,903,903,903,903,0
|
|
20230801,145000,83995836,903,903,903,903,0
|
|
20230801,144900,83995836,903,903,903,903,5
|
|
20230801,144800,83991321,903,903,903,903,3
|
|
20230801,144700,83988612,902,902,902,902,3000
|
|
20230801,144600,81282612,902,902,902,902,0
|
|
20230801,144500,81282612,902,902,902,902,504
|
|
20230801,144400,80828004,902,902,902,902,0
|
|
20230801,144300,80828004,902,902,902,902,0
|
|
20230801,144200,80828004,902,902,902,902,502
|
|
20230801,144100,80375200,902,902,902,902,502
|
|
20230801,144000,79922396,902,901,902,901,2004
|
|
20230801,143900,78116790,893,893,893,893,0
|
|
20230801,143800,78116790,893,896,896,893,8463
|
|
20230801,143700,70546957,901,901,901,901,0
|
|
20230801,143600,70546957,901,901,901,901,2
|
|
20230801,143500,70545155,902,902,902,902,0
|
|
20230801,143400,70545155,902,902,902,902,2
|
|
20230801,143300,70543351,902,900,902,900,200
|
|
20230801,143200,70363098,900,900,900,900,0
|
|
20230801,143100,70363098,900,900,900,900,6
|
|
20230801,143000,70357698,902,902,902,902,0
|
|
20230801,142900,70357698,902,902,902,902,0
|
|
20230801,142800,70357698,902,902,902,902,0
|
|
20230801,142700,70357698,902,902,902,902,0
|
|
20230801,142600,70357698,902,902,902,902,0
|
|
20230801,142500,70357698,902,902,902,902,0
|
|
20230801,142400,70357698,902,902,902,902,0
|
|
20230801,142300,70357698,902,902,902,902,2
|
|
20230801,142200,70355894,895,897,897,895,500
|
|
20230801,142100,69908070,902,902,902,902,0
|
|
20230801,142000,69908070,902,902,902,902,0
|
|
20230801,141900,69908070,902,902,902,902,0
|
|
20230801,141800,69908070,902,902,902,902,0
|
|
20230801,141700,69908070,902,902,902,902,0
|
|
20230801,141600,69908070,902,902,903,902,11
|
|
20230801,141500,69898146,902,902,902,902,35
|
|
20230801,141400,69866576,902,902,902,902,0
|
|
20230801,141300,69866576,902,902,902,902,100
|
|
20230801,141200,69776376,902,902,902,902,2
|
|
20230801,141100,69774572,901,901,901,901,4
|
|
20230801,141000,69770968,903,902,903,902,369
|
|
20230801,140900,69437784,902,902,902,902,0
|
|
20230801,140800,69437784,902,902,902,902,0
|
|
20230801,140700,69437784,902,902,902,902,0
|
|
20230801,140600,69437784,902,902,902,902,0
|
|
20230801,140500,69437784,902,902,902,897,8
|
|
20230801,140400,69430573,903,898,903,896,660
|
|
20230801,140300,68835617,903,903,903,903,0
|
|
20230801,140200,68835617,903,903,903,903,0
|
|
20230801,140100,68835617,903,903,903,903,0
|
|
20230801,140000,68835617,903,903,903,903,4
|
|
20230801,135900,68832005,903,903,903,903,0
|
|
20230801,135800,68832005,903,903,903,903,0
|
|
20230801,135700,68832005,903,903,903,903,0
|
|
20230801,135600,68832005,903,903,903,903,0
|
|
20230801,135500,68832005,903,903,903,903,2
|
|
20230801,135400,68830199,903,903,903,903,0
|
|
20230801,135300,68830199,903,903,903,903,0
|
|
20230801,135200,68830199,903,903,903,903,4
|
|
20230801,135100,68826587,903,902,903,902,2000
|
|
20230801,135000,67020619,902,902,902,902,4
|
|
20230801,134900,67017011,896,899,899,896,2000
|
|
20230801,134800,65222234,899,899,899,899,271
|
|
20230801,134700,64978605,899,899,899,899,400
|
|
20230801,134600,64619005,899,899,899,899,10
|
|
20230801,134500,64610015,899,899,899,899,30
|
|
20230801,134400,64583045,899,899,899,898,119
|
|
20230801,134300,64476143,899,899,899,899,33
|
|
20230801,134200,64446476,902,902,902,902,2
|
|
20230801,134100,64444672,899,902,902,899,33
|
|
20230801,134000,64414996,900,902,902,900,23
|
|
20230801,133900,64394254,902,902,902,902,3
|
|
20230801,133800,64391548,901,901,901,901,0
|
|
20230801,133700,64391548,901,901,901,901,250
|
|
20230801,133600,64166298,900,900,900,900,2225
|
|
20230801,133500,62163798,903,903,903,903,2
|
|
20230801,133400,62161992,903,903,903,903,0
|
|
20230801,133300,62161992,903,903,903,903,11
|
|
20230801,133200,62152059,903,903,903,903,3
|
|
20230801,133100,62149350,898,898,898,898,484
|
|
20230801,133000,61714718,903,903,903,903,0
|
|
20230801,132900,61714718,903,903,903,903,3
|
|
20230801,132800,61712009,903,903,903,903,58
|
|
20230801,132700,61659635,903,903,903,903,0
|
|
20230801,132600,61659635,903,903,903,903,2
|
|
20230801,132500,61657829,903,896,903,896,22
|
|
20230801,132400,61638075,903,897,903,896,540
|
|
20230801,132300,61153771,903,903,903,903,0
|
|
20230801,132200,61153771,903,903,903,903,0
|
|
20230801,132100,61153771,903,897,903,897,2030
|
|
20230801,132000,59332843,897,897,897,897,16
|
|
20230801,131900,59318491,897,897,897,896,21
|
|
20230801,131800,59299664,902,902,902,895,1806
|
|
20230801,131700,57682294,902,902,902,902,0
|
|
20230801,131600,57682294,902,902,902,902,3
|
|
20230801,131500,57679588,902,902,902,902,0
|
|
20230801,131400,57679588,902,902,902,902,2
|
|
20230801,131300,57677784,902,902,902,902,0
|
|
20230801,131200,57677784,902,902,902,902,5
|
|
20230801,131100,57673274,902,902,902,902,0
|
|
20230801,131000,57673274,902,899,902,897,1032
|
|
20230801,130900,56745072,899,899,899,899,73
|
|
20230801,130800,56679445,902,902,902,899,738
|
|
20230801,130700,56015971,900,901,901,900,8981
|
|
20230801,130600,47932641,903,903,903,903,0
|
|
20230801,130500,47932641,903,903,903,903,50
|
|
20230801,130400,47887491,903,903,903,903,0
|
|
20230801,130300,47887491,903,903,903,903,0
|
|
20230801,130200,47887491,903,903,903,903,0
|
|
20230801,130100,47887491,903,903,903,903,0
|
|
20230801,130000,47887491,903,903,903,903,0
|
|
20230801,125900,47887491,903,902,903,902,7
|
|
20230801,125800,47881175,903,903,903,903,4
|
|
20230801,125700,47877563,903,903,903,903,2
|
|
20230801,125600,47875757,904,904,904,904,0
|
|
20230801,125500,47875757,904,902,904,901,239
|
|
20230801,125400,47660395,901,902,902,901,53
|
|
20230801,125300,47612631,905,903,905,903,1004
|
|
20230801,125200,46704619,903,903,903,903,0
|
|
20230801,125100,46704619,903,903,903,903,10
|
|
20230801,125000,46695589,902,903,903,902,1516
|
|
20230801,124900,45327226,905,905,905,905,1
|
|
20230801,124800,45326321,905,905,905,905,0
|
|
20230801,124700,45326321,905,905,905,905,0
|
|
20230801,124600,45326321,905,905,905,905,1
|
|
20230801,124500,45325416,905,905,905,904,17
|
|
20230801,124400,45310042,907,907,907,907,0
|
|
20230801,124300,45310042,907,907,907,907,0
|
|
20230801,124200,45310042,907,907,907,907,0
|
|
20230801,124100,45310042,907,905,907,905,8
|
|
20230801,124000,45302796,908,907,908,907,150
|
|
20230801,123900,45166642,907,908,908,907,335
|
|
20230801,123800,44862466,908,908,908,908,0
|
|
20230801,123700,44862466,908,908,908,908,0
|
|
20230801,123600,44862466,908,908,908,908,2
|
|
20230801,123500,44860650,909,909,909,909,2
|
|
20230801,123400,44858832,907,907,907,907,1
|
|
20230801,123300,44857925,907,907,907,907,31
|
|
20230801,123200,44829808,907,904,907,904,569
|
|
20230801,123100,44314247,904,904,904,904,44
|
|
20230801,123000,44274471,904,904,904,904,0
|
|
20230801,122900,44274471,904,904,904,904,0
|
|
20230801,122800,44274471,904,904,904,904,0
|
|
20230801,122700,44274471,904,904,904,904,2
|
|
20230801,122600,44272663,904,904,904,904,871
|
|
20230801,122500,43485279,905,905,905,905,29
|
|
20230801,122400,43459034,905,905,905,905,510
|
|
20230801,122300,42997484,905,905,905,905,600
|
|
20230801,122200,42454484,905,905,905,904,507
|
|
20230801,122100,41996149,904,904,904,904,500
|
|
20230801,122000,41544149,905,905,905,905,0
|
|
20230801,121900,41544149,905,905,905,905,0
|
|
20230801,121800,41544149,905,905,905,905,0
|
|
20230801,121700,41544149,905,905,905,905,1
|
|
20230801,121600,41543244,905,905,905,905,4
|
|
20230801,121500,41539624,905,905,905,905,11
|
|
20230801,121400,41529669,905,905,905,905,6
|
|
20230801,121300,41524239,905,905,905,905,0
|
|
20230801,121200,41524239,905,905,905,905,0
|
|
20230801,121100,41524239,905,905,905,905,2
|
|
20230801,121000,41522429,905,905,905,905,370
|
|
20230801,120900,41187579,905,905,905,905,0
|
|
20230801,120800,41187579,905,905,905,905,1
|
|
20230801,120700,41186674,905,905,905,905,1
|
|
20230801,120600,41185769,905,905,905,905,51
|
|
20230801,120500,41139614,905,905,905,905,0
|
|
20230801,120400,41139614,905,905,905,905,3
|
|
20230801,120300,41136899,905,905,905,905,0
|
|
20230801,120200,41136899,905,905,905,905,0
|
|
20230801,120100,41136899,905,905,905,905,90
|
|
20230801,120000,41055449,905,905,905,905,0
|
|
20230801,115900,41055449,905,904,905,904,102
|
|
20230801,115800,40963170,905,905,905,905,0
|
|
20230801,115700,40963170,905,905,905,905,6
|
|
20230801,115600,40957740,904,903,904,903,394
|
|
20230801,115500,40601905,904,904,904,904,0
|
|
20230801,115400,40601905,904,904,904,904,0
|
|
20230801,115300,40601905,904,904,904,904,3
|
|
20230801,115200,40599193,903,903,904,903,13
|
|
20230801,115100,40587446,903,904,904,903,9
|
|
20230801,115000,40579315,903,903,903,903,122
|
|
20230801,114900,40469149,904,904,904,904,10
|
|
20230801,114800,40460109,904,904,904,904,15
|
|
20230801,114700,40446549,904,904,904,904,0
|
|
20230801,114600,40446549,904,904,904,904,3
|
|
20230801,114500,40443837,904,904,904,904,0
|
|
20230801,114400,40443837,904,904,904,904,0
|
|
20230801,114300,40443837,904,904,904,904,0
|
|
20230801,114200,40443837,904,904,904,904,0
|
|
20230801,114100,40443837,904,904,904,904,0
|
|
20230801,114000,40443837,904,904,904,904,0
|
|
20230801,113900,40443837,904,904,904,904,7
|
|
20230801,113800,40437509,904,904,904,904,0
|
|
20230801,113700,40437509,904,904,904,904,4
|
|
20230801,113600,40433893,903,903,903,903,10
|
|
20230801,113500,40424863,904,904,904,904,11
|
|
20230801,113400,40414919,904,904,904,904,0
|
|
20230801,113300,40414919,904,904,904,904,0
|
|
20230801,113200,40414919,904,904,904,904,6
|
|
20230801,113100,40409495,903,903,903,903,1
|
|
20230801,113000,40408592,904,904,904,904,0
|
|
20230801,112900,40408592,904,904,904,904,0
|
|
20230801,112800,40408592,904,903,904,903,506
|
|
20230801,112700,39951174,903,904,904,903,890
|
|
20230801,112600,39146629,904,904,904,904,0
|
|
20230801,112500,39146629,904,904,904,904,0
|
|
20230801,112400,39146629,904,904,904,904,0
|
|
20230801,112300,39146629,904,904,904,904,20
|
|
20230801,112200,39128549,905,905,905,905,0
|
|
20230801,112100,39128549,905,905,905,905,0
|
|
20230801,112000,39128549,905,905,905,905,0
|
|
20230801,111900,39128549,905,905,905,905,2
|
|
20230801,111800,39126739,905,905,905,905,4
|
|
20230801,111700,39123119,904,904,904,904,2
|
|
20230801,111600,39121311,904,904,904,904,76
|
|
20230801,111500,39052607,904,904,904,904,1
|
|
20230801,111400,39051703,904,905,905,904,2076
|
|
20230801,111300,37172999,904,905,905,904,9
|
|
20230801,111200,37164858,904,904,904,904,70
|
|
20230801,111100,37101578,905,903,905,903,46
|
|
20230801,111000,37060032,905,905,905,905,370
|
|
20230801,110900,36725182,905,905,905,905,2
|
|
20230801,110800,36723372,905,905,905,905,0
|
|
20230801,110700,36723372,905,905,905,905,4
|
|
20230801,110600,36719752,905,905,905,905,0
|
|
20230801,110500,36719752,905,905,905,905,0
|
|
20230801,110400,36719752,905,903,905,902,346
|
|
20230801,110300,36407648,905,905,905,905,0
|
|
20230801,110200,36407648,905,905,905,905,0
|
|
20230801,110100,36407648,905,904,905,904,8
|
|
20230801,110000,36400415,904,904,904,904,4
|
|
20230801,105900,36396799,904,904,904,904,0
|
|
20230801,105800,36396799,904,904,904,904,0
|
|
20230801,105700,36396799,904,904,904,904,35
|
|
20230801,105600,36365159,904,904,904,904,4
|
|
20230801,105500,36361543,903,903,903,903,0
|
|
20230801,105400,36361543,903,903,903,903,507
|
|
20230801,105300,35903722,903,903,903,903,6
|
|
20230801,105200,35898304,903,903,903,903,22
|
|
20230801,105100,35878438,903,902,903,902,1355
|
|
20230801,105000,34655202,903,903,903,903,0
|
|
20230801,104900,34655202,903,903,903,903,4
|
|
20230801,104800,34651590,903,903,903,903,0
|
|
20230801,104700,34651590,903,903,903,903,0
|
|
20230801,104600,34651590,903,903,903,903,203
|
|
20230801,104500,34468281,903,903,903,903,1056
|
|
20230801,104400,33514713,903,903,903,902,7
|
|
20230801,104300,33508393,903,903,903,903,2
|
|
20230801,104200,33506587,902,902,902,902,0
|
|
20230801,104100,33506587,902,902,902,902,62
|
|
20230801,104000,33450663,902,902,902,902,3
|
|
20230801,103900,33447957,902,902,902,902,0
|
|
20230801,103800,33447957,902,902,902,902,80
|
|
20230801,103700,33375797,902,902,902,902,2
|
|
20230801,103600,33373993,902,902,902,902,9
|
|
20230801,103500,33365875,900,902,902,900,869
|
|
20230801,103400,32582588,902,903,903,902,280
|
|
20230801,103300,32329930,903,902,903,902,6
|
|
20230801,103200,32324515,902,902,903,902,8
|
|
20230801,103100,32317296,902,902,902,902,159
|
|
20230801,103000,32173878,902,902,902,902,362
|
|
20230801,102900,31847354,901,901,901,901,1
|
|
20230801,102800,31846453,901,902,902,901,35
|
|
20230801,102700,31814884,903,903,903,903,305
|
|
20230801,102600,31539469,904,903,904,903,160
|
|
20230801,102500,31394830,903,903,903,903,1
|
|
20230801,102400,31393927,903,903,903,903,0
|
|
20230801,102300,31393927,903,904,904,903,12
|
|
20230801,102200,31383090,903,903,903,903,2
|
|
20230801,102100,31381284,904,904,904,904,4
|
|
20230801,102000,31377668,903,902,903,902,98
|
|
20230801,101900,31289175,901,903,903,901,26
|
|
20230801,101800,31265699,903,901,904,901,15
|
|
20230801,101700,31252156,904,901,904,900,132
|
|
20230801,101600,31133292,901,901,901,901,1
|
|
20230801,101500,31132391,904,902,904,902,102
|
|
20230801,101400,31040284,901,903,903,901,4
|
|
20230801,101300,31036676,902,904,904,902,3
|
|
20230801,101200,31033968,904,903,904,903,23
|
|
20230801,101100,31013196,904,904,904,904,113
|
|
20230801,101000,30911044,904,903,904,903,373
|
|
20230801,100900,30573853,905,905,905,905,6
|
|
20230801,100800,30568423,905,901,905,901,7
|
|
20230801,100700,30562096,905,904,905,904,1100
|
|
20230801,100600,29567369,904,904,904,904,0
|
|
20230801,100500,29567369,904,899,904,899,158
|
|
20230801,100400,29425317,899,898,899,898,421
|
|
20230801,100300,29047228,898,904,904,898,1900
|
|
20230801,100200,27335690,905,905,905,905,72
|
|
20230801,100100,27270530,905,905,905,905,30
|
|
20230801,100000,27243380,910,910,910,910,0
|
|
20230801,095900,27243380,910,910,911,910,200
|
|
20230801,095800,27061290,911,908,911,908,20
|
|
20230801,095700,27043083,909,909,909,909,53
|
|
20230801,095600,26994906,913,903,913,903,370
|
|
20230801,095500,26658604,909,907,909,907,78
|
|
20230801,095400,26587724,909,908,909,908,34
|
|
20230801,095300,26556829,909,909,909,909,0
|
|
20230801,095200,26556829,909,904,910,900,148
|
|
20230801,095100,26423409,910,910,910,910,0
|
|
20230801,095000,26423409,910,910,910,910,0
|
|
20230801,094900,26423409,910,910,910,910,0
|
|
20230801,094800,26423409,910,910,910,910,0
|
|
20230801,094700,26423409,910,910,910,910,5
|
|
20230801,094600,26418859,910,910,910,910,0
|
|
20230801,094500,26418859,910,910,910,910,0
|
|
20230801,094400,26418859,910,910,910,910,8
|
|
20230801,094300,26411579,910,907,910,907,1612
|
|
20230801,094200,24944971,909,905,909,905,12
|
|
20230801,094100,24934079,905,905,906,905,64
|
|
20230801,094000,24876103,904,906,906,904,7
|
|
20230801,093900,24869767,906,905,906,905,73
|
|
20230801,093800,24803678,906,905,906,905,15
|
|
20230801,093700,24790090,906,902,906,901,2726
|
|
20230801,093600,22325965,900,899,902,899,363
|
|
20230801,093500,21999292,901,903,903,901,53
|
|
20230801,093400,21951516,903,902,905,899,223
|
|
20230801,093300,21750895,900,905,905,900,21
|
|
20230801,093200,21731986,899,912,914,863,10404
|
|
20230801,093100,12423405,912,914,914,912,371
|
|
20230801,093000,12084601,911,911,911,911,75
|
|
20230801,092900,12016276,912,912,912,912,60
|
|
20230801,092800,11961556,911,911,911,911,465
|
|
20230801,092700,11537941,911,910,911,909,2695
|
|
20230801,092600,9083794,911,913,913,910,1075
|
|
20230801,092500,8104494,913,914,914,913,529
|
|
20230801,092400,7621396,913,911,913,911,142
|
|
20230801,092300,7491850,913,914,914,913,51
|
|
20230801,092200,7445286,911,913,914,911,288
|
|
20230801,092100,7182598,913,913,913,913,6
|
|
20230801,092000,7177120,913,914,914,913,50
|
|
20230801,091900,7131441,914,914,914,914,139
|
|
20230801,091800,7004395,914,914,914,914,0
|
|
20230801,091700,7004395,914,914,914,914,12
|
|
20230801,091600,6993427,916,916,917,916,513
|
|
20230801,091500,6523061,917,917,917,917,1840
|
|
20230801,091400,4835781,917,917,917,917,645
|
|
20230801,091300,4244316,917,917,917,917,4
|
|
20230801,091200,4240648,917,917,917,913,114
|
|
20230801,091100,4136346,917,917,917,917,0
|
|
20230801,091000,4136346,917,917,917,917,2
|
|
20230801,090900,4134512,917,918,918,917,288
|
|
20230801,090800,3870414,913,920,920,913,2310
|
|
20230801,090700,1750535,922,924,924,921,335
|
|
20230801,090600,1441665,924,924,924,924,1
|
|
20230801,090500,1440741,924,924,924,924,5
|
|
20230801,090400,1436121,925,920,925,919,70
|
|
20230801,090300,1371687,925,925,925,925,7
|
|
20230801,090200,1365212,925,925,925,925,1
|
|
20230801,090100,1364287,918,925,925,918,2
|
|
20230801,090000,1362444,926,918,926,918,1484
|