577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183400,135856686,625,625,625,625,2671
|
|
20230801,183300,135856686,625,625,625,625,0
|
|
20230801,183200,135856686,625,625,625,625,0
|
|
20230801,183100,135856686,625,625,625,625,0
|
|
20230801,183000,135856686,625,625,625,625,0
|
|
20230801,182900,135856686,625,625,625,625,0
|
|
20230801,182800,135856686,625,625,625,625,0
|
|
20230801,182700,135856686,625,625,625,625,0
|
|
20230801,182600,135856686,625,625,625,625,0
|
|
20230801,182500,135856686,625,625,625,625,0
|
|
20230801,182400,135856686,625,625,625,625,0
|
|
20230801,182300,135856686,625,625,625,625,0
|
|
20230801,182200,135856686,625,625,625,625,0
|
|
20230801,182100,135856686,625,625,625,625,0
|
|
20230801,182000,135856686,625,625,625,625,0
|
|
20230801,181900,135856686,625,625,625,625,0
|
|
20230801,181800,135856686,625,625,625,625,0
|
|
20230801,181700,135856686,625,625,625,625,0
|
|
20230801,181600,135856686,625,625,625,625,0
|
|
20230801,181500,135856686,625,625,625,625,0
|
|
20230801,181400,135856686,625,625,625,625,0
|
|
20230801,181300,135856686,625,625,625,625,0
|
|
20230801,181200,135856686,625,625,625,625,0
|
|
20230801,181100,135856686,625,625,625,625,0
|
|
20230801,181000,135856686,625,625,625,625,0
|
|
20230801,180900,135856686,625,625,625,625,0
|
|
20230801,180800,135856686,625,625,625,625,0
|
|
20230801,180700,135856686,625,625,625,625,0
|
|
20230801,180600,135856686,625,625,625,625,0
|
|
20230801,180500,135856686,625,625,625,625,0
|
|
20230801,180400,135856686,625,625,625,625,2671
|
|
20230801,180300,135856686,625,625,625,625,0
|
|
20230801,180200,135856686,625,625,625,625,0
|
|
20230801,180100,135856686,625,625,625,625,0
|
|
20230801,180000,135856686,625,625,625,625,0
|
|
20230801,175900,135856686,625,625,625,625,0
|
|
20230801,175800,135856686,625,625,625,625,0
|
|
20230801,175700,135856686,625,625,625,625,0
|
|
20230801,175600,135856686,625,625,625,625,0
|
|
20230801,175500,135856686,625,625,625,625,0
|
|
20230801,175400,135856686,625,625,625,625,0
|
|
20230801,175300,135856686,625,625,625,625,0
|
|
20230801,175200,135856686,625,625,625,625,0
|
|
20230801,175100,135856686,625,625,625,625,0
|
|
20230801,175000,135856686,625,625,625,625,0
|
|
20230801,174900,135856686,625,625,625,625,0
|
|
20230801,174800,135856686,625,625,625,625,0
|
|
20230801,174700,135856686,625,625,625,625,0
|
|
20230801,174600,135856686,625,625,625,625,0
|
|
20230801,174500,135856686,625,625,625,625,0
|
|
20230801,174400,135856686,625,625,625,625,0
|
|
20230801,174300,135856686,625,625,625,625,0
|
|
20230801,174200,135856686,625,625,625,625,0
|
|
20230801,174100,135856686,625,625,625,625,0
|
|
20230801,174000,135856686,625,625,625,625,0
|
|
20230801,173900,135856686,625,625,625,625,0
|
|
20230801,173800,135856686,625,625,625,625,0
|
|
20230801,173700,135856686,625,625,625,625,0
|
|
20230801,173600,135856686,625,625,625,625,0
|
|
20230801,173500,135856686,625,625,625,625,0
|
|
20230801,173400,135856686,625,625,625,625,2671
|
|
20230801,173300,135856686,625,625,625,625,0
|
|
20230801,173200,135856686,625,625,625,625,0
|
|
20230801,173100,135856686,625,625,625,625,0
|
|
20230801,173000,135856686,625,625,625,625,0
|
|
20230801,172900,135856686,625,625,625,625,0
|
|
20230801,172800,135856686,625,625,625,625,0
|
|
20230801,172700,135856686,625,625,625,625,0
|
|
20230801,172600,135856686,625,625,625,625,0
|
|
20230801,172500,135856686,625,625,625,625,0
|
|
20230801,172400,135856686,625,625,625,625,0
|
|
20230801,172300,135856686,625,625,625,625,0
|
|
20230801,172200,135856686,625,625,625,625,0
|
|
20230801,172100,135856686,625,625,625,625,0
|
|
20230801,172000,135856686,625,625,625,625,0
|
|
20230801,171900,135856686,625,625,625,625,0
|
|
20230801,171800,135856686,625,625,625,625,0
|
|
20230801,171700,135856686,625,625,625,625,0
|
|
20230801,171600,135856686,625,625,625,625,0
|
|
20230801,171500,135856686,625,625,625,625,0
|
|
20230801,171400,135856686,625,625,625,625,0
|
|
20230801,171300,135856686,625,625,625,625,0
|
|
20230801,171200,135856686,625,625,625,625,0
|
|
20230801,171100,135856686,625,625,625,625,0
|
|
20230801,171000,135856686,625,625,625,625,0
|
|
20230801,170900,135856686,625,625,625,625,0
|
|
20230801,170800,135856686,625,625,625,625,0
|
|
20230801,170700,135856686,625,625,625,625,0
|
|
20230801,170600,135856686,625,625,625,625,0
|
|
20230801,170500,135856686,625,625,625,625,0
|
|
20230801,170400,135856686,625,625,625,625,2671
|
|
20230801,170300,135856686,625,625,625,625,0
|
|
20230801,170200,135856686,625,625,625,625,0
|
|
20230801,170100,135856686,625,625,625,625,0
|
|
20230801,170000,135856686,625,625,625,625,0
|
|
20230801,165900,135856686,625,625,625,625,0
|
|
20230801,165800,135856686,625,625,625,625,0
|
|
20230801,165700,135856686,625,625,625,625,0
|
|
20230801,165600,135856686,625,625,625,625,0
|
|
20230801,165500,135856686,625,625,625,625,0
|
|
20230801,165400,135856686,625,625,625,625,0
|
|
20230801,165300,135856686,625,625,625,625,0
|
|
20230801,165200,135856686,625,625,625,625,0
|
|
20230801,165100,135856686,625,625,625,625,0
|
|
20230801,165000,135856686,625,625,625,625,0
|
|
20230801,164900,135856686,625,625,625,625,0
|
|
20230801,164800,135856686,625,625,625,625,0
|
|
20230801,164700,135856686,625,625,625,625,0
|
|
20230801,164600,135856686,625,625,625,625,0
|
|
20230801,164500,135856686,625,625,625,625,0
|
|
20230801,164400,135856686,625,625,625,625,0
|
|
20230801,164300,135856686,625,625,625,625,0
|
|
20230801,164200,135856686,625,625,625,625,0
|
|
20230801,164100,135856686,625,625,625,625,0
|
|
20230801,164000,135856686,625,625,625,625,0
|
|
20230801,163900,135856686,625,625,625,625,0
|
|
20230801,163800,135856686,625,625,625,625,0
|
|
20230801,163700,135856686,625,625,625,625,0
|
|
20230801,163600,135856686,625,625,625,625,0
|
|
20230801,163500,135856686,625,625,625,625,0
|
|
20230801,163400,135856686,625,625,625,625,2671
|
|
20230801,163300,135856686,625,625,625,625,0
|
|
20230801,163200,135856686,625,625,625,625,0
|
|
20230801,163100,135856686,625,625,625,625,0
|
|
20230801,163000,135856686,625,625,625,625,0
|
|
20230801,162900,135856686,625,625,625,625,0
|
|
20230801,162800,135856686,625,625,625,625,0
|
|
20230801,162700,135856686,625,625,625,625,0
|
|
20230801,162600,135856686,625,625,625,625,0
|
|
20230801,162500,135856686,625,625,625,625,0
|
|
20230801,162400,135856686,625,625,625,625,0
|
|
20230801,162300,135856686,625,625,625,625,0
|
|
20230801,162200,135856686,625,625,625,625,0
|
|
20230801,162100,135856686,625,625,625,625,0
|
|
20230801,162000,135856686,625,625,625,625,0
|
|
20230801,161900,135856686,625,625,625,625,0
|
|
20230801,161800,135856686,625,625,625,625,0
|
|
20230801,161700,135856686,625,625,625,625,0
|
|
20230801,161600,135856686,625,625,625,625,0
|
|
20230801,161500,135856686,625,625,625,625,0
|
|
20230801,161400,135856686,625,625,625,625,0
|
|
20230801,161300,135856686,625,625,625,625,0
|
|
20230801,161200,135856686,625,625,625,625,0
|
|
20230801,161100,135856686,625,625,625,625,0
|
|
20230801,161000,135856686,625,625,625,625,0
|
|
20230801,160900,135856686,625,625,625,625,0
|
|
20230801,160800,135856686,625,625,625,625,0
|
|
20230801,160700,135856686,625,625,625,625,0
|
|
20230801,160600,135856686,625,625,625,625,0
|
|
20230801,160500,135856686,625,625,625,625,0
|
|
20230801,160400,135856686,625,625,625,625,2671
|
|
20230801,160300,135856686,625,625,625,625,0
|
|
20230801,160200,135856686,625,625,625,625,0
|
|
20230801,160100,135856686,625,625,625,625,0
|
|
20230801,160000,135856686,625,625,625,625,0
|
|
20230801,155900,135856686,625,625,625,625,0
|
|
20230801,155800,135856686,625,625,625,625,0
|
|
20230801,155700,135856686,625,625,625,625,0
|
|
20230801,155600,135856686,625,625,625,625,0
|
|
20230801,155500,135856686,625,625,625,625,0
|
|
20230801,155400,135856686,625,625,625,625,0
|
|
20230801,155300,135856686,625,625,625,625,0
|
|
20230801,155200,135856686,625,625,625,625,0
|
|
20230801,155100,135856686,625,625,625,625,0
|
|
20230801,155000,135856686,625,625,625,625,0
|
|
20230801,154900,135856686,625,625,625,625,0
|
|
20230801,154800,135856686,625,625,625,625,0
|
|
20230801,154700,135856686,625,625,625,625,0
|
|
20230801,154600,135856686,625,625,625,625,0
|
|
20230801,154500,135856686,625,625,625,625,0
|
|
20230801,154400,135856686,625,625,625,625,0
|
|
20230801,154300,135856686,625,625,625,625,0
|
|
20230801,154200,135856686,625,625,625,625,0
|
|
20230801,154100,135856686,625,625,625,625,0
|
|
20230801,154000,135856686,625,625,625,625,0
|
|
20230801,153900,135856686,625,625,625,625,0
|
|
20230801,153800,135856686,625,625,625,625,0
|
|
20230801,153700,135856686,625,625,625,625,0
|
|
20230801,153600,135856686,625,625,625,625,0
|
|
20230801,153500,135856686,625,625,625,625,0
|
|
20230801,153400,135856686,625,625,625,625,2671
|
|
20230801,153300,135856686,625,625,625,625,0
|
|
20230801,153200,135856686,625,625,625,625,0
|
|
20230801,153100,135856686,625,625,625,625,0
|
|
20230801,153000,135856686,625,625,625,625,2671
|
|
20230801,152900,134187311,622,622,622,622,0
|
|
20230801,152800,134187311,622,622,622,622,0
|
|
20230801,152700,134187311,622,622,622,622,0
|
|
20230801,152600,134187311,622,622,622,622,0
|
|
20230801,152500,134187311,622,622,622,622,0
|
|
20230801,152400,134187311,622,622,622,622,0
|
|
20230801,152300,134187311,622,622,622,622,0
|
|
20230801,152200,134187311,622,622,622,622,0
|
|
20230801,152100,134187311,622,622,622,622,0
|
|
20230801,152000,134187311,622,622,622,622,0
|
|
20230801,151900,134187311,622,622,622,622,1
|
|
20230801,151800,134186689,622,623,623,622,556
|
|
20230801,151700,133840856,624,624,624,624,1
|
|
20230801,151600,133840232,624,624,624,624,25
|
|
20230801,151500,133824632,624,624,624,624,150
|
|
20230801,151400,133731032,624,625,625,623,594
|
|
20230801,151300,133359897,624,624,624,624,2
|
|
20230801,151200,133358649,624,624,624,624,100
|
|
20230801,151100,133296249,625,624,625,624,215
|
|
20230801,151000,133161928,625,624,625,624,5
|
|
20230801,150900,133158807,624,625,625,624,67
|
|
20230801,150800,133116937,624,625,625,624,59
|
|
20230801,150700,133080071,625,625,625,625,29
|
|
20230801,150600,133061946,624,623,625,623,176
|
|
20230801,150500,132952137,622,622,622,622,1406
|
|
20230801,150400,132077605,622,622,622,622,50
|
|
20230801,150300,132046505,622,622,622,622,550
|
|
20230801,150200,131704405,622,622,622,622,950
|
|
20230801,150100,131113505,622,622,622,622,2429
|
|
20230801,150000,129602667,622,622,622,622,50
|
|
20230801,145900,129571567,622,621,622,621,58
|
|
20230801,145800,129535492,622,622,622,621,51
|
|
20230801,145700,129503771,622,622,622,622,50
|
|
20230801,145600,129472671,621,622,622,621,51
|
|
20230801,145500,129440950,622,622,622,622,50
|
|
20230801,145400,129409850,622,622,622,622,25
|
|
20230801,145300,129394300,622,622,622,622,50
|
|
20230801,145200,129363200,622,622,622,622,60
|
|
20230801,145100,129325880,622,622,622,622,200
|
|
20230801,145000,129201480,622,622,622,622,50
|
|
20230801,144900,129170380,622,622,622,622,50
|
|
20230801,144800,129139280,622,622,622,622,50
|
|
20230801,144700,129108180,622,622,622,622,33
|
|
20230801,144600,129087654,622,622,622,622,50
|
|
20230801,144500,129056554,622,622,622,622,50
|
|
20230801,144400,129025454,622,622,622,622,50
|
|
20230801,144300,128994354,622,622,622,622,50
|
|
20230801,144200,128963254,622,622,622,622,57
|
|
20230801,144100,128927800,622,622,622,622,50
|
|
20230801,144000,128896700,622,622,622,622,25
|
|
20230801,143900,128881150,622,622,622,622,60
|
|
20230801,143800,128843830,622,622,622,622,50
|
|
20230801,143700,128812730,622,622,622,622,57
|
|
20230801,143600,128777276,622,622,622,622,50
|
|
20230801,143500,128746176,622,621,622,621,76
|
|
20230801,143400,128698930,622,622,622,622,50
|
|
20230801,143300,128667830,622,622,622,622,25
|
|
20230801,143200,128652280,622,622,622,622,558
|
|
20230801,143100,128305204,622,622,622,622,50
|
|
20230801,143000,128274104,622,622,622,622,50
|
|
20230801,142900,128243004,622,622,622,621,874
|
|
20230801,142800,127700200,622,622,622,622,50
|
|
20230801,142700,127669100,622,622,622,622,57
|
|
20230801,142600,127633646,622,622,622,622,26
|
|
20230801,142500,127617474,622,622,622,622,52
|
|
20230801,142400,127585130,622,622,622,622,121
|
|
20230801,142300,127509868,622,622,622,622,52
|
|
20230801,142200,127477524,622,622,622,622,45
|
|
20230801,142100,127449534,622,622,622,622,78
|
|
20230801,142000,127401018,622,622,622,622,52
|
|
20230801,141900,127368674,622,622,622,622,0
|
|
20230801,141800,127368674,622,622,622,622,1260
|
|
20230801,141700,126584954,622,622,622,622,52
|
|
20230801,141600,126552610,622,622,622,622,52
|
|
20230801,141500,126520266,622,622,622,622,52
|
|
20230801,141400,126487922,622,622,622,622,52
|
|
20230801,141300,126455578,622,622,622,622,85
|
|
20230801,141200,126402708,622,622,622,622,52
|
|
20230801,141100,126370364,622,622,622,622,29
|
|
20230801,141000,126352326,622,622,622,622,52
|
|
20230801,140900,126319982,622,622,622,622,52
|
|
20230801,140800,126287638,622,622,622,622,33
|
|
20230801,140700,126267112,622,622,622,622,78
|
|
20230801,140600,126218596,622,622,622,622,52
|
|
20230801,140500,126186252,622,622,622,622,26
|
|
20230801,140400,126170080,622,622,622,622,26
|
|
20230801,140300,126153908,622,622,622,622,60
|
|
20230801,140200,126116588,622,622,622,622,178
|
|
20230801,140100,126005872,622,622,622,622,52
|
|
20230801,140000,125973528,622,622,622,622,26
|
|
20230801,135900,125957356,623,623,623,623,104
|
|
20230801,135800,125892564,623,623,623,623,59
|
|
20230801,135700,125855807,623,623,623,623,0
|
|
20230801,135600,125855807,623,624,624,623,53
|
|
20230801,135500,125822736,624,624,624,624,584
|
|
20230801,135400,125458320,624,624,624,624,26
|
|
20230801,135300,125442096,624,623,624,623,10
|
|
20230801,135200,125435863,624,624,624,623,118
|
|
20230801,135100,125362242,624,624,624,624,78
|
|
20230801,135000,125313570,624,623,624,623,114
|
|
20230801,134900,125242435,624,622,624,622,26
|
|
20230801,134800,125226225,621,621,621,621,60
|
|
20230801,134700,125188965,621,621,621,620,242
|
|
20230801,134600,125038717,621,620,621,620,8252
|
|
20230801,134500,119922251,620,620,620,620,52
|
|
20230801,134400,119890011,619,620,620,619,315
|
|
20230801,134300,119694993,620,619,620,619,31
|
|
20230801,134200,119675778,619,619,620,619,62
|
|
20230801,134100,119637348,620,620,620,619,75
|
|
20230801,134000,119590871,620,621,621,620,179
|
|
20230801,133900,119479865,621,621,621,620,430
|
|
20230801,133800,119213231,622,622,622,621,55
|
|
20230801,133700,119179024,622,622,622,622,52
|
|
20230801,133600,119146680,622,622,622,622,76
|
|
20230801,133500,119099408,622,623,623,622,78
|
|
20230801,133400,119050866,624,623,624,623,194
|
|
20230801,133300,118929951,623,623,623,623,52
|
|
20230801,133200,118897555,622,622,622,622,33
|
|
20230801,133100,118877029,623,623,623,623,52
|
|
20230801,133000,118844633,623,623,623,623,52
|
|
20230801,132900,118812237,623,622,623,622,126
|
|
20230801,132800,118733743,621,620,621,620,5298
|
|
20230801,132700,115447685,621,621,621,620,1030
|
|
20230801,132600,114808865,621,621,621,621,131
|
|
20230801,132500,114727514,620,621,621,620,3651
|
|
20230801,132400,112463842,621,622,622,621,64
|
|
20230801,132300,112424072,622,623,623,622,52
|
|
20230801,132200,112391702,623,622,623,622,37
|
|
20230801,132100,112368661,623,623,623,622,387
|
|
20230801,132000,112127575,623,623,623,623,30
|
|
20230801,131900,112108885,623,623,623,623,60
|
|
20230801,131800,112071505,623,623,623,623,1175
|
|
20230801,131700,111339480,623,623,623,623,78
|
|
20230801,131600,111290886,623,622,623,622,27
|
|
20230801,131500,111274066,623,622,623,622,17
|
|
20230801,131400,111263485,623,623,623,623,107
|
|
20230801,131300,111196824,623,623,623,623,52
|
|
20230801,131200,111164428,623,620,623,620,3222
|
|
20230801,131100,109161843,621,622,622,621,53
|
|
20230801,131000,109128878,622,622,622,621,87
|
|
20230801,130900,109074792,622,622,622,622,526
|
|
20230801,130800,108747620,621,622,622,621,2054
|
|
20230801,130700,107472034,622,624,624,622,47
|
|
20230801,130600,107442747,624,624,624,624,52
|
|
20230801,130500,107410299,624,624,624,624,60
|
|
20230801,130400,107372859,624,624,624,624,52
|
|
20230801,130300,107340411,624,624,624,624,77
|
|
20230801,130200,107292363,624,624,624,624,52
|
|
20230801,130100,107259915,623,623,623,623,27
|
|
20230801,130000,107243094,623,624,624,623,59
|
|
20230801,125900,107206304,624,626,626,624,83
|
|
20230801,125800,107154424,625,625,625,625,52
|
|
20230801,125700,107121924,627,623,627,622,84
|
|
20230801,125600,107069531,624,624,624,623,61
|
|
20230801,125500,107031493,625,626,626,625,78
|
|
20230801,125400,106982691,626,626,626,625,54
|
|
20230801,125300,106948889,625,625,625,625,24
|
|
20230801,125200,106933889,625,625,625,625,1
|
|
20230801,125100,106933264,625,626,626,625,112
|
|
20230801,125000,106863160,626,625,626,625,52
|
|
20230801,124900,106830634,624,624,624,624,26
|
|
20230801,124800,106814410,627,625,627,624,363
|
|
20230801,124700,106587640,625,624,625,624,2552
|
|
20230801,124600,104994261,623,624,624,623,27
|
|
20230801,124500,104977439,625,624,625,624,58
|
|
20230801,124400,104941221,622,625,627,622,139
|
|
20230801,124300,104854658,624,624,624,624,1910
|
|
20230801,124200,103662818,624,624,624,624,853
|
|
20230801,124100,103130546,624,624,624,624,63
|
|
20230801,124000,103091234,624,625,625,624,61
|
|
20230801,123900,103053161,625,626,627,625,123
|
|
20230801,123800,102976172,627,626,627,626,38
|
|
20230801,123700,102952373,626,625,627,625,414
|
|
20230801,123600,102693483,625,625,625,625,111
|
|
20230801,123500,102624108,625,625,625,625,52
|
|
20230801,123400,102591608,624,624,624,624,474
|
|
20230801,123300,102295832,623,625,625,623,2113
|
|
20230801,123200,100979303,625,626,626,625,59
|
|
20230801,123100,100942376,626,626,626,626,52
|
|
20230801,123000,100909824,623,626,626,623,282
|
|
20230801,122900,100734135,627,627,627,627,118
|
|
20230801,122800,100660149,627,627,627,627,52
|
|
20230801,122700,100627545,623,623,623,623,0
|
|
20230801,122600,100627545,623,627,627,623,186
|
|
20230801,122500,100511167,627,627,627,627,26
|
|
20230801,122400,100494865,626,626,626,626,0
|
|
20230801,122300,100494865,626,626,627,626,78
|
|
20230801,122200,100446011,627,628,628,626,104
|
|
20230801,122100,100380801,626,626,626,626,8
|
|
20230801,122000,100375793,622,623,623,622,2005
|
|
20230801,121900,99128607,623,628,628,623,2674
|
|
20230801,121800,97462317,628,628,628,628,52
|
|
20230801,121700,97429661,628,627,628,627,27
|
|
20230801,121600,97412706,628,628,628,628,0
|
|
20230801,121500,97412706,628,628,628,627,78
|
|
20230801,121400,97363724,628,628,628,628,78
|
|
20230801,121300,97314740,628,628,628,627,36
|
|
20230801,121200,97292166,628,627,628,627,100
|
|
20230801,121100,97229439,627,627,627,627,60
|
|
20230801,121000,97191819,627,627,627,627,78
|
|
20230801,120900,97142913,627,626,627,626,77
|
|
20230801,120800,97094659,626,626,626,626,1
|
|
20230801,120700,97094033,623,624,625,623,2485
|
|
20230801,120600,95542950,625,625,625,624,85
|
|
20230801,120500,95489826,625,625,625,625,52
|
|
20230801,120400,95457326,622,624,624,622,5560
|
|
20230801,120300,91996222,623,627,627,622,11869
|
|
20230801,120200,84599199,626,629,629,625,10041
|
|
20230801,120100,78314508,629,630,631,629,191
|
|
20230801,120000,78194307,631,631,631,631,78
|
|
20230801,115900,78145089,631,631,631,631,52
|
|
20230801,115800,78112277,631,631,631,631,26
|
|
20230801,115700,78095871,631,632,632,631,60
|
|
20230801,115600,78058003,632,631,632,631,380
|
|
20230801,115500,77818197,632,632,632,632,52
|
|
20230801,115400,77785333,632,632,632,632,52
|
|
20230801,115300,77752469,632,632,632,632,60
|
|
20230801,115200,77714549,632,632,632,632,59
|
|
20230801,115100,77677261,632,632,632,632,53
|
|
20230801,115000,77643765,632,632,632,632,52
|
|
20230801,114900,77610901,632,632,632,632,126
|
|
20230801,114800,77531269,632,632,632,632,52
|
|
20230801,114700,77498405,632,632,632,632,59
|
|
20230801,114600,77461117,632,632,632,632,52
|
|
20230801,114500,77428253,632,632,632,631,54
|
|
20230801,114400,77394127,632,632,632,631,134
|
|
20230801,114300,77309521,632,632,632,632,52
|
|
20230801,114200,77276657,632,632,632,632,34
|
|
20230801,114100,77255169,632,632,632,632,52
|
|
20230801,114000,77222305,632,632,632,632,78
|
|
20230801,113900,77173009,632,632,632,632,52
|
|
20230801,113800,77140145,632,632,632,632,52
|
|
20230801,113700,77107281,632,632,632,632,59
|
|
20230801,113600,77069993,632,632,632,631,552
|
|
20230801,113500,76721629,632,632,632,632,26
|
|
20230801,113400,76705197,632,632,632,632,52
|
|
20230801,113300,76672333,632,631,632,631,1053
|
|
20230801,113200,76007838,632,632,632,632,59
|
|
20230801,113100,75970550,632,632,632,632,52
|
|
20230801,113000,75937686,632,632,632,632,52
|
|
20230801,112900,75904822,632,632,632,631,1507
|
|
20230801,112800,74953853,632,632,632,632,26
|
|
20230801,112700,74937421,632,632,632,632,60
|
|
20230801,112600,74899501,632,632,632,632,62
|
|
20230801,112500,74860317,632,631,632,631,6667
|
|
20230801,112400,70653414,631,631,631,631,75
|
|
20230801,112300,70606089,631,631,631,631,52
|
|
20230801,112200,70573277,628,629,629,628,2616
|
|
20230801,112100,68930403,630,630,631,630,230
|
|
20230801,112000,68785477,631,631,631,631,52
|
|
20230801,111900,68752665,631,630,631,628,62
|
|
20230801,111800,68713594,631,631,631,631,26
|
|
20230801,111700,68697188,631,631,631,631,28
|
|
20230801,111600,68679520,631,631,631,630,102
|
|
20230801,111500,68615182,631,631,631,631,26
|
|
20230801,111400,68598776,631,630,631,630,3026
|
|
20230801,111300,66691311,630,628,630,628,5374
|
|
20230801,111200,63310163,628,628,628,628,52
|
|
20230801,111100,63277507,628,627,628,627,4739
|
|
20230801,111000,60306153,627,627,627,627,52
|
|
20230801,110900,60273549,627,627,627,627,26
|
|
20230801,110800,60257247,625,627,627,625,813
|
|
20230801,110700,59749030,627,628,628,626,1112
|
|
20230801,110600,59051781,629,629,629,629,52
|
|
20230801,110500,59019073,629,629,629,628,887
|
|
20230801,110400,58461985,629,629,629,629,52
|
|
20230801,110300,58429277,629,629,629,629,181
|
|
20230801,110200,58315428,629,629,629,629,52
|
|
20230801,110100,58282720,629,628,629,628,175
|
|
20230801,110000,58172794,628,628,628,628,26
|
|
20230801,105900,58156466,628,628,628,628,52
|
|
20230801,105800,58123810,628,627,628,627,1276
|
|
20230801,105700,57323698,628,628,628,628,52
|
|
20230801,105600,57291042,626,628,628,626,924
|
|
20230801,105500,56712551,628,628,628,628,52
|
|
20230801,105400,56679895,628,628,628,628,52
|
|
20230801,105300,56647239,628,628,628,628,26
|
|
20230801,105200,56630911,628,628,628,628,78
|
|
20230801,105100,56581927,628,628,628,628,52
|
|
20230801,105000,56549271,628,628,628,628,52
|
|
20230801,104900,56516615,628,628,628,628,53
|
|
20230801,104800,56483331,628,628,628,628,27
|
|
20230801,104700,56466375,626,628,628,626,3598
|
|
20230801,104600,54213900,627,629,629,627,33
|
|
20230801,104500,54193156,629,629,629,629,34
|
|
20230801,104400,54171770,630,630,630,629,96
|
|
20230801,104300,54111291,630,630,630,630,52
|
|
20230801,104200,54078531,629,626,629,626,109
|
|
20230801,104100,54010270,626,630,630,626,375
|
|
20230801,104000,53775300,630,630,630,630,80
|
|
20230801,103900,53724900,630,630,630,629,118
|
|
20230801,103800,53650583,630,629,630,629,14
|
|
20230801,103700,53641764,627,627,627,627,9
|
|
20230801,103600,53636121,629,630,630,629,29
|
|
20230801,103500,53617854,630,630,630,630,84
|
|
20230801,103400,53564934,631,631,631,631,52
|
|
20230801,103300,53532122,631,631,631,631,26
|
|
20230801,103200,53515716,631,630,631,630,2052
|
|
20230801,103100,52221914,630,630,630,630,26
|
|
20230801,103000,52205534,630,630,630,630,52
|
|
20230801,102900,52172774,630,630,630,630,52
|
|
20230801,102800,52140014,630,630,630,630,3584
|
|
20230801,102700,49882094,630,630,630,630,56
|
|
20230801,102600,49846814,630,630,630,630,57
|
|
20230801,102500,49810904,630,630,630,630,53
|
|
20230801,102400,49777514,630,629,630,629,2252
|
|
20230801,102300,48358755,630,630,630,630,74
|
|
20230801,102200,48312135,630,630,630,630,78
|
|
20230801,102100,48262995,630,629,630,629,80
|
|
20230801,102000,48212599,629,627,629,627,9611
|
|
20230801,101900,42178007,626,625,626,625,2
|
|
20230801,101800,42176756,625,623,625,622,1498
|
|
20230801,101700,41240654,622,626,626,622,3953
|
|
20230801,101600,38776563,626,626,626,626,52
|
|
20230801,101500,38744011,626,627,627,626,87
|
|
20230801,101400,38689497,627,627,627,627,60
|
|
20230801,101300,38651877,627,627,627,627,26
|
|
20230801,101200,38635575,626,627,627,626,230
|
|
20230801,101100,38491569,626,627,627,626,52
|
|
20230801,101000,38458991,627,627,627,627,51
|
|
20230801,100900,38427014,627,627,627,627,97
|
|
20230801,100800,38366195,627,626,627,626,36
|
|
20230801,100700,38343633,627,627,627,627,52
|
|
20230801,100600,38311029,627,627,627,627,52
|
|
20230801,100500,38278425,627,627,627,627,3552
|
|
20230801,100400,36051321,627,627,627,627,52
|
|
20230801,100300,36018717,627,627,627,627,26
|
|
20230801,100200,36002415,627,627,627,627,352
|
|
20230801,100100,35781711,627,627,627,627,52
|
|
20230801,100000,35749107,627,627,627,627,52
|
|
20230801,095900,35716503,627,627,627,627,52
|
|
20230801,095800,35683899,627,627,627,627,52
|
|
20230801,095700,35651295,627,627,627,627,72
|
|
20230801,095600,35606151,626,627,627,626,32
|
|
20230801,095500,35586093,627,626,627,626,52
|
|
20230801,095400,35553515,626,627,627,626,2276
|
|
20230801,095300,34128479,628,627,628,627,818
|
|
20230801,095200,33615567,627,626,627,625,52
|
|
20230801,095100,33582998,625,625,625,625,932
|
|
20230801,095000,33000498,624,623,624,623,635
|
|
20230801,094900,32604281,623,624,624,623,27
|
|
20230801,094800,32587434,621,623,623,621,805
|
|
20230801,094700,32087341,621,621,621,621,33
|
|
20230801,094600,32066848,622,628,628,622,370
|
|
20230801,094500,31836301,627,627,627,627,50
|
|
20230801,094400,31804951,626,625,627,625,1728
|
|
20230801,094300,30723224,625,625,625,625,3048
|
|
20230801,094200,28818224,625,624,625,623,5895
|
|
20230801,094100,25136163,624,624,624,624,228
|
|
20230801,094000,24993891,624,623,624,623,90
|
|
20230801,093900,24937744,623,622,623,622,2
|
|
20230801,093800,24936499,621,623,624,621,153
|
|
20230801,093700,24841032,621,621,624,621,2468
|
|
20230801,093600,23304592,622,621,622,620,1276
|
|
20230801,093500,22512120,621,619,621,617,8298
|
|
20230801,093400,17369883,618,617,619,617,2308
|
|
20230801,093300,15944340,617,617,617,617,252
|
|
20230801,093200,15788856,617,617,617,617,28
|
|
20230801,093100,15771580,617,616,617,616,76
|
|
20230801,093000,15724692,617,617,617,617,52
|
|
20230801,092900,15692608,616,615,617,614,4831
|
|
20230801,092800,12716393,615,616,616,615,28
|
|
20230801,092700,12699146,613,617,618,613,1078
|
|
20230801,092600,12033823,617,616,617,616,2027
|
|
20230801,092500,10785165,616,616,616,615,106
|
|
20230801,092400,10719870,616,615,616,615,85
|
|
20230801,092300,10667513,615,614,615,613,2219
|
|
20230801,092200,9303205,614,614,614,614,52
|
|
20230801,092100,9271277,614,614,614,614,52
|
|
20230801,092000,9239349,614,614,614,614,26
|
|
20230801,091900,9223385,614,614,614,614,52
|
|
20230801,091800,9191457,614,614,614,613,146
|
|
20230801,091700,9101857,615,615,615,615,78
|
|
20230801,091600,9053887,615,615,615,615,52
|
|
20230801,091500,9021907,615,614,615,614,32
|
|
20230801,091400,9002232,614,615,615,614,1677
|
|
20230801,091300,7972503,615,615,615,615,26
|
|
20230801,091200,7956513,615,615,615,615,104
|
|
20230801,091100,7892553,614,615,615,614,53
|
|
20230801,091000,7859985,614,614,614,614,27
|
|
20230801,090900,7843407,610,614,614,610,10263
|
|
20230801,090800,1546327,613,614,614,613,615
|
|
20230801,090700,1169035,614,614,614,614,0
|
|
20230801,090600,1169035,614,616,616,614,113
|
|
20230801,090500,1099518,615,615,615,615,51
|
|
20230801,090400,1068153,615,614,615,611,1056
|
|
20230801,090300,422578,615,615,615,615,29
|
|
20230801,090200,404743,614,613,614,613,90
|
|
20230801,090100,349520,614,615,615,614,76
|
|
20230801,090000,302820,618,618,618,618,490
|