595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185200,1069013632,915,915,915,915,3751
|
|
20230801,185100,1069013632,915,915,915,915,0
|
|
20230801,185000,1069013632,915,915,915,915,0
|
|
20230801,184900,1069013632,915,915,915,915,0
|
|
20230801,184800,1069013632,915,915,915,915,0
|
|
20230801,184700,1069013632,915,915,915,915,0
|
|
20230801,184600,1069013632,915,915,915,915,0
|
|
20230801,184500,1069013632,915,915,915,915,0
|
|
20230801,184400,1069013632,915,915,915,915,0
|
|
20230801,184300,1069013632,915,915,915,915,0
|
|
20230801,184200,1069013632,915,915,915,915,0
|
|
20230801,184100,1069013632,915,915,915,915,0
|
|
20230801,184000,1069013632,915,915,915,915,0
|
|
20230801,183900,1069013632,915,915,915,915,0
|
|
20230801,183800,1069013632,915,915,915,915,0
|
|
20230801,183700,1069013632,915,915,915,915,0
|
|
20230801,183600,1069013632,915,915,915,915,0
|
|
20230801,183500,1069013632,915,915,915,915,0
|
|
20230801,183400,1069013632,915,915,915,915,0
|
|
20230801,183300,1069013632,915,915,915,915,0
|
|
20230801,183200,1069013632,915,915,915,915,0
|
|
20230801,183100,1069013632,915,915,915,915,0
|
|
20230801,183000,1069013632,915,915,915,915,0
|
|
20230801,182900,1069013632,915,915,915,915,0
|
|
20230801,182800,1069013632,915,915,915,915,0
|
|
20230801,182700,1069013632,915,915,915,915,0
|
|
20230801,182600,1069013632,915,915,915,915,0
|
|
20230801,182500,1069013632,915,915,915,915,0
|
|
20230801,182400,1069013632,915,915,915,915,0
|
|
20230801,182300,1069013632,915,915,915,915,0
|
|
20230801,182200,1069013632,915,915,915,915,3751
|
|
20230801,182100,1069013632,915,915,915,915,0
|
|
20230801,182000,1069013632,915,915,915,915,0
|
|
20230801,181900,1069013632,915,915,915,915,0
|
|
20230801,181800,1069013632,915,915,915,915,0
|
|
20230801,181700,1069013632,915,915,915,915,0
|
|
20230801,181600,1069013632,915,915,915,915,0
|
|
20230801,181500,1069013632,915,915,915,915,0
|
|
20230801,181400,1069013632,915,915,915,915,0
|
|
20230801,181300,1069013632,915,915,915,915,0
|
|
20230801,181200,1069013632,915,915,915,915,0
|
|
20230801,181100,1069013632,915,915,915,915,0
|
|
20230801,181000,1069013632,915,915,915,915,0
|
|
20230801,180900,1069013632,915,915,915,915,0
|
|
20230801,180800,1069013632,915,915,915,915,0
|
|
20230801,180700,1069013632,915,915,915,915,0
|
|
20230801,180600,1069013632,915,915,915,915,0
|
|
20230801,180500,1069013632,915,915,915,915,0
|
|
20230801,180400,1069013632,915,915,915,915,0
|
|
20230801,180300,1069013632,915,915,915,915,0
|
|
20230801,180200,1069013632,915,915,915,915,0
|
|
20230801,180100,1069013632,915,915,915,915,0
|
|
20230801,180000,1069013632,915,915,915,915,0
|
|
20230801,175900,1069013632,915,915,915,915,0
|
|
20230801,175800,1069013632,915,915,915,915,0
|
|
20230801,175700,1069013632,915,915,915,915,0
|
|
20230801,175600,1069013632,915,915,915,915,0
|
|
20230801,175500,1069013632,915,915,915,915,0
|
|
20230801,175400,1069013632,915,915,915,915,0
|
|
20230801,175300,1069013632,915,915,915,915,0
|
|
20230801,175200,1069013632,915,915,915,915,3751
|
|
20230801,175100,1069013632,915,915,915,915,0
|
|
20230801,175000,1069013632,915,915,915,915,0
|
|
20230801,174900,1069013632,915,915,915,915,0
|
|
20230801,174800,1069013632,915,915,915,915,0
|
|
20230801,174700,1069013632,915,915,915,915,0
|
|
20230801,174600,1069013632,915,915,915,915,0
|
|
20230801,174500,1069013632,915,915,915,915,0
|
|
20230801,174400,1069013632,915,915,915,915,0
|
|
20230801,174300,1069013632,915,915,915,915,0
|
|
20230801,174200,1069013632,915,915,915,915,0
|
|
20230801,174100,1069013632,915,915,915,915,0
|
|
20230801,174000,1069013632,915,915,915,915,0
|
|
20230801,173900,1069013632,915,915,915,915,0
|
|
20230801,173800,1069013632,915,915,915,915,0
|
|
20230801,173700,1069013632,915,915,915,915,0
|
|
20230801,173600,1069013632,915,915,915,915,0
|
|
20230801,173500,1069013632,915,915,915,915,0
|
|
20230801,173400,1069013632,915,915,915,915,0
|
|
20230801,173300,1069013632,915,915,915,915,0
|
|
20230801,173200,1069013632,915,915,915,915,0
|
|
20230801,173100,1069013632,915,915,915,915,0
|
|
20230801,173000,1069013632,915,915,915,915,0
|
|
20230801,172900,1069013632,915,915,915,915,0
|
|
20230801,172800,1069013632,915,915,915,915,0
|
|
20230801,172700,1069013632,915,915,915,915,0
|
|
20230801,172600,1069013632,915,915,915,915,0
|
|
20230801,172500,1069013632,915,915,915,915,0
|
|
20230801,172400,1069013632,915,915,915,915,0
|
|
20230801,172300,1069013632,915,915,915,915,0
|
|
20230801,172200,1069013632,915,915,915,915,3751
|
|
20230801,172100,1069013632,915,915,915,915,0
|
|
20230801,172000,1069013632,915,915,915,915,0
|
|
20230801,171900,1069013632,915,915,915,915,0
|
|
20230801,171800,1069013632,915,915,915,915,0
|
|
20230801,171700,1069013632,915,915,915,915,0
|
|
20230801,171600,1069013632,915,915,915,915,0
|
|
20230801,171500,1069013632,915,915,915,915,0
|
|
20230801,171400,1069013632,915,915,915,915,0
|
|
20230801,171300,1069013632,915,915,915,915,0
|
|
20230801,171200,1069013632,915,915,915,915,0
|
|
20230801,171100,1069013632,915,915,915,915,0
|
|
20230801,171000,1069013632,915,915,915,915,0
|
|
20230801,170900,1069013632,915,915,915,915,0
|
|
20230801,170800,1069013632,915,915,915,915,0
|
|
20230801,170700,1069013632,915,915,915,915,0
|
|
20230801,170600,1069013632,915,915,915,915,0
|
|
20230801,170500,1069013632,915,915,915,915,0
|
|
20230801,170400,1069013632,915,915,915,915,0
|
|
20230801,170300,1069013632,915,915,915,915,0
|
|
20230801,170200,1069013632,915,915,915,915,0
|
|
20230801,170100,1069013632,915,915,915,915,0
|
|
20230801,170000,1069013632,915,915,915,915,0
|
|
20230801,165900,1069013632,915,915,915,915,0
|
|
20230801,165800,1069013632,915,915,915,915,0
|
|
20230801,165700,1069013632,915,915,915,915,0
|
|
20230801,165600,1069013632,915,915,915,915,0
|
|
20230801,165500,1069013632,915,915,915,915,0
|
|
20230801,165400,1069013632,915,915,915,915,0
|
|
20230801,165300,1069013632,915,915,915,915,0
|
|
20230801,165200,1069013632,915,915,915,915,3751
|
|
20230801,165100,1069013632,915,915,915,915,0
|
|
20230801,165000,1069013632,915,915,915,915,0
|
|
20230801,164900,1069013632,915,915,915,915,0
|
|
20230801,164800,1069013632,915,915,915,915,0
|
|
20230801,164700,1069013632,915,915,915,915,0
|
|
20230801,164600,1069013632,915,915,915,915,0
|
|
20230801,164500,1069013632,915,915,915,915,0
|
|
20230801,164400,1069013632,915,915,915,915,0
|
|
20230801,164300,1069013632,915,915,915,915,0
|
|
20230801,164200,1069013632,915,915,915,915,0
|
|
20230801,164100,1069013632,915,915,915,915,0
|
|
20230801,164000,1069013632,915,915,915,915,0
|
|
20230801,163900,1069013632,915,915,915,915,0
|
|
20230801,163800,1069013632,915,915,915,915,0
|
|
20230801,163700,1069013632,915,915,915,915,0
|
|
20230801,163600,1069013632,915,915,915,915,0
|
|
20230801,163500,1069013632,915,915,915,915,0
|
|
20230801,163400,1069013632,915,915,915,915,0
|
|
20230801,163300,1069013632,915,915,915,915,0
|
|
20230801,163200,1069013632,915,915,915,915,0
|
|
20230801,163100,1069013632,915,915,915,915,0
|
|
20230801,163000,1069013632,915,915,915,915,0
|
|
20230801,162900,1069013632,915,915,915,915,0
|
|
20230801,162800,1069013632,915,915,915,915,0
|
|
20230801,162700,1069013632,915,915,915,915,0
|
|
20230801,162600,1069013632,915,915,915,915,0
|
|
20230801,162500,1069013632,915,915,915,915,0
|
|
20230801,162400,1069013632,915,915,915,915,0
|
|
20230801,162300,1069013632,915,915,915,915,0
|
|
20230801,162200,1069013632,915,915,915,915,3751
|
|
20230801,162100,1069013632,915,915,915,915,0
|
|
20230801,162000,1069013632,915,915,915,915,0
|
|
20230801,161900,1069013632,915,915,915,915,0
|
|
20230801,161800,1069013632,915,915,915,915,0
|
|
20230801,161700,1069013632,915,915,915,915,0
|
|
20230801,161600,1069013632,915,915,915,915,0
|
|
20230801,161500,1069013632,915,915,915,915,0
|
|
20230801,161400,1069013632,915,915,915,915,0
|
|
20230801,161300,1069013632,915,915,915,915,0
|
|
20230801,161200,1069013632,915,915,915,915,0
|
|
20230801,161100,1069013632,915,915,915,915,0
|
|
20230801,161000,1069013632,915,915,915,915,0
|
|
20230801,160900,1069013632,915,915,915,915,0
|
|
20230801,160800,1069013632,915,915,915,915,0
|
|
20230801,160700,1069013632,915,915,915,915,0
|
|
20230801,160600,1069013632,915,915,915,915,0
|
|
20230801,160500,1069013632,915,915,915,915,0
|
|
20230801,160400,1069013632,915,915,915,915,0
|
|
20230801,160300,1069013632,915,915,915,915,0
|
|
20230801,160200,1069013632,915,915,915,915,0
|
|
20230801,160100,1069013632,915,915,915,915,0
|
|
20230801,160000,1069013632,915,915,915,915,0
|
|
20230801,155900,1069013632,915,915,915,915,0
|
|
20230801,155800,1069013632,915,915,915,915,0
|
|
20230801,155700,1069013632,915,915,915,915,0
|
|
20230801,155600,1069013632,915,915,915,915,0
|
|
20230801,155500,1069013632,915,915,915,915,0
|
|
20230801,155400,1069013632,915,915,915,915,0
|
|
20230801,155300,1069013632,915,915,915,915,0
|
|
20230801,155200,1069013632,915,915,915,915,3751
|
|
20230801,155100,1069013632,915,915,915,915,0
|
|
20230801,155000,1069013632,915,915,915,915,0
|
|
20230801,154900,1069013632,915,915,915,915,0
|
|
20230801,154800,1069013632,915,915,915,915,0
|
|
20230801,154700,1069013632,915,915,915,915,0
|
|
20230801,154600,1069013632,915,915,915,915,0
|
|
20230801,154500,1069013632,915,915,915,915,0
|
|
20230801,154400,1069013632,915,915,915,915,0
|
|
20230801,154300,1069013632,915,915,915,915,0
|
|
20230801,154200,1069013632,915,915,915,915,0
|
|
20230801,154100,1069013632,915,915,915,915,0
|
|
20230801,154000,1069013632,915,915,915,915,0
|
|
20230801,153900,1069013632,915,915,915,915,0
|
|
20230801,153800,1069013632,915,915,915,915,0
|
|
20230801,153700,1069013632,915,915,915,915,0
|
|
20230801,153600,1069013632,915,915,915,915,0
|
|
20230801,153500,1069013632,915,915,915,915,0
|
|
20230801,153400,1069013632,915,915,915,915,0
|
|
20230801,153300,1069013632,915,915,915,915,0
|
|
20230801,153200,1069013632,915,915,915,915,0
|
|
20230801,153100,1069013632,915,915,915,915,0
|
|
20230801,153000,1069013632,915,915,915,915,3751
|
|
20230801,152900,1065581467,915,915,915,915,0
|
|
20230801,152800,1065581467,915,915,915,915,0
|
|
20230801,152700,1065581467,915,915,915,915,0
|
|
20230801,152600,1065581467,915,915,915,915,0
|
|
20230801,152500,1065581467,915,915,915,915,0
|
|
20230801,152400,1065581467,915,915,915,915,0
|
|
20230801,152300,1065581467,915,915,915,915,0
|
|
20230801,152200,1065581467,915,915,915,915,0
|
|
20230801,152100,1065581467,915,915,915,915,0
|
|
20230801,152000,1065581467,915,915,915,915,0
|
|
20230801,151900,1065581467,915,911,915,910,4732
|
|
20230801,151800,1061260065,910,910,911,910,1665
|
|
20230801,151700,1059744815,910,910,910,910,564
|
|
20230801,151600,1059231575,910,910,910,910,5733
|
|
20230801,151500,1054014545,910,912,914,910,1196
|
|
20230801,151400,1052925873,910,911,914,910,2511
|
|
20230801,151300,1050638059,911,911,911,911,94
|
|
20230801,151200,1050552425,911,911,911,910,1803
|
|
20230801,151100,1048910088,912,915,915,912,395
|
|
20230801,151000,1048549528,915,915,915,915,1192
|
|
20230801,150900,1047458848,915,911,915,911,135
|
|
20230801,150800,1047335630,910,910,910,909,4040
|
|
20230801,150700,1043661520,910,910,910,910,53
|
|
20230801,150600,1043613290,910,909,910,909,22
|
|
20230801,150500,1043593280,909,909,909,909,1453
|
|
20230801,150400,1042272503,909,909,909,909,2707
|
|
20230801,150300,1039811840,910,911,911,910,904
|
|
20230801,150200,1038988800,911,911,911,911,0
|
|
20230801,150100,1038988800,911,911,911,911,1
|
|
20230801,150000,1038987889,909,909,909,909,583
|
|
20230801,145900,1038457942,909,912,912,909,10388
|
|
20230801,145800,1029003033,916,917,917,916,103
|
|
20230801,145700,1028908585,917,913,917,913,2000
|
|
20230801,145600,1027077443,912,912,912,911,2274
|
|
20230801,145500,1025004107,912,912,913,912,95
|
|
20230801,145400,1024917466,913,914,914,913,268
|
|
20230801,145300,1024672777,915,915,915,915,5
|
|
20230801,145200,1024668202,916,916,916,916,100
|
|
20230801,145100,1024576602,916,917,917,916,426
|
|
20230801,145000,1024186384,916,916,917,916,1652
|
|
20230801,144900,1022673137,915,914,916,914,811
|
|
20230801,144800,1021931197,914,912,914,912,425
|
|
20230801,144700,1021543141,912,913,913,912,112
|
|
20230801,144600,1021440917,913,913,913,913,61
|
|
20230801,144500,1021385224,912,913,913,912,162
|
|
20230801,144400,1021237321,912,912,912,912,395
|
|
20230801,144300,1020877081,912,912,912,912,2
|
|
20230801,144200,1020875257,912,912,912,912,408
|
|
20230801,144100,1020503161,910,911,911,910,2000
|
|
20230801,144000,1018682553,911,912,913,911,897
|
|
20230801,143900,1017865042,912,912,912,912,0
|
|
20230801,143800,1017865042,912,912,912,912,1047
|
|
20230801,143700,1016910178,914,914,914,914,0
|
|
20230801,143600,1016910178,914,914,914,914,141
|
|
20230801,143500,1016781304,914,914,914,914,0
|
|
20230801,143400,1016781304,914,914,914,914,5
|
|
20230801,143300,1016776734,914,914,914,914,300
|
|
20230801,143200,1016502534,914,910,914,910,376
|
|
20230801,143100,1016159626,910,912,912,910,20000
|
|
20230801,143000,997952039,913,913,913,913,2179
|
|
20230801,142900,995962612,913,913,913,913,942
|
|
20230801,142800,995102566,913,915,915,913,1303
|
|
20230801,142700,993912321,915,915,915,915,200
|
|
20230801,142600,993729321,912,912,912,912,12
|
|
20230801,142500,993718377,916,914,916,913,91
|
|
20230801,142400,993635155,916,916,916,916,3
|
|
20230801,142300,993632407,917,917,917,917,1500
|
|
20230801,142200,992256907,917,913,917,913,1058
|
|
20230801,142100,991290949,917,917,917,917,709
|
|
20230801,142000,990640796,917,917,917,917,5
|
|
20230801,141900,990636211,917,916,917,916,227
|
|
20230801,141800,990428278,916,916,916,916,1400
|
|
20230801,141700,989145878,916,916,916,916,0
|
|
20230801,141600,989145878,916,916,916,916,1
|
|
20230801,141500,989144962,915,915,915,911,3766
|
|
20230801,141400,985699088,911,915,915,911,501
|
|
20230801,141300,985240677,915,911,915,911,5001
|
|
20230801,141200,980665908,909,909,909,909,0
|
|
20230801,141100,980665908,909,909,909,909,511
|
|
20230801,141000,980201409,909,909,909,909,0
|
|
20230801,140900,980201409,909,910,910,907,12400
|
|
20230801,140800,968944136,910,910,910,910,0
|
|
20230801,140700,968944136,910,910,910,910,1500
|
|
20230801,140600,967579136,910,915,915,910,106
|
|
20230801,140500,967482646,915,915,915,915,100
|
|
20230801,140400,967391146,915,912,915,912,20
|
|
20230801,140300,967372876,917,910,917,910,3305
|
|
20230801,140200,964363846,911,910,911,910,794
|
|
20230801,140100,963641146,909,909,909,909,0
|
|
20230801,140000,963641146,909,910,910,908,157
|
|
20230801,135900,963498338,910,910,910,910,10000
|
|
20230801,135800,954398338,909,909,909,909,1200
|
|
20230801,135700,953307538,911,911,911,911,0
|
|
20230801,135600,953307538,911,912,912,911,2941
|
|
20230801,135500,950627720,912,913,913,912,518
|
|
20230801,135400,950155160,912,913,913,912,317
|
|
20230801,135300,949866055,912,911,912,911,334
|
|
20230801,135200,949561665,911,911,911,911,0
|
|
20230801,135100,949561665,911,910,911,910,4079
|
|
20230801,135000,945849773,910,910,910,910,42
|
|
20230801,134900,945811553,910,910,910,910,1254
|
|
20230801,134800,944670413,910,910,910,910,208
|
|
20230801,134700,944481133,910,910,910,910,0
|
|
20230801,134600,944481133,910,910,910,910,1204
|
|
20230801,134500,943385493,910,907,910,905,17152
|
|
20230801,134400,927853213,907,907,907,907,6164
|
|
20230801,134300,922262465,907,906,908,906,4132
|
|
20230801,134200,918513777,907,908,908,907,1014
|
|
20230801,134100,917594065,908,909,909,907,4797
|
|
20230801,134000,913239719,909,909,909,909,1305
|
|
20230801,133900,912053474,909,909,909,909,0
|
|
20230801,133800,912053474,909,909,909,907,10002
|
|
20230801,133700,902979345,909,909,909,909,250
|
|
20230801,133600,902752095,915,916,916,908,26151
|
|
20230801,133500,878980439,916,916,916,916,1002
|
|
20230801,133400,878062607,916,916,916,916,2100
|
|
20230801,133300,876139007,916,916,916,916,1
|
|
20230801,133200,876138091,909,918,918,909,101
|
|
20230801,133100,876045382,919,910,919,910,3000
|
|
20230801,133000,873295180,908,908,908,908,1279
|
|
20230801,132900,872133848,908,908,908,908,0
|
|
20230801,132800,872133848,908,908,908,908,1147
|
|
20230801,132700,871092372,907,908,908,907,5526
|
|
20230801,132600,866079785,907,907,907,907,4437
|
|
20230801,132500,862055426,907,909,909,907,7519
|
|
20230801,132400,855232291,910,916,916,910,479
|
|
20230801,132300,854796082,917,916,917,916,8152
|
|
20230801,132200,847320769,917,908,917,907,9848
|
|
20230801,132100,838350400,908,908,908,906,5290
|
|
20230801,132000,833556918,908,908,908,907,6090
|
|
20230801,131900,828030598,909,915,915,909,64199
|
|
20230801,131800,769487421,916,916,916,916,1130
|
|
20230801,131700,768452341,918,917,918,916,14067
|
|
20230801,131600,755561927,917,920,920,917,61053
|
|
20230801,131500,699486296,920,922,922,920,13
|
|
20230801,131400,699474314,920,920,920,920,1
|
|
20230801,131300,699473394,921,921,921,921,1
|
|
20230801,131200,699472473,921,921,921,921,0
|
|
20230801,131100,699472473,921,921,921,921,2
|
|
20230801,131000,699470631,920,920,920,920,5
|
|
20230801,130900,699466031,922,922,922,922,0
|
|
20230801,130800,699466031,922,922,922,922,243
|
|
20230801,130700,699241985,922,922,922,922,9
|
|
20230801,130600,699233687,922,922,922,922,22
|
|
20230801,130500,699213403,922,922,922,922,20
|
|
20230801,130400,699194963,918,918,918,918,0
|
|
20230801,130300,699194963,918,922,923,918,15977
|
|
20230801,130200,684486456,922,920,922,920,5024
|
|
20230801,130100,679854448,920,920,920,920,13
|
|
20230801,130000,679842488,919,920,920,919,90
|
|
20230801,125900,679759690,922,919,922,919,146
|
|
20230801,125800,679625108,919,919,919,919,0
|
|
20230801,125700,679625108,919,920,920,919,5150
|
|
20230801,125600,674892058,919,919,919,919,0
|
|
20230801,125500,674892058,919,921,921,919,21915
|
|
20230801,125400,654735901,921,924,924,921,9679
|
|
20230801,125300,645820432,924,924,924,924,23
|
|
20230801,125200,645799180,923,923,923,923,0
|
|
20230801,125100,645799180,923,923,923,923,307
|
|
20230801,125000,645515819,923,923,923,923,0
|
|
20230801,124900,645515819,923,923,923,923,0
|
|
20230801,124800,645515819,923,923,923,923,0
|
|
20230801,124700,645515819,923,923,923,923,300
|
|
20230801,124600,645238919,921,921,921,921,0
|
|
20230801,124500,645238919,921,923,923,921,2873
|
|
20230801,124400,642589868,923,923,923,923,137
|
|
20230801,124300,642463417,927,927,927,927,23
|
|
20230801,124200,642442096,923,925,926,923,5107
|
|
20230801,124100,637726817,925,925,925,925,550
|
|
20230801,124000,637218067,925,925,925,925,1
|
|
20230801,123900,637217142,925,925,925,925,8
|
|
20230801,123800,637209742,924,924,924,924,13
|
|
20230801,123700,637197730,924,924,924,924,50
|
|
20230801,123600,637151530,924,924,924,924,200
|
|
20230801,123500,636966730,923,923,923,923,0
|
|
20230801,123400,636966730,923,923,923,921,13228
|
|
20230801,123300,624770090,923,924,924,923,1382
|
|
20230801,123200,623493222,925,925,925,925,0
|
|
20230801,123100,623493222,925,925,925,925,1879
|
|
20230801,123000,621755147,925,926,927,925,2065
|
|
20230801,122900,619843397,927,927,927,927,0
|
|
20230801,122800,619843397,927,927,927,927,1
|
|
20230801,122700,619842470,927,927,927,927,0
|
|
20230801,122600,619842470,927,927,927,927,501
|
|
20230801,122500,619378043,928,928,928,928,83
|
|
20230801,122400,619301019,928,928,928,928,500
|
|
20230801,122300,618837019,927,927,927,927,340
|
|
20230801,122200,618521839,927,927,927,927,780
|
|
20230801,122100,617798779,927,927,927,927,1944
|
|
20230801,122000,615996691,926,926,926,926,56
|
|
20230801,121900,615944835,926,926,926,926,0
|
|
20230801,121800,615944835,926,926,926,926,1021
|
|
20230801,121700,614999389,926,926,926,926,101
|
|
20230801,121600,614905863,926,926,926,926,10
|
|
20230801,121500,614896603,926,926,926,926,3
|
|
20230801,121400,614893825,925,925,925,925,1949
|
|
20230801,121300,613091000,926,926,926,926,251
|
|
20230801,121200,612858574,927,926,927,925,697
|
|
20230801,121100,612213231,926,926,926,926,1937
|
|
20230801,121000,610419569,926,926,926,926,3402
|
|
20230801,120900,607269317,926,925,926,925,597
|
|
20230801,120800,606716542,925,925,925,925,1
|
|
20230801,120700,606715617,924,924,924,924,124
|
|
20230801,120600,606601041,924,924,924,924,5572
|
|
20230801,120500,601452513,923,923,923,923,0
|
|
20230801,120400,601452513,923,923,923,923,0
|
|
20230801,120300,601452513,923,923,923,923,85
|
|
20230801,120200,601374058,923,923,923,923,100
|
|
20230801,120100,601281758,923,926,926,923,3310
|
|
20230801,120000,598223263,924,925,926,924,1011
|
|
20230801,115900,597288097,925,925,925,925,300
|
|
20230801,115800,597010597,924,924,924,924,23
|
|
20230801,115700,596989345,924,924,924,924,0
|
|
20230801,115600,596989345,924,923,924,923,34
|
|
20230801,115500,596957934,924,924,924,924,100
|
|
20230801,115400,596865534,922,924,924,922,274
|
|
20230801,115300,596612806,924,924,924,924,2
|
|
20230801,115200,596610958,921,921,921,921,0
|
|
20230801,115100,596610958,921,921,921,921,5500
|
|
20230801,115000,591545458,921,921,921,921,0
|
|
20230801,114900,591545458,921,921,921,921,1
|
|
20230801,114800,591544537,925,925,925,925,1
|
|
20230801,114700,591543612,921,921,921,921,1800
|
|
20230801,114600,589885812,921,921,921,921,52
|
|
20230801,114500,589837920,921,925,925,921,1007
|
|
20230801,114400,588906473,925,925,925,925,0
|
|
20230801,114300,588906473,925,925,925,925,0
|
|
20230801,114200,588906473,925,925,925,925,77
|
|
20230801,114100,588835248,925,925,925,925,0
|
|
20230801,114000,588835248,925,925,925,925,820
|
|
20230801,113900,588076748,925,925,926,925,3588
|
|
20230801,113800,584757847,925,925,925,925,857
|
|
20230801,113700,583965122,925,925,925,919,20243
|
|
20230801,113600,565328240,925,925,925,925,2
|
|
20230801,113500,565326390,927,927,927,927,12
|
|
20230801,113400,565315266,925,927,927,925,2031
|
|
20230801,113300,563436529,927,927,927,927,2
|
|
20230801,113200,563434675,927,926,927,926,1307
|
|
20230801,113100,562224383,925,926,926,925,319
|
|
20230801,113000,561929168,926,926,926,926,1
|
|
20230801,112900,561928242,922,922,922,922,205
|
|
20230801,112800,561739232,923,923,923,923,0
|
|
20230801,112700,561739232,923,925,925,923,2618
|
|
20230801,112600,559322008,927,927,927,927,1001
|
|
20230801,112500,558394081,927,927,927,927,504
|
|
20230801,112400,557926873,927,927,927,927,300
|
|
20230801,112300,557648773,923,923,923,923,0
|
|
20230801,112200,557648773,923,923,923,923,535
|
|
20230801,112100,557154968,919,919,920,919,11637
|
|
20230801,112000,546451142,920,920,920,920,389
|
|
20230801,111900,546093262,919,919,919,919,10
|
|
20230801,111800,546084072,919,920,920,919,1192
|
|
20230801,111700,544987486,918,918,918,918,56
|
|
20230801,111600,544936078,918,920,920,918,2630
|
|
20230801,111500,542519738,920,920,920,918,11988
|
|
20230801,111400,531503008,920,921,921,920,49073
|
|
20230801,111300,486337783,921,922,922,921,113
|
|
20230801,111200,486233660,922,922,922,922,0
|
|
20230801,111100,486233660,922,922,922,922,27
|
|
20230801,111000,486208766,922,922,923,922,942
|
|
20230801,110900,485340241,922,922,922,922,230
|
|
20230801,110800,485128181,922,922,922,922,226
|
|
20230801,110700,484919809,922,922,922,922,384
|
|
20230801,110600,484565761,922,922,922,922,500
|
|
20230801,110500,484104761,921,921,921,921,5010
|
|
20230801,110400,479490551,921,922,922,921,240
|
|
20230801,110300,479269358,922,922,922,922,640
|
|
20230801,110200,478679278,923,922,923,922,601
|
|
20230801,110100,478125155,923,923,923,923,0
|
|
20230801,110000,478125155,923,923,923,922,307
|
|
20230801,105900,477841801,923,923,923,923,45
|
|
20230801,105800,477800266,923,923,923,923,0
|
|
20230801,105700,477800266,923,923,923,923,0
|
|
20230801,105600,477800266,923,923,923,922,2035
|
|
20230801,105500,475923351,924,925,925,924,171
|
|
20230801,105400,475765200,924,924,924,924,50
|
|
20230801,105300,475719000,924,924,924,923,19542
|
|
20230801,105200,457680831,924,924,924,924,1000
|
|
20230801,105100,456756831,924,924,924,924,1033
|
|
20230801,105000,455802339,924,927,927,924,5004
|
|
20230801,104900,451178631,927,925,927,924,8674
|
|
20230801,104800,443159571,926,930,930,926,2960
|
|
20230801,104700,440417933,928,931,931,928,19454
|
|
20230801,104600,422329405,932,932,932,932,0
|
|
20230801,104500,422329405,932,932,932,932,1230
|
|
20230801,104400,421183045,932,932,932,932,503
|
|
20230801,104300,420714249,932,931,932,931,184
|
|
20230801,104200,420542866,931,931,931,931,0
|
|
20230801,104100,420542866,931,932,932,931,1171
|
|
20230801,104000,419451982,931,931,931,931,37
|
|
20230801,103900,419417535,930,930,930,930,147
|
|
20230801,103800,419280825,930,931,931,930,175
|
|
20230801,103700,419118026,931,931,931,931,108
|
|
20230801,103600,419017478,931,931,931,931,0
|
|
20230801,103500,419017478,931,931,931,931,911
|
|
20230801,103400,418169337,931,931,931,931,0
|
|
20230801,103300,418169337,931,931,931,931,0
|
|
20230801,103200,418169337,931,930,931,929,1798
|
|
20230801,103100,416497336,931,931,931,931,1
|
|
20230801,103000,416496405,932,930,932,930,45
|
|
20230801,102900,416454485,930,932,932,930,151
|
|
20230801,102800,416314037,932,932,932,932,1
|
|
20230801,102700,416313105,932,932,932,932,20
|
|
20230801,102600,416294465,934,931,934,931,5530
|
|
20230801,102500,411146032,934,934,934,934,0
|
|
20230801,102400,411146032,934,934,934,934,112
|
|
20230801,102300,411041424,934,934,934,934,100
|
|
20230801,102200,410948024,934,934,934,931,1944
|
|
20230801,102100,409132928,934,934,934,934,50
|
|
20230801,102000,409086228,934,934,934,933,1102
|
|
20230801,101900,408056970,934,931,934,931,25118
|
|
20230801,101800,384668608,931,931,931,931,7501
|
|
20230801,101700,377685177,929,931,931,929,28305
|
|
20230801,101600,351333506,931,926,931,926,15589
|
|
20230801,101500,336843087,926,927,927,926,1409
|
|
20230801,101400,335537561,930,930,930,930,0
|
|
20230801,101300,335537561,930,930,930,930,0
|
|
20230801,101200,335537561,930,930,930,930,100
|
|
20230801,101100,335444561,930,930,930,930,709
|
|
20230801,101000,334785191,930,930,930,930,5
|
|
20230801,100900,334780541,927,930,930,927,163
|
|
20230801,100800,334629425,930,930,930,930,50
|
|
20230801,100700,334582925,930,930,930,930,481
|
|
20230801,100600,334135595,927,927,927,927,5149
|
|
20230801,100500,329362472,927,928,928,927,7464
|
|
20230801,100400,322436292,930,930,930,930,664
|
|
20230801,100300,321818772,928,930,931,928,1860
|
|
20230801,100200,320089248,928,930,930,928,16830
|
|
20230801,100100,304438578,930,931,931,930,2456
|
|
20230801,100000,302153198,930,930,930,930,448
|
|
20230801,095900,301736558,930,930,930,930,980
|
|
20230801,095800,300825158,930,928,930,928,3449
|
|
20230801,095700,297618340,928,928,929,928,692
|
|
20230801,095600,296975664,928,928,929,928,1410
|
|
20230801,095500,295666684,929,928,929,928,1146
|
|
20230801,095400,294603046,931,930,931,930,1000
|
|
20230801,095300,293672927,928,928,928,928,0
|
|
20230801,095200,293672927,928,928,931,928,9672
|
|
20230801,095100,284696783,931,931,931,931,0
|
|
20230801,095000,284696783,931,926,931,926,1088
|
|
20230801,094900,283689200,926,926,926,926,962
|
|
20230801,094800,282798388,925,925,925,925,1
|
|
20230801,094700,282797463,925,923,925,923,1274
|
|
20230801,094600,281619257,925,922,925,922,10071
|
|
20230801,094500,272326310,921,922,922,921,3991
|
|
20230801,094400,268646909,922,923,923,922,235
|
|
20230801,094300,268430190,923,925,925,923,103
|
|
20230801,094200,268335115,922,925,925,922,1198
|
|
20230801,094100,267230514,925,925,925,925,1441
|
|
20230801,094000,265897589,925,921,925,920,24919
|
|
20230801,093900,242927223,920,921,923,920,2047
|
|
20230801,093800,241042471,924,924,924,919,1425
|
|
20230801,093700,239731731,919,920,925,919,7852
|
|
20230801,093600,232514405,925,924,925,919,27117
|
|
20230801,093500,207542125,928,928,928,924,2074
|
|
20230801,093400,205617737,928,928,930,921,31363
|
|
20230801,093300,176602853,928,931,931,928,5002
|
|
20230801,093200,171948556,934,934,934,934,1
|
|
20230801,093100,171947622,928,933,934,928,2969
|
|
20230801,093000,169186355,933,933,933,933,2
|
|
20230801,092900,169184489,928,931,935,927,23430
|
|
20230801,092800,147445413,935,933,935,931,353
|
|
20230801,092700,147116167,928,932,932,928,542
|
|
20230801,092600,146611191,932,932,932,932,651
|
|
20230801,092500,146004459,932,929,932,927,20143
|
|
20230801,092400,127319150,928,934,934,928,3823
|
|
20230801,092300,123767976,935,927,935,927,4448
|
|
20230801,092200,119634851,927,932,932,927,21262
|
|
20230801,092100,99849377,935,935,935,931,6660
|
|
20230801,092000,93639570,935,937,937,933,4400
|
|
20230801,091900,89526096,936,938,939,936,12372
|
|
20230801,091800,77934984,938,938,939,938,1890
|
|
20230801,091700,76162163,939,939,939,939,1107
|
|
20230801,091600,75122690,939,939,939,938,173
|
|
20230801,091500,74960245,939,943,943,939,7877
|
|
20230801,091400,67551975,942,943,943,942,2850
|
|
20230801,091300,64867271,943,942,943,942,852
|
|
20230801,091200,64064185,942,943,943,942,444
|
|
20230801,091100,63645794,943,943,943,943,874
|
|
20230801,091000,62821612,943,949,949,943,4723
|
|
20230801,090900,58363923,949,947,949,943,1926
|
|
20230801,090800,56543970,949,945,949,945,89
|
|
20230801,090700,56459841,945,947,947,945,5332
|
|
20230801,090600,51414201,947,948,949,947,549
|
|
20230801,090500,50893741,949,949,949,945,10464
|
|
20230801,090400,41001875,947,949,949,947,4248
|
|
20230801,090300,36978817,949,947,949,942,4478
|
|
20230801,090200,32745080,947,954,962,947,20847
|
|
20230801,090100,12943391,962,955,962,952,1051
|
|
20230801,090000,11939245,955,968,968,955,12337
|