614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191100,1023863597,885,885,885,885,7402
|
|
20230801,191000,1023863597,885,885,885,885,0
|
|
20230801,190900,1023863597,885,885,885,885,0
|
|
20230801,190800,1023863597,885,885,885,885,0
|
|
20230801,190700,1023863597,885,885,885,885,0
|
|
20230801,190600,1023863597,885,885,885,885,0
|
|
20230801,190500,1023863597,885,885,885,885,0
|
|
20230801,190400,1023863597,885,885,885,885,0
|
|
20230801,190300,1023863597,885,885,885,885,0
|
|
20230801,190200,1023863597,885,885,885,885,0
|
|
20230801,190100,1023863597,885,885,885,885,0
|
|
20230801,190000,1023863597,885,885,885,885,0
|
|
20230801,185900,1023863597,885,885,885,885,0
|
|
20230801,185800,1023863597,885,885,885,885,0
|
|
20230801,185700,1023863597,885,885,885,885,0
|
|
20230801,185600,1023863597,885,885,885,885,0
|
|
20230801,185500,1023863597,885,885,885,885,0
|
|
20230801,185400,1023863597,885,885,885,885,0
|
|
20230801,185300,1023863597,885,885,885,885,0
|
|
20230801,185200,1023863597,885,885,885,885,0
|
|
20230801,185100,1023863597,885,885,885,885,0
|
|
20230801,185000,1023863597,885,885,885,885,0
|
|
20230801,184900,1023863597,885,885,885,885,0
|
|
20230801,184800,1023863597,885,885,885,885,0
|
|
20230801,184700,1023863597,885,885,885,885,0
|
|
20230801,184600,1023863597,885,885,885,885,0
|
|
20230801,184500,1023863597,885,885,885,885,0
|
|
20230801,184400,1023863597,885,885,885,885,0
|
|
20230801,184300,1023863597,885,885,885,885,0
|
|
20230801,184200,1023863597,885,885,885,885,0
|
|
20230801,184100,1023863597,885,885,885,885,7402
|
|
20230801,184000,1023863597,885,885,885,885,0
|
|
20230801,183900,1023863597,885,885,885,885,0
|
|
20230801,183800,1023863597,885,885,885,885,0
|
|
20230801,183700,1023863597,885,885,885,885,0
|
|
20230801,183600,1023863597,885,885,885,885,0
|
|
20230801,183500,1023863597,885,885,885,885,0
|
|
20230801,183400,1023863597,885,885,885,885,0
|
|
20230801,183300,1023863597,885,885,885,885,0
|
|
20230801,183200,1023863597,885,885,885,885,0
|
|
20230801,183100,1023863597,885,885,885,885,0
|
|
20230801,183000,1023863597,885,885,885,885,0
|
|
20230801,182900,1023863597,885,885,885,885,0
|
|
20230801,182800,1023863597,885,885,885,885,0
|
|
20230801,182700,1023863597,885,885,885,885,0
|
|
20230801,182600,1023863597,885,885,885,885,0
|
|
20230801,182500,1023863597,885,885,885,885,0
|
|
20230801,182400,1023863597,885,885,885,885,0
|
|
20230801,182300,1023863597,885,885,885,885,0
|
|
20230801,182200,1023863597,885,885,885,885,0
|
|
20230801,182100,1023863597,885,885,885,885,0
|
|
20230801,182000,1023863597,885,885,885,885,0
|
|
20230801,181900,1023863597,885,885,885,885,0
|
|
20230801,181800,1023863597,885,885,885,885,0
|
|
20230801,181700,1023863597,885,885,885,885,0
|
|
20230801,181600,1023863597,885,885,885,885,0
|
|
20230801,181500,1023863597,885,885,885,885,0
|
|
20230801,181400,1023863597,885,885,885,885,0
|
|
20230801,181300,1023863597,885,885,885,885,0
|
|
20230801,181200,1023863597,885,885,885,885,0
|
|
20230801,181100,1023863597,885,885,885,885,7402
|
|
20230801,181000,1023863597,885,885,885,885,0
|
|
20230801,180900,1023863597,885,885,885,885,0
|
|
20230801,180800,1023863597,885,885,885,885,0
|
|
20230801,180700,1023863597,885,885,885,885,0
|
|
20230801,180600,1023863597,885,885,885,885,0
|
|
20230801,180500,1023863597,885,885,885,885,0
|
|
20230801,180400,1023863597,885,885,885,885,0
|
|
20230801,180300,1023863597,885,885,885,885,0
|
|
20230801,180200,1023863597,885,885,885,885,0
|
|
20230801,180100,1023863597,885,885,885,885,0
|
|
20230801,180000,1023863597,885,885,885,885,0
|
|
20230801,175900,1023863597,885,885,885,885,0
|
|
20230801,175800,1023863597,885,885,885,885,0
|
|
20230801,175700,1023863597,885,885,885,885,0
|
|
20230801,175600,1023863597,885,885,885,885,0
|
|
20230801,175500,1023863597,885,885,885,885,0
|
|
20230801,175400,1023863597,885,885,885,885,0
|
|
20230801,175300,1023863597,885,885,885,885,0
|
|
20230801,175200,1023863597,885,885,885,885,0
|
|
20230801,175100,1023863597,885,885,885,885,0
|
|
20230801,175000,1023863597,885,885,885,885,0
|
|
20230801,174900,1023863597,885,885,885,885,0
|
|
20230801,174800,1023863597,885,885,885,885,0
|
|
20230801,174700,1023863597,885,885,885,885,0
|
|
20230801,174600,1023863597,885,885,885,885,0
|
|
20230801,174500,1023863597,885,885,885,885,0
|
|
20230801,174400,1023863597,885,885,885,885,0
|
|
20230801,174300,1023863597,885,885,885,885,0
|
|
20230801,174200,1023863597,885,885,885,885,0
|
|
20230801,174100,1023863597,885,885,885,885,7402
|
|
20230801,174000,1023863597,885,885,885,885,0
|
|
20230801,173900,1023863597,885,885,885,885,0
|
|
20230801,173800,1023863597,885,885,885,885,0
|
|
20230801,173700,1023863597,885,885,885,885,0
|
|
20230801,173600,1023863597,885,885,885,885,0
|
|
20230801,173500,1023863597,885,885,885,885,0
|
|
20230801,173400,1023863597,885,885,885,885,0
|
|
20230801,173300,1023863597,885,885,885,885,0
|
|
20230801,173200,1023863597,885,885,885,885,0
|
|
20230801,173100,1023863597,885,885,885,885,0
|
|
20230801,173000,1023863597,885,885,885,885,0
|
|
20230801,172900,1023863597,885,885,885,885,0
|
|
20230801,172800,1023863597,885,885,885,885,0
|
|
20230801,172700,1023863597,885,885,885,885,0
|
|
20230801,172600,1023863597,885,885,885,885,0
|
|
20230801,172500,1023863597,885,885,885,885,0
|
|
20230801,172400,1023863597,885,885,885,885,0
|
|
20230801,172300,1023863597,885,885,885,885,0
|
|
20230801,172200,1023863597,885,885,885,885,0
|
|
20230801,172100,1023863597,885,885,885,885,0
|
|
20230801,172000,1023863597,885,885,885,885,0
|
|
20230801,171900,1023863597,885,885,885,885,0
|
|
20230801,171800,1023863597,885,885,885,885,0
|
|
20230801,171700,1023863597,885,885,885,885,0
|
|
20230801,171600,1023863597,885,885,885,885,0
|
|
20230801,171500,1023863597,885,885,885,885,0
|
|
20230801,171400,1023863597,885,885,885,885,0
|
|
20230801,171300,1023863597,885,885,885,885,0
|
|
20230801,171200,1023863597,885,885,885,885,0
|
|
20230801,171100,1023863597,885,885,885,885,7402
|
|
20230801,171000,1023863597,885,885,885,885,0
|
|
20230801,170900,1023863597,885,885,885,885,0
|
|
20230801,170800,1023863597,885,885,885,885,0
|
|
20230801,170700,1023863597,885,885,885,885,0
|
|
20230801,170600,1023863597,885,885,885,885,0
|
|
20230801,170500,1023863597,885,885,885,885,0
|
|
20230801,170400,1023863597,885,885,885,885,0
|
|
20230801,170300,1023863597,885,885,885,885,0
|
|
20230801,170200,1023863597,885,885,885,885,0
|
|
20230801,170100,1023863597,885,885,885,885,0
|
|
20230801,170000,1023863597,885,885,885,885,0
|
|
20230801,165900,1023863597,885,885,885,885,0
|
|
20230801,165800,1023863597,885,885,885,885,0
|
|
20230801,165700,1023863597,885,885,885,885,0
|
|
20230801,165600,1023863597,885,885,885,885,0
|
|
20230801,165500,1023863597,885,885,885,885,0
|
|
20230801,165400,1023863597,885,885,885,885,0
|
|
20230801,165300,1023863597,885,885,885,885,0
|
|
20230801,165200,1023863597,885,885,885,885,0
|
|
20230801,165100,1023863597,885,885,885,885,0
|
|
20230801,165000,1023863597,885,885,885,885,0
|
|
20230801,164900,1023863597,885,885,885,885,0
|
|
20230801,164800,1023863597,885,885,885,885,0
|
|
20230801,164700,1023863597,885,885,885,885,0
|
|
20230801,164600,1023863597,885,885,885,885,0
|
|
20230801,164500,1023863597,885,885,885,885,0
|
|
20230801,164400,1023863597,885,885,885,885,0
|
|
20230801,164300,1023863597,885,885,885,885,0
|
|
20230801,164200,1023863597,885,885,885,885,0
|
|
20230801,164100,1023863597,885,885,885,885,7402
|
|
20230801,164000,1023863597,885,885,885,885,0
|
|
20230801,163900,1023863597,885,885,885,885,0
|
|
20230801,163800,1023863597,885,885,885,885,0
|
|
20230801,163700,1023863597,885,885,885,885,0
|
|
20230801,163600,1023863597,885,885,885,885,0
|
|
20230801,163500,1023863597,885,885,885,885,0
|
|
20230801,163400,1023863597,885,885,885,885,0
|
|
20230801,163300,1023863597,885,885,885,885,0
|
|
20230801,163200,1023863597,885,885,885,885,0
|
|
20230801,163100,1023863597,885,885,885,885,0
|
|
20230801,163000,1023863597,885,885,885,885,0
|
|
20230801,162900,1023863597,885,885,885,885,0
|
|
20230801,162800,1023863597,885,885,885,885,0
|
|
20230801,162700,1023863597,885,885,885,885,0
|
|
20230801,162600,1023863597,885,885,885,885,0
|
|
20230801,162500,1023863597,885,885,885,885,0
|
|
20230801,162400,1023863597,885,885,885,885,0
|
|
20230801,162300,1023863597,885,885,885,885,0
|
|
20230801,162200,1023863597,885,885,885,885,0
|
|
20230801,162100,1023863597,885,885,885,885,0
|
|
20230801,162000,1023863597,885,885,885,885,0
|
|
20230801,161900,1023863597,885,885,885,885,0
|
|
20230801,161800,1023863597,885,885,885,885,0
|
|
20230801,161700,1023863597,885,885,885,885,0
|
|
20230801,161600,1023863597,885,885,885,885,0
|
|
20230801,161500,1023863597,885,885,885,885,0
|
|
20230801,161400,1023863597,885,885,885,885,0
|
|
20230801,161300,1023863597,885,885,885,885,0
|
|
20230801,161200,1023863597,885,885,885,885,0
|
|
20230801,161100,1023863597,885,885,885,885,7402
|
|
20230801,161000,1023863597,885,885,885,885,0
|
|
20230801,160900,1023863597,885,885,885,885,0
|
|
20230801,160800,1023863597,885,885,885,885,0
|
|
20230801,160700,1023863597,885,885,885,885,0
|
|
20230801,160600,1023863597,885,885,885,885,0
|
|
20230801,160500,1023863597,885,885,885,885,0
|
|
20230801,160400,1023863597,885,885,885,885,0
|
|
20230801,160300,1023863597,885,885,885,885,0
|
|
20230801,160200,1023863597,885,885,885,885,0
|
|
20230801,160100,1023863597,885,885,885,885,0
|
|
20230801,160000,1023863597,885,885,885,885,0
|
|
20230801,155900,1023863597,885,885,885,885,0
|
|
20230801,155800,1023863597,885,885,885,885,0
|
|
20230801,155700,1023863597,885,885,885,885,0
|
|
20230801,155600,1023863597,885,885,885,885,0
|
|
20230801,155500,1023863597,885,885,885,885,0
|
|
20230801,155400,1023863597,885,885,885,885,0
|
|
20230801,155300,1023863597,885,885,885,885,0
|
|
20230801,155200,1023863597,885,885,885,885,0
|
|
20230801,155100,1023863597,885,885,885,885,0
|
|
20230801,155000,1023863597,885,885,885,885,0
|
|
20230801,154900,1023863597,885,885,885,885,0
|
|
20230801,154800,1023863597,885,885,885,885,0
|
|
20230801,154700,1023863597,885,885,885,885,0
|
|
20230801,154600,1023863597,885,885,885,885,0
|
|
20230801,154500,1023863597,885,885,885,885,0
|
|
20230801,154400,1023863597,885,885,885,885,0
|
|
20230801,154300,1023863597,885,885,885,885,0
|
|
20230801,154200,1023863597,885,885,885,885,0
|
|
20230801,154100,1023863597,885,885,885,885,7402
|
|
20230801,154000,1023863597,885,885,885,885,0
|
|
20230801,153900,1023863597,885,885,885,885,0
|
|
20230801,153800,1023863597,885,885,885,885,0
|
|
20230801,153700,1023863597,885,885,885,885,0
|
|
20230801,153600,1023863597,885,885,885,885,0
|
|
20230801,153500,1023863597,885,885,885,885,0
|
|
20230801,153400,1023863597,885,885,885,885,0
|
|
20230801,153300,1023863597,885,885,885,885,0
|
|
20230801,153200,1023863597,885,885,885,885,0
|
|
20230801,153100,1023863597,885,885,885,885,0
|
|
20230801,153000,1023863597,885,885,885,885,7402
|
|
20230801,152900,1017312827,888,888,888,888,0
|
|
20230801,152800,1017312827,888,888,888,888,0
|
|
20230801,152700,1017312827,888,888,888,888,0
|
|
20230801,152600,1017312827,888,888,888,888,0
|
|
20230801,152500,1017312827,888,888,888,888,0
|
|
20230801,152400,1017312827,888,888,888,888,0
|
|
20230801,152300,1017312827,888,888,888,888,0
|
|
20230801,152200,1017312827,888,888,888,888,0
|
|
20230801,152100,1017312827,888,888,888,888,0
|
|
20230801,152000,1017312827,888,888,888,888,0
|
|
20230801,151900,1017312827,888,889,889,888,186
|
|
20230801,151800,1017147623,887,887,887,887,1
|
|
20230801,151700,1017146736,886,890,890,886,5618
|
|
20230801,151600,1012146720,890,890,892,890,4063
|
|
20230801,151500,1008523938,892,891,892,890,10021
|
|
20230801,151400,999605128,891,890,891,890,10014
|
|
20230801,151300,990692654,890,887,890,887,4607
|
|
20230801,151200,986594145,887,887,887,887,112
|
|
20230801,151100,986494801,887,887,887,887,600
|
|
20230801,151000,985962601,885,885,885,885,10010
|
|
20230801,150900,977103751,885,888,888,885,1239
|
|
20230801,150800,976006897,888,888,888,888,200
|
|
20230801,150700,975829297,889,885,890,885,886
|
|
20230801,150600,975042323,885,885,885,885,3
|
|
20230801,150500,975039668,885,884,885,884,923
|
|
20230801,150400,974223735,885,885,885,885,676
|
|
20230801,150300,973625475,886,886,886,886,0
|
|
20230801,150200,973625475,886,883,886,883,5
|
|
20230801,150100,973621057,886,884,886,883,40
|
|
20230801,150000,973585696,884,884,885,883,1241
|
|
20230801,145900,972489306,884,885,885,884,2143
|
|
20230801,145800,970593693,885,885,885,885,0
|
|
20230801,145700,970593693,885,885,885,885,0
|
|
20230801,145600,970593693,885,885,885,884,242
|
|
20230801,145500,970379627,885,884,885,884,7
|
|
20230801,145400,970373433,885,884,885,884,144
|
|
20230801,145300,970246136,884,884,884,884,1
|
|
20230801,145200,970245252,883,883,883,883,1
|
|
20230801,145100,970244369,883,886,886,883,3052
|
|
20230801,145000,967548894,886,886,886,886,296
|
|
20230801,144900,967286638,886,886,886,886,9
|
|
20230801,144800,967278664,892,892,892,892,0
|
|
20230801,144700,967278664,892,892,892,892,0
|
|
20230801,144600,967278664,892,892,892,892,1
|
|
20230801,144500,967277772,885,887,887,885,25348
|
|
20230801,144400,944840012,887,887,887,887,0
|
|
20230801,144300,944840012,887,887,887,887,0
|
|
20230801,144200,944840012,887,889,889,885,34101
|
|
20230801,144100,914648883,889,889,889,889,0
|
|
20230801,144000,914648883,889,889,889,889,0
|
|
20230801,143900,914648883,889,889,889,889,0
|
|
20230801,143800,914648883,889,890,890,889,287
|
|
20230801,143700,914393454,890,890,890,890,1
|
|
20230801,143600,914392564,889,890,891,889,9000
|
|
20230801,143500,906386491,889,890,894,889,640
|
|
20230801,143400,905817369,890,894,894,890,2
|
|
20230801,143300,905815585,888,895,895,888,108
|
|
20230801,143200,905718932,895,890,895,889,10184
|
|
20230801,143100,896664054,896,887,896,887,4
|
|
20230801,143000,896660488,890,893,893,890,15011
|
|
20230801,142900,883291430,897,897,897,897,0
|
|
20230801,142800,883291430,897,893,897,893,124
|
|
20230801,142700,883180694,891,895,895,891,5746
|
|
20230801,142600,878053504,897,895,897,895,759
|
|
20230801,142500,877374197,898,898,898,898,287
|
|
20230801,142400,877116471,898,898,898,898,0
|
|
20230801,142300,877116471,898,898,898,898,0
|
|
20230801,142200,877116471,898,898,898,898,250
|
|
20230801,142100,876891971,898,896,898,895,1958
|
|
20230801,142000,875134890,896,896,896,896,0
|
|
20230801,141900,875134890,896,897,898,896,15382
|
|
20230801,141800,861324713,897,897,897,897,5
|
|
20230801,141700,861320228,898,898,898,898,750
|
|
20230801,141600,860646728,899,899,899,894,636
|
|
20230801,141500,860075453,899,890,899,890,11363
|
|
20230801,141400,849921185,890,890,890,890,818
|
|
20230801,141300,849193165,891,891,891,891,147
|
|
20230801,141200,849062188,892,892,892,892,292
|
|
20230801,141100,848801724,892,892,892,892,9
|
|
20230801,141000,848793696,893,893,893,893,86
|
|
20230801,140900,848716898,893,893,893,893,701
|
|
20230801,140800,848090905,894,894,894,894,0
|
|
20230801,140700,848090905,894,894,894,894,2442
|
|
20230801,140600,845907757,894,894,894,894,1245
|
|
20230801,140500,844794727,894,894,894,894,1284
|
|
20230801,140400,843646831,895,895,895,895,1000
|
|
20230801,140300,842751831,893,899,899,892,12466
|
|
20230801,140200,831545907,899,895,900,895,36195
|
|
20230801,140100,799046807,890,889,895,889,18979
|
|
20230801,140000,782123657,888,891,892,888,491
|
|
20230801,135900,781687319,889,890,890,889,5116
|
|
20230801,135800,777134183,890,890,890,890,4751
|
|
20230801,135700,772905793,890,887,890,887,1490
|
|
20230801,135600,771582531,890,886,890,882,2715
|
|
20230801,135500,769172622,885,884,885,884,12721
|
|
20230801,135400,757926757,884,879,884,879,2591
|
|
20230801,135300,755639664,883,876,883,871,1830
|
|
20230801,135200,754035006,876,876,876,876,1
|
|
20230801,135100,754034130,869,868,876,868,1986
|
|
20230801,135000,752303878,873,871,874,867,7
|
|
20230801,134900,752297783,865,866,866,865,2096
|
|
20230801,134800,750484117,871,864,871,864,4
|
|
20230801,134700,750480646,871,870,871,860,10501
|
|
20230801,134600,741393191,874,875,875,870,1162
|
|
20230801,134500,740376447,875,875,875,875,0
|
|
20230801,134400,740376447,875,875,875,875,2
|
|
20230801,134300,740374697,867,871,871,867,2729
|
|
20230801,134200,738007242,870,871,871,870,890
|
|
20230801,134100,737232053,877,871,877,871,246
|
|
20230801,134000,737017367,871,873,873,871,2202
|
|
20230801,133900,735095023,877,876,877,876,11
|
|
20230801,133800,735085386,884,873,884,873,567
|
|
20230801,133700,734588265,873,873,873,873,1
|
|
20230801,133600,734587392,877,879,884,877,2414
|
|
20230801,133500,732466175,884,883,884,883,49
|
|
20230801,133400,732422878,884,879,884,879,329
|
|
20230801,133300,732133168,883,876,883,876,28
|
|
20230801,133200,732108478,882,876,883,876,224
|
|
20230801,133100,731911542,884,877,884,876,335
|
|
20230801,133000,731617148,873,876,876,873,109
|
|
20230801,132900,731521667,876,874,876,874,1171
|
|
20230801,132800,730498199,872,871,872,871,1395
|
|
20230801,132700,729282969,872,872,872,872,5
|
|
20230801,132600,729278609,872,872,872,872,733
|
|
20230801,132500,728639433,874,874,874,874,1
|
|
20230801,132400,728638559,874,874,874,872,3736
|
|
20230801,132300,725373902,872,872,872,872,628
|
|
20230801,132200,724826286,877,875,877,875,3000
|
|
20230801,132100,722196955,875,875,875,875,1
|
|
20230801,132000,722196080,871,871,875,871,32
|
|
20230801,131900,722168204,876,876,876,876,0
|
|
20230801,131800,722168204,876,870,876,870,16884
|
|
20230801,131700,707479118,870,871,871,870,4332
|
|
20230801,131600,703709687,872,872,873,872,10220
|
|
20230801,131500,694797637,872,873,873,871,351
|
|
20230801,131400,694491495,876,876,876,876,1
|
|
20230801,131300,694490619,873,874,874,873,903
|
|
20230801,131200,693701728,874,875,875,874,36
|
|
20230801,131100,693670232,875,878,878,875,965
|
|
20230801,131000,692824024,878,878,878,878,71
|
|
20230801,130900,692761686,879,879,879,879,0
|
|
20230801,130800,692761686,879,879,879,879,1959
|
|
20230801,130700,691039725,879,879,879,879,317
|
|
20230801,130600,690761082,884,884,884,884,0
|
|
20230801,130500,690761082,884,881,884,881,523
|
|
20230801,130400,690300273,880,880,881,880,2049
|
|
20230801,130300,688495397,880,880,880,880,874
|
|
20230801,130200,687726277,880,880,880,880,25
|
|
20230801,130100,687704277,880,879,880,879,847
|
|
20230801,130000,686959515,879,879,879,879,50
|
|
20230801,125900,686915565,877,877,880,877,3991
|
|
20230801,125800,683415274,880,880,880,880,0
|
|
20230801,125700,683415274,880,879,880,879,191
|
|
20230801,125600,683247198,879,879,879,879,1
|
|
20230801,125500,683246319,880,880,880,880,0
|
|
20230801,125400,683246319,880,880,880,880,1
|
|
20230801,125300,683245439,879,879,879,877,141
|
|
20230801,125200,683121718,879,879,879,879,0
|
|
20230801,125100,683121718,879,877,879,877,2389
|
|
20230801,125000,681026563,880,880,880,880,0
|
|
20230801,124900,681026563,880,880,880,880,660
|
|
20230801,124800,680445763,880,880,880,880,0
|
|
20230801,124700,680445763,880,880,880,880,3000
|
|
20230801,124600,677805763,880,881,881,880,364
|
|
20230801,124500,677485199,881,881,881,881,2
|
|
20230801,124400,677483437,881,881,881,881,62
|
|
20230801,124300,677428815,884,884,884,884,135
|
|
20230801,124200,677309475,884,880,884,880,5943
|
|
20230801,124100,672057124,882,882,882,882,1207
|
|
20230801,124000,670992550,884,884,884,884,0
|
|
20230801,123900,670992550,884,884,884,884,0
|
|
20230801,123800,670992550,884,884,884,884,0
|
|
20230801,123700,670992550,884,884,884,884,15
|
|
20230801,123600,670979290,884,887,887,884,36
|
|
20230801,123500,670947418,887,887,887,887,6
|
|
20230801,123400,670942096,887,887,887,887,0
|
|
20230801,123300,670942096,887,886,887,886,112
|
|
20230801,123200,670842762,887,887,887,887,0
|
|
20230801,123100,670842762,887,887,887,887,46
|
|
20230801,123000,670801960,889,887,889,877,10001
|
|
20230801,122900,662000775,890,888,890,888,6334
|
|
20230801,122800,656369015,886,886,886,886,2730
|
|
20230801,122700,653950235,886,886,886,886,374
|
|
20230801,122600,653618871,886,886,886,886,100
|
|
20230801,122500,653530271,886,886,886,886,49
|
|
20230801,122400,653486857,886,885,886,885,30
|
|
20230801,122300,653460292,884,884,884,884,3871
|
|
20230801,122200,650038328,880,884,884,880,2003
|
|
20230801,122100,648272966,884,884,884,884,5
|
|
20230801,122000,648268546,884,884,884,884,0
|
|
20230801,121900,648268546,884,884,884,884,0
|
|
20230801,121800,648268546,884,884,884,884,6
|
|
20230801,121700,648263242,883,883,883,883,500
|
|
20230801,121600,647821742,882,882,882,882,0
|
|
20230801,121500,647821742,882,882,882,882,1
|
|
20230801,121400,647820860,884,884,884,884,3
|
|
20230801,121300,647818208,885,885,885,885,0
|
|
20230801,121200,647818208,885,885,885,885,0
|
|
20230801,121100,647818208,885,886,886,885,112
|
|
20230801,121000,647718989,888,888,888,888,100
|
|
20230801,120900,647630189,886,885,886,885,3
|
|
20230801,120800,647627533,886,886,886,886,0
|
|
20230801,120700,647627533,886,886,886,886,482
|
|
20230801,120600,647200481,885,885,885,885,0
|
|
20230801,120500,647200481,885,885,885,885,0
|
|
20230801,120400,647200481,885,887,887,885,199
|
|
20230801,120300,647024182,878,890,890,878,2529
|
|
20230801,120200,644787349,894,894,894,894,0
|
|
20230801,120100,644787349,894,886,894,883,15868
|
|
20230801,120000,630724775,885,880,885,879,6149
|
|
20230801,115900,625298809,879,879,879,879,571
|
|
20230801,115800,624796900,878,879,879,878,3898
|
|
20230801,115700,621374440,879,880,880,879,2100
|
|
20230801,115600,619527476,880,880,880,880,25
|
|
20230801,115500,619505476,882,882,882,882,0
|
|
20230801,115400,619505476,882,879,882,879,27
|
|
20230801,115300,619481737,877,877,877,877,31
|
|
20230801,115200,619454550,882,882,882,882,0
|
|
20230801,115100,619454550,882,882,882,882,11
|
|
20230801,115000,619444848,882,881,882,881,146
|
|
20230801,114900,619316221,881,881,881,881,11
|
|
20230801,114800,619306530,882,882,882,882,2295
|
|
20230801,114700,617282340,882,882,882,882,2
|
|
20230801,114600,617280576,882,877,882,877,1079
|
|
20230801,114500,616332648,878,881,881,878,6522
|
|
20230801,114400,610596852,883,883,883,883,0
|
|
20230801,114300,610596852,883,883,883,883,0
|
|
20230801,114200,610596852,883,883,883,883,1000
|
|
20230801,114100,609713852,884,884,884,884,0
|
|
20230801,114000,609713852,884,884,884,884,0
|
|
20230801,113900,609713852,884,884,884,884,743
|
|
20230801,113800,609057040,886,886,886,886,5
|
|
20230801,113700,609052610,886,886,886,886,0
|
|
20230801,113600,609052610,886,886,886,886,400
|
|
20230801,113500,608698210,887,887,887,887,1
|
|
20230801,113400,608697323,887,887,887,887,51
|
|
20230801,113300,608652086,887,887,887,887,0
|
|
20230801,113200,608652086,887,887,887,887,1000
|
|
20230801,113100,607765086,884,884,884,884,10
|
|
20230801,113000,607756246,887,887,887,887,0
|
|
20230801,112900,607756246,887,884,887,883,258
|
|
20230801,112800,607527922,883,884,884,883,253
|
|
20230801,112700,607304516,883,883,888,883,202
|
|
20230801,112600,607126145,883,883,883,883,0
|
|
20230801,112500,607126145,883,885,885,883,580
|
|
20230801,112400,606613065,883,883,883,883,0
|
|
20230801,112300,606613065,883,883,883,883,93
|
|
20230801,112200,606530946,881,881,881,881,0
|
|
20230801,112100,606530946,881,883,884,881,5075
|
|
20230801,112000,602057986,883,883,883,883,3461
|
|
20230801,111900,599001923,883,883,884,882,779
|
|
20230801,111800,598314525,882,886,886,882,3778
|
|
20230801,111700,594974073,886,890,890,886,2393
|
|
20230801,111600,592851205,891,890,892,890,14233
|
|
20230801,111500,580183157,890,889,890,884,19093
|
|
20230801,111400,563211006,889,890,890,889,5782
|
|
20230801,111300,558065226,890,890,890,888,3697
|
|
20230801,111200,554776772,890,889,890,888,2244
|
|
20230801,111100,552782298,888,887,889,887,2953
|
|
20230801,111000,550161895,886,884,886,881,9932
|
|
20230801,110900,541375184,881,883,883,881,2833
|
|
20230801,110800,538873736,883,883,883,883,827
|
|
20230801,110700,538143495,883,883,883,878,1322
|
|
20230801,110600,536977217,883,883,884,883,4832
|
|
20230801,110500,532710560,883,877,883,877,42633
|
|
20230801,110400,495200341,877,877,879,877,7216
|
|
20230801,110300,488869692,877,875,877,875,4001
|
|
20230801,110200,485365425,864,876,877,848,12782
|
|
20230801,110100,474284512,873,873,873,873,296
|
|
20230801,110000,474026104,873,873,877,873,5260
|
|
20230801,105900,469423918,873,873,873,873,1
|
|
20230801,105800,469423045,872,872,873,872,437
|
|
20230801,105700,469041976,872,871,872,871,2
|
|
20230801,105600,469040233,872,871,872,871,232
|
|
20230801,105500,468838129,871,871,871,871,10
|
|
20230801,105400,468829419,872,872,872,872,1
|
|
20230801,105300,468828547,872,872,872,872,1
|
|
20230801,105200,468827675,870,870,870,870,0
|
|
20230801,105100,468827675,870,870,870,870,5906
|
|
20230801,105000,463689455,870,870,870,870,11
|
|
20230801,104900,463679885,870,870,870,870,0
|
|
20230801,104800,463679885,870,867,870,867,47
|
|
20230801,104700,463639133,866,866,866,862,1411
|
|
20230801,104600,462420407,864,866,866,864,5011
|
|
20230801,104500,458089905,874,875,875,873,3074
|
|
20230801,104400,455402835,875,871,875,871,845
|
|
20230801,104300,454663888,868,865,870,865,21721
|
|
20230801,104200,435773400,861,861,861,861,637
|
|
20230801,104100,435224943,861,855,861,853,1346
|
|
20230801,104000,434072770,860,855,860,855,11040
|
|
20230801,103900,424619351,859,859,859,859,61
|
|
20230801,103800,424566952,860,860,860,860,0
|
|
20230801,103700,424566952,860,856,860,856,27
|
|
20230801,103600,424543832,855,855,855,855,80
|
|
20230801,103500,424475432,853,853,853,853,526
|
|
20230801,103400,424026754,853,853,853,853,0
|
|
20230801,103300,424026754,853,853,853,853,0
|
|
20230801,103200,424026754,853,853,853,853,0
|
|
20230801,103100,424026754,853,852,853,852,300
|
|
20230801,103000,423771150,853,850,853,847,3968
|
|
20230801,102900,420402490,854,851,854,850,4126
|
|
20230801,102800,416886642,852,852,852,852,6138
|
|
20230801,102700,411657066,854,854,854,854,42
|
|
20230801,102600,411621198,854,854,854,854,0
|
|
20230801,102500,411621198,854,852,854,852,1191
|
|
20230801,102400,410606444,849,852,852,849,465
|
|
20230801,102300,410211139,855,855,855,855,0
|
|
20230801,102200,410211139,855,855,855,855,0
|
|
20230801,102100,410211139,855,854,855,854,40
|
|
20230801,102000,410176941,853,854,854,853,37
|
|
20230801,101900,410145378,856,855,856,855,2
|
|
20230801,101800,410143667,856,856,856,856,37
|
|
20230801,101700,410111995,856,856,856,852,768
|
|
20230801,101600,409456247,851,851,851,851,0
|
|
20230801,101500,409456247,851,853,853,850,7557
|
|
20230801,101400,403025380,851,852,852,851,972
|
|
20230801,101300,402197799,849,857,857,849,11171
|
|
20230801,101200,392710019,860,860,860,860,4
|
|
20230801,101100,392706579,858,861,861,858,713
|
|
20230801,101000,392093051,859,855,859,855,1001
|
|
20230801,100900,391233196,849,866,866,849,2466
|
|
20230801,100800,389118703,871,868,871,868,1300
|
|
20230801,100700,387988143,867,872,872,867,8851
|
|
20230801,100600,380288833,868,867,868,867,994
|
|
20230801,100500,379426789,867,866,867,866,2524
|
|
20230801,100400,377238947,867,879,879,867,10811
|
|
20230801,100300,367803501,877,873,877,873,9559
|
|
20230801,100200,359433790,873,869,873,866,6321
|
|
20230801,100100,353938373,869,869,870,869,11269
|
|
20230801,100000,344139283,869,868,869,868,1687
|
|
20230801,095900,342674862,863,868,868,863,1201
|
|
20230801,095800,341638349,868,863,868,863,10296
|
|
20230801,095700,332735243,865,865,865,863,2998
|
|
20230801,095600,330147953,859,848,865,848,52618
|
|
20230801,095500,285147485,848,847,848,847,7100
|
|
20230801,095400,279128330,847,841,847,841,2091
|
|
20230801,095300,277361173,841,837,841,836,801
|
|
20230801,095200,276691505,836,836,836,836,400
|
|
20230801,095100,276357105,834,834,842,834,355
|
|
20230801,095000,276061027,834,838,839,834,18263
|
|
20230801,094900,260799828,838,839,839,838,1898
|
|
20230801,094800,259207551,844,844,844,839,570
|
|
20230801,094700,258728464,846,846,846,846,0
|
|
20230801,094600,258728464,846,843,846,843,1415
|
|
20230801,094500,257535574,843,847,847,843,6333
|
|
20230801,094400,252180640,849,848,849,848,2063
|
|
20230801,094300,250431094,848,848,849,848,1142
|
|
20230801,094200,249462670,848,848,848,847,4313
|
|
20230801,094100,245805364,848,849,849,848,10146
|
|
20230801,094000,237191415,849,849,849,849,305
|
|
20230801,093900,236932470,848,847,849,847,18624
|
|
20230801,093800,221134091,848,844,848,841,4450
|
|
20230801,093700,217374108,843,842,843,842,3839
|
|
20230801,093600,214138215,842,838,842,838,9157
|
|
20230801,093500,206463486,838,838,838,838,101
|
|
20230801,093400,206378848,838,843,843,833,2214
|
|
20230801,093300,204532081,843,832,843,828,14521
|
|
20230801,093200,192392140,832,832,832,828,6776
|
|
20230801,093100,186772474,837,837,837,832,6636
|
|
20230801,093000,181233362,835,836,836,832,1891
|
|
20230801,092900,179657220,832,836,836,832,423
|
|
20230801,092800,179303596,837,837,837,837,1
|
|
20230801,092700,179302759,832,832,832,832,1836
|
|
20230801,092600,177775207,832,841,841,832,635
|
|
20230801,092500,177246560,841,838,841,831,1980
|
|
20230801,092400,175594030,842,841,842,835,702
|
|
20230801,092300,175005183,841,839,841,835,687
|
|
20230801,092200,174429341,839,840,840,837,2983
|
|
20230801,092100,171929756,837,837,837,837,22
|
|
20230801,092000,171911342,837,836,837,836,971
|
|
20230801,091900,171099564,836,833,837,830,2112
|
|
20230801,091800,169337498,832,828,832,828,8455
|
|
20230801,091700,162316798,829,829,829,829,5
|
|
20230801,091600,162312653,827,828,828,820,18144
|
|
20230801,091500,147365551,828,828,828,828,41
|
|
20230801,091400,147331603,830,827,830,827,1480
|
|
20230801,091300,146107432,829,830,830,827,613
|
|
20230801,091200,145600374,831,831,831,827,489
|
|
20230801,091100,145195907,831,826,832,826,1311
|
|
20230801,091000,144109588,823,827,827,823,12770
|
|
20230801,090900,133598635,825,840,840,824,50629
|
|
20230801,090800,91457836,842,848,848,842,1885
|
|
20230801,090700,89863910,848,839,848,838,3488
|
|
20230801,090600,86910994,849,837,849,837,5304
|
|
20230801,090500,82433592,842,851,851,837,21730
|
|
20230801,090400,64174143,851,854,854,841,12634
|
|
20230801,090300,53520086,855,847,855,847,13949
|
|
20230801,090200,41628984,847,835,847,835,27471
|
|
20230801,090100,18549711,840,840,840,831,13534
|
|
20230801,090000,7225936,841,828,841,828,8715
|