634 lines
28 KiB
CSV
634 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193100,440754674,625,625,625,625,7501
|
|
20230801,193000,440754674,625,625,625,625,0
|
|
20230801,192900,440754674,625,625,625,625,0
|
|
20230801,192800,440754674,625,625,625,625,0
|
|
20230801,192700,440754674,625,625,625,625,0
|
|
20230801,192600,440754674,625,625,625,625,0
|
|
20230801,192500,440754674,625,625,625,625,0
|
|
20230801,192400,440754674,625,625,625,625,0
|
|
20230801,192300,440754674,625,625,625,625,0
|
|
20230801,192200,440754674,625,625,625,625,0
|
|
20230801,192100,440754674,625,625,625,625,0
|
|
20230801,192000,440754674,625,625,625,625,0
|
|
20230801,191900,440754674,625,625,625,625,0
|
|
20230801,191800,440754674,625,625,625,625,0
|
|
20230801,191700,440754674,625,625,625,625,0
|
|
20230801,191600,440754674,625,625,625,625,0
|
|
20230801,191500,440754674,625,625,625,625,0
|
|
20230801,191400,440754674,625,625,625,625,0
|
|
20230801,191300,440754674,625,625,625,625,0
|
|
20230801,191200,440754674,625,625,625,625,0
|
|
20230801,191100,440754674,625,625,625,625,0
|
|
20230801,191000,440754674,625,625,625,625,0
|
|
20230801,190900,440754674,625,625,625,625,0
|
|
20230801,190800,440754674,625,625,625,625,0
|
|
20230801,190700,440754674,625,625,625,625,0
|
|
20230801,190600,440754674,625,625,625,625,0
|
|
20230801,190500,440754674,625,625,625,625,0
|
|
20230801,190400,440754674,625,625,625,625,0
|
|
20230801,190300,440754674,625,625,625,625,0
|
|
20230801,190200,440754674,625,625,625,625,0
|
|
20230801,190100,440754674,625,625,625,625,7501
|
|
20230801,190000,440754674,625,625,625,625,0
|
|
20230801,185900,440754674,625,625,625,625,0
|
|
20230801,185800,440754674,625,625,625,625,0
|
|
20230801,185700,440754674,625,625,625,625,0
|
|
20230801,185600,440754674,625,625,625,625,0
|
|
20230801,185500,440754674,625,625,625,625,0
|
|
20230801,185400,440754674,625,625,625,625,0
|
|
20230801,185300,440754674,625,625,625,625,0
|
|
20230801,185200,440754674,625,625,625,625,0
|
|
20230801,185100,440754674,625,625,625,625,0
|
|
20230801,185000,440754674,625,625,625,625,0
|
|
20230801,184900,440754674,625,625,625,625,0
|
|
20230801,184800,440754674,625,625,625,625,0
|
|
20230801,184700,440754674,625,625,625,625,0
|
|
20230801,184600,440754674,625,625,625,625,0
|
|
20230801,184500,440754674,625,625,625,625,0
|
|
20230801,184400,440754674,625,625,625,625,0
|
|
20230801,184300,440754674,625,625,625,625,0
|
|
20230801,184200,440754674,625,625,625,625,0
|
|
20230801,184100,440754674,625,625,625,625,0
|
|
20230801,184000,440754674,625,625,625,625,0
|
|
20230801,183900,440754674,625,625,625,625,0
|
|
20230801,183800,440754674,625,625,625,625,0
|
|
20230801,183700,440754674,625,625,625,625,0
|
|
20230801,183600,440754674,625,625,625,625,0
|
|
20230801,183500,440754674,625,625,625,625,0
|
|
20230801,183400,440754674,625,625,625,625,0
|
|
20230801,183300,440754674,625,625,625,625,0
|
|
20230801,183200,440754674,625,625,625,625,0
|
|
20230801,183100,440754674,625,625,625,625,7501
|
|
20230801,183000,440754674,625,625,625,625,0
|
|
20230801,182900,440754674,625,625,625,625,0
|
|
20230801,182800,440754674,625,625,625,625,0
|
|
20230801,182700,440754674,625,625,625,625,0
|
|
20230801,182600,440754674,625,625,625,625,0
|
|
20230801,182500,440754674,625,625,625,625,0
|
|
20230801,182400,440754674,625,625,625,625,0
|
|
20230801,182300,440754674,625,625,625,625,0
|
|
20230801,182200,440754674,625,625,625,625,0
|
|
20230801,182100,440754674,625,625,625,625,0
|
|
20230801,182000,440754674,625,625,625,625,0
|
|
20230801,181900,440754674,625,625,625,625,0
|
|
20230801,181800,440754674,625,625,625,625,0
|
|
20230801,181700,440754674,625,625,625,625,0
|
|
20230801,181600,440754674,625,625,625,625,0
|
|
20230801,181500,440754674,625,625,625,625,0
|
|
20230801,181400,440754674,625,625,625,625,0
|
|
20230801,181300,440754674,625,625,625,625,0
|
|
20230801,181200,440754674,625,625,625,625,0
|
|
20230801,181100,440754674,625,625,625,625,0
|
|
20230801,181000,440754674,625,625,625,625,0
|
|
20230801,180900,440754674,625,625,625,625,0
|
|
20230801,180800,440754674,625,625,625,625,0
|
|
20230801,180700,440754674,625,625,625,625,0
|
|
20230801,180600,440754674,625,625,625,625,0
|
|
20230801,180500,440754674,625,625,625,625,0
|
|
20230801,180400,440754674,625,625,625,625,0
|
|
20230801,180300,440754674,625,625,625,625,0
|
|
20230801,180200,440754674,625,625,625,625,0
|
|
20230801,180100,440754674,625,625,625,625,7501
|
|
20230801,180000,440754674,625,625,625,625,0
|
|
20230801,175900,440754674,625,625,625,625,0
|
|
20230801,175800,440754674,625,625,625,625,0
|
|
20230801,175700,440754674,625,625,625,625,0
|
|
20230801,175600,440754674,625,625,625,625,0
|
|
20230801,175500,440754674,625,625,625,625,0
|
|
20230801,175400,440754674,625,625,625,625,0
|
|
20230801,175300,440754674,625,625,625,625,0
|
|
20230801,175200,440754674,625,625,625,625,0
|
|
20230801,175100,440754674,625,625,625,625,0
|
|
20230801,175000,440754674,625,625,625,625,0
|
|
20230801,174900,440754674,625,625,625,625,0
|
|
20230801,174800,440754674,625,625,625,625,0
|
|
20230801,174700,440754674,625,625,625,625,0
|
|
20230801,174600,440754674,625,625,625,625,0
|
|
20230801,174500,440754674,625,625,625,625,0
|
|
20230801,174400,440754674,625,625,625,625,0
|
|
20230801,174300,440754674,625,625,625,625,0
|
|
20230801,174200,440754674,625,625,625,625,0
|
|
20230801,174100,440754674,625,625,625,625,0
|
|
20230801,174000,440754674,625,625,625,625,0
|
|
20230801,173900,440754674,625,625,625,625,0
|
|
20230801,173800,440754674,625,625,625,625,0
|
|
20230801,173700,440754674,625,625,625,625,0
|
|
20230801,173600,440754674,625,625,625,625,0
|
|
20230801,173500,440754674,625,625,625,625,0
|
|
20230801,173400,440754674,625,625,625,625,0
|
|
20230801,173300,440754674,625,625,625,625,0
|
|
20230801,173200,440754674,625,625,625,625,0
|
|
20230801,173100,440754674,625,625,625,625,7501
|
|
20230801,173000,440754674,625,625,625,625,0
|
|
20230801,172900,440754674,625,625,625,625,0
|
|
20230801,172800,440754674,625,625,625,625,0
|
|
20230801,172700,440754674,625,625,625,625,0
|
|
20230801,172600,440754674,625,625,625,625,0
|
|
20230801,172500,440754674,625,625,625,625,0
|
|
20230801,172400,440754674,625,625,625,625,0
|
|
20230801,172300,440754674,625,625,625,625,0
|
|
20230801,172200,440754674,625,625,625,625,0
|
|
20230801,172100,440754674,625,625,625,625,0
|
|
20230801,172000,440754674,625,625,625,625,0
|
|
20230801,171900,440754674,625,625,625,625,0
|
|
20230801,171800,440754674,625,625,625,625,0
|
|
20230801,171700,440754674,625,625,625,625,0
|
|
20230801,171600,440754674,625,625,625,625,0
|
|
20230801,171500,440754674,625,625,625,625,0
|
|
20230801,171400,440754674,625,625,625,625,0
|
|
20230801,171300,440754674,625,625,625,625,0
|
|
20230801,171200,440754674,625,625,625,625,0
|
|
20230801,171100,440754674,625,625,625,625,0
|
|
20230801,171000,440754674,625,625,625,625,0
|
|
20230801,170900,440754674,625,625,625,625,0
|
|
20230801,170800,440754674,625,625,625,625,0
|
|
20230801,170700,440754674,625,625,625,625,0
|
|
20230801,170600,440754674,625,625,625,625,0
|
|
20230801,170500,440754674,625,625,625,625,0
|
|
20230801,170400,440754674,625,625,625,625,0
|
|
20230801,170300,440754674,625,625,625,625,0
|
|
20230801,170200,440754674,625,625,625,625,0
|
|
20230801,170100,440754674,625,625,625,625,7501
|
|
20230801,170000,440754674,625,625,625,625,0
|
|
20230801,165900,440754674,625,625,625,625,0
|
|
20230801,165800,440754674,625,625,625,625,0
|
|
20230801,165700,440754674,625,625,625,625,0
|
|
20230801,165600,440754674,625,625,625,625,0
|
|
20230801,165500,440754674,625,625,625,625,0
|
|
20230801,165400,440754674,625,625,625,625,0
|
|
20230801,165300,440754674,625,625,625,625,0
|
|
20230801,165200,440754674,625,625,625,625,0
|
|
20230801,165100,440754674,625,625,625,625,0
|
|
20230801,165000,440754674,625,625,625,625,0
|
|
20230801,164900,440754674,625,625,625,625,0
|
|
20230801,164800,440754674,625,625,625,625,0
|
|
20230801,164700,440754674,625,625,625,625,0
|
|
20230801,164600,440754674,625,625,625,625,0
|
|
20230801,164500,440754674,625,625,625,625,0
|
|
20230801,164400,440754674,625,625,625,625,0
|
|
20230801,164300,440754674,625,625,625,625,0
|
|
20230801,164200,440754674,625,625,625,625,0
|
|
20230801,164100,440754674,625,625,625,625,0
|
|
20230801,164000,440754674,625,625,625,625,0
|
|
20230801,163900,440754674,625,625,625,625,0
|
|
20230801,163800,440754674,625,625,625,625,0
|
|
20230801,163700,440754674,625,625,625,625,0
|
|
20230801,163600,440754674,625,625,625,625,0
|
|
20230801,163500,440754674,625,625,625,625,0
|
|
20230801,163400,440754674,625,625,625,625,0
|
|
20230801,163300,440754674,625,625,625,625,0
|
|
20230801,163200,440754674,625,625,625,625,0
|
|
20230801,163100,440754674,625,625,625,625,7501
|
|
20230801,163000,440754674,625,625,625,625,0
|
|
20230801,162900,440754674,625,625,625,625,0
|
|
20230801,162800,440754674,625,625,625,625,0
|
|
20230801,162700,440754674,625,625,625,625,0
|
|
20230801,162600,440754674,625,625,625,625,0
|
|
20230801,162500,440754674,625,625,625,625,0
|
|
20230801,162400,440754674,625,625,625,625,0
|
|
20230801,162300,440754674,625,625,625,625,0
|
|
20230801,162200,440754674,625,625,625,625,0
|
|
20230801,162100,440754674,625,625,625,625,0
|
|
20230801,162000,440754674,625,625,625,625,0
|
|
20230801,161900,440754674,625,625,625,625,0
|
|
20230801,161800,440754674,625,625,625,625,0
|
|
20230801,161700,440754674,625,625,625,625,0
|
|
20230801,161600,440754674,625,625,625,625,0
|
|
20230801,161500,440754674,625,625,625,625,0
|
|
20230801,161400,440754674,625,625,625,625,0
|
|
20230801,161300,440754674,625,625,625,625,0
|
|
20230801,161200,440754674,625,625,625,625,0
|
|
20230801,161100,440754674,625,625,625,625,0
|
|
20230801,161000,440754674,625,625,625,625,0
|
|
20230801,160900,440754674,625,625,625,625,0
|
|
20230801,160800,440754674,625,625,625,625,0
|
|
20230801,160700,440754674,625,625,625,625,0
|
|
20230801,160600,440754674,625,625,625,625,0
|
|
20230801,160500,440754674,625,625,625,625,0
|
|
20230801,160400,440754674,625,625,625,625,0
|
|
20230801,160300,440754674,625,625,625,625,0
|
|
20230801,160200,440754674,625,625,625,625,0
|
|
20230801,160100,440754674,625,625,625,625,7501
|
|
20230801,160000,440754674,625,625,625,625,0
|
|
20230801,155900,440754674,625,625,625,625,0
|
|
20230801,155800,440754674,625,625,625,625,0
|
|
20230801,155700,440754674,625,625,625,625,0
|
|
20230801,155600,440754674,625,625,625,625,0
|
|
20230801,155500,440754674,625,625,625,625,0
|
|
20230801,155400,440754674,625,625,625,625,0
|
|
20230801,155300,440754674,625,625,625,625,0
|
|
20230801,155200,440754674,625,625,625,625,0
|
|
20230801,155100,440754674,625,625,625,625,0
|
|
20230801,155000,440754674,625,625,625,625,0
|
|
20230801,154900,440754674,625,625,625,625,0
|
|
20230801,154800,440754674,625,625,625,625,0
|
|
20230801,154700,440754674,625,625,625,625,0
|
|
20230801,154600,440754674,625,625,625,625,0
|
|
20230801,154500,440754674,625,625,625,625,0
|
|
20230801,154400,440754674,625,625,625,625,0
|
|
20230801,154300,440754674,625,625,625,625,0
|
|
20230801,154200,440754674,625,625,625,625,0
|
|
20230801,154100,440754674,625,625,625,625,0
|
|
20230801,154000,440754674,625,625,625,625,0
|
|
20230801,153900,440754674,625,625,625,625,0
|
|
20230801,153800,440754674,625,625,625,625,0
|
|
20230801,153700,440754674,625,625,625,625,0
|
|
20230801,153600,440754674,625,625,625,625,0
|
|
20230801,153500,440754674,625,625,625,625,0
|
|
20230801,153400,440754674,625,625,625,625,0
|
|
20230801,153300,440754674,625,625,625,625,0
|
|
20230801,153200,440754674,625,625,625,625,0
|
|
20230801,153100,440754674,625,625,625,625,7501
|
|
20230801,153000,440754674,625,625,625,625,7501
|
|
20230801,152900,436066549,624,624,624,624,0
|
|
20230801,152800,436066549,624,624,624,624,0
|
|
20230801,152700,436066549,624,624,624,624,0
|
|
20230801,152600,436066549,624,624,624,624,0
|
|
20230801,152500,436066549,624,624,624,624,0
|
|
20230801,152400,436066549,624,624,624,624,0
|
|
20230801,152300,436066549,624,624,624,624,0
|
|
20230801,152200,436066549,624,624,624,624,0
|
|
20230801,152100,436066549,624,624,624,624,0
|
|
20230801,152000,436066549,624,624,624,624,0
|
|
20230801,151900,436066549,624,624,624,624,494
|
|
20230801,151800,435758293,625,623,625,623,51
|
|
20230801,151700,435726518,625,623,625,623,97
|
|
20230801,151600,435666085,625,624,625,624,1414
|
|
20230801,151500,434783549,624,624,625,624,458
|
|
20230801,151400,434497446,624,624,624,624,3056
|
|
20230801,151300,432590502,620,620,620,620,1
|
|
20230801,151200,432589882,624,624,624,624,1
|
|
20230801,151100,432589258,620,621,621,620,1712
|
|
20230801,151000,431527815,624,624,624,624,0
|
|
20230801,150900,431527815,624,624,624,624,1
|
|
20230801,150800,431527191,618,618,618,618,0
|
|
20230801,150700,431527191,618,618,618,618,0
|
|
20230801,150600,431527191,618,625,625,618,23165
|
|
20230801,150500,417152714,625,625,625,625,346
|
|
20230801,150400,416936464,625,625,625,625,0
|
|
20230801,150300,416936464,625,625,625,625,4
|
|
20230801,150200,416933964,625,625,625,625,0
|
|
20230801,150100,416933964,625,625,625,625,0
|
|
20230801,150000,416933964,625,625,625,625,0
|
|
20230801,145900,416933964,625,625,625,625,0
|
|
20230801,145800,416933964,625,625,625,625,0
|
|
20230801,145700,416933964,625,625,625,625,0
|
|
20230801,145600,416933964,625,625,625,625,159
|
|
20230801,145500,416834589,626,626,626,626,0
|
|
20230801,145400,416834589,626,626,626,626,0
|
|
20230801,145300,416834589,626,626,626,626,0
|
|
20230801,145200,416834589,626,626,626,626,9
|
|
20230801,145100,416828955,626,626,626,626,0
|
|
20230801,145000,416828955,626,626,626,626,2
|
|
20230801,144900,416827703,626,626,626,626,6
|
|
20230801,144800,416823947,626,626,626,626,1
|
|
20230801,144700,416823321,622,622,622,622,0
|
|
20230801,144600,416823321,622,622,622,622,0
|
|
20230801,144500,416823321,622,622,622,622,0
|
|
20230801,144400,416823321,622,623,623,622,1756
|
|
20230801,144300,415730945,623,623,623,623,0
|
|
20230801,144200,415730945,623,623,623,623,22
|
|
20230801,144100,415717239,623,623,623,623,0
|
|
20230801,144000,415717239,623,623,623,623,2
|
|
20230801,143900,415715993,623,623,623,623,59
|
|
20230801,143800,415679236,623,623,623,623,16
|
|
20230801,143700,415669268,623,623,623,623,0
|
|
20230801,143600,415669268,623,623,623,623,0
|
|
20230801,143500,415669268,623,623,623,623,0
|
|
20230801,143400,415669268,623,623,623,623,0
|
|
20230801,143300,415669268,623,623,623,623,0
|
|
20230801,143200,415669268,623,623,623,623,0
|
|
20230801,143100,415669268,623,623,623,623,0
|
|
20230801,143000,415669268,623,623,623,623,1
|
|
20230801,142900,415668645,623,623,623,623,10253
|
|
20230801,142800,409281026,622,622,622,622,0
|
|
20230801,142700,409281026,622,623,623,622,2281
|
|
20230801,142600,407859993,623,623,623,623,3222
|
|
20230801,142500,405852687,623,623,623,623,0
|
|
20230801,142400,405852687,623,624,624,623,3022
|
|
20230801,142300,403969881,623,623,623,623,1897
|
|
20230801,142200,402788050,627,627,627,627,0
|
|
20230801,142100,402788050,627,627,627,627,0
|
|
20230801,142000,402788050,627,627,627,627,0
|
|
20230801,141900,402788050,627,627,627,627,0
|
|
20230801,141800,402788050,627,625,627,625,3233
|
|
20230801,141700,400766538,625,625,625,625,1
|
|
20230801,141600,400765913,620,620,620,620,0
|
|
20230801,141500,400765913,620,621,621,620,12359
|
|
20230801,141400,393102143,621,622,622,621,3254
|
|
20230801,141300,391078165,622,622,622,622,0
|
|
20230801,141200,391078165,622,622,622,622,2000
|
|
20230801,141100,389834165,626,626,626,626,0
|
|
20230801,141000,389834165,626,626,626,626,0
|
|
20230801,140900,389834165,626,623,626,621,1703
|
|
20230801,140800,388775580,626,626,626,626,5000
|
|
20230801,140700,385645580,626,626,626,626,0
|
|
20230801,140600,385645580,626,626,626,626,0
|
|
20230801,140500,385645580,626,626,626,626,8
|
|
20230801,140400,385640572,626,626,626,626,0
|
|
20230801,140300,385640572,626,626,626,626,19
|
|
20230801,140200,385628678,626,623,626,623,10070
|
|
20230801,140100,379353565,623,623,623,623,531
|
|
20230801,140000,379022752,622,626,626,620,14859
|
|
20230801,135900,369777529,626,626,626,626,9
|
|
20230801,135800,369771895,626,626,626,626,0
|
|
20230801,135700,369771895,626,626,626,623,191
|
|
20230801,135600,369652506,626,626,626,626,1520
|
|
20230801,135500,368700986,624,624,624,624,2491
|
|
20230801,135400,367146602,622,623,623,622,1195
|
|
20230801,135300,366403308,624,624,624,624,0
|
|
20230801,135200,366403308,624,624,624,624,0
|
|
20230801,135100,366403308,624,624,624,624,0
|
|
20230801,135000,366403308,624,624,624,624,1
|
|
20230801,134900,366402684,622,622,622,622,0
|
|
20230801,134800,366402684,622,622,622,622,54
|
|
20230801,134700,366369096,622,623,623,622,3735
|
|
20230801,134600,364044817,624,624,624,624,160
|
|
20230801,134500,363944977,624,623,624,623,501
|
|
20230801,134400,363632853,623,623,623,623,348
|
|
20230801,134300,363416049,623,625,625,623,13747
|
|
20230801,134200,354840359,625,626,626,625,1000
|
|
20230801,134100,354214879,626,629,629,626,300
|
|
20230801,134000,354026779,629,629,629,629,8
|
|
20230801,133900,354021747,626,626,626,626,1
|
|
20230801,133800,354021121,626,627,627,626,99
|
|
20230801,133700,353959052,630,630,630,630,0
|
|
20230801,133600,353959052,630,630,630,630,0
|
|
20230801,133500,353959052,630,630,630,630,0
|
|
20230801,133400,353959052,630,630,630,630,0
|
|
20230801,133300,353959052,630,628,630,628,98
|
|
20230801,133200,353897314,630,630,630,630,0
|
|
20230801,133100,353897314,630,630,630,630,0
|
|
20230801,133000,353897314,630,630,630,630,0
|
|
20230801,132900,353897314,630,630,630,630,0
|
|
20230801,132800,353897314,630,627,630,627,501
|
|
20230801,132700,353583184,627,627,627,627,1464
|
|
20230801,132600,352665256,627,630,630,627,1551
|
|
20230801,132500,351692776,627,627,627,627,500
|
|
20230801,132400,351379276,630,630,630,630,6
|
|
20230801,132300,351375496,627,633,633,627,654
|
|
20230801,132200,350964515,633,634,634,633,57
|
|
20230801,132100,350928428,636,636,636,636,0
|
|
20230801,132000,350928428,636,636,636,636,0
|
|
20230801,131900,350928428,636,627,640,627,5016
|
|
20230801,131800,347732428,627,629,629,627,54
|
|
20230801,131700,347698470,626,628,628,626,838
|
|
20230801,131600,347173700,625,629,629,624,6595
|
|
20230801,131500,343043069,629,629,629,629,12
|
|
20230801,131400,343035521,629,629,629,629,4
|
|
20230801,131300,343033005,628,629,629,628,1001
|
|
20230801,131200,342404094,629,629,629,629,1
|
|
20230801,131100,342403465,630,630,630,630,0
|
|
20230801,131000,342403465,630,630,630,630,600
|
|
20230801,130900,342025465,630,631,631,630,1953
|
|
20230801,130800,340794575,630,630,630,630,1000
|
|
20230801,130700,340164575,630,630,630,630,0
|
|
20230801,130600,340164575,630,630,630,630,6333
|
|
20230801,130500,336174785,631,631,631,631,1582
|
|
20230801,130400,335176543,632,632,632,632,96
|
|
20230801,130300,335115871,633,632,633,632,163
|
|
20230801,130200,335012793,632,632,632,632,235
|
|
20230801,130100,334864273,632,631,632,631,84
|
|
20230801,130000,334811244,631,632,632,631,109
|
|
20230801,125900,334742362,631,631,632,631,640
|
|
20230801,125800,334338521,631,630,631,630,13130
|
|
20230801,125700,326066620,630,630,630,628,326
|
|
20230801,125600,325861402,630,629,630,627,2828
|
|
20230801,125500,324082785,627,629,629,627,363
|
|
20230801,125400,323855155,629,627,631,626,1339
|
|
20230801,125300,323015425,631,630,631,627,1164
|
|
20230801,125200,322282677,632,628,633,627,2917
|
|
20230801,125100,320452132,634,634,634,634,6
|
|
20230801,125000,320448328,631,631,631,631,199
|
|
20230801,124900,320322759,628,631,636,628,2949
|
|
20230801,124800,318465762,631,632,632,631,1113
|
|
20230801,124700,317763156,633,634,634,633,3737
|
|
20230801,124600,315397275,634,640,640,634,3462
|
|
20230801,124500,313198066,641,641,641,641,95
|
|
20230801,124400,313137171,641,639,642,639,3490
|
|
20230801,124300,310902153,639,639,639,639,15
|
|
20230801,124200,310892568,640,640,640,640,2562
|
|
20230801,124100,309252888,640,633,640,632,82
|
|
20230801,124000,309200482,633,639,650,632,18646
|
|
20230801,123900,297205822,639,631,646,629,10271
|
|
20230801,123800,290617175,631,631,631,630,7966
|
|
20230801,123700,285598439,633,632,636,625,11844
|
|
20230801,123600,278158933,633,636,636,632,9803
|
|
20230801,123500,271945711,637,638,638,636,1180
|
|
20230801,123400,271194917,638,640,641,634,8937
|
|
20230801,123300,265523401,639,635,639,633,18058
|
|
20230801,123200,254048260,636,647,647,636,40760
|
|
20230801,123100,227881919,648,651,662,647,46040
|
|
20230801,123000,197885209,651,666,666,642,53709
|
|
20230801,122900,162713412,666,666,666,666,0
|
|
20230801,122800,162713412,666,666,666,666,0
|
|
20230801,122700,162713412,666,629,666,629,85154
|
|
20230801,122600,107063557,629,634,634,629,2093
|
|
20230801,122500,105743047,639,632,645,628,21251
|
|
20230801,122400,92147748,632,623,639,622,22980
|
|
20230801,122300,77591770,622,620,622,620,4405
|
|
20230801,122200,74855955,617,617,617,617,74
|
|
20230801,122100,74810297,614,614,614,614,0
|
|
20230801,122000,74810297,614,614,614,614,0
|
|
20230801,121900,74810297,614,614,614,614,0
|
|
20230801,121800,74810297,614,614,614,614,0
|
|
20230801,121700,74810297,614,619,619,614,3678
|
|
20230801,121600,72544242,619,619,619,619,170
|
|
20230801,121500,72439012,619,620,620,619,5000
|
|
20230801,121400,69343037,620,620,620,620,0
|
|
20230801,121300,69343037,620,620,620,620,10
|
|
20230801,121200,69336837,620,621,621,620,4000
|
|
20230801,121100,66852856,620,620,620,620,0
|
|
20230801,121000,66852856,620,620,620,620,150
|
|
20230801,120900,66759856,620,620,620,620,0
|
|
20230801,120800,66759856,620,620,620,620,1
|
|
20230801,120700,66759236,623,623,623,623,0
|
|
20230801,120600,66759236,623,624,624,623,412
|
|
20230801,120500,66502427,625,625,625,625,707
|
|
20230801,120400,66060552,625,625,625,625,0
|
|
20230801,120300,66060552,625,625,625,625,7178
|
|
20230801,120200,61574302,624,621,624,621,683
|
|
20230801,120100,61148116,618,624,624,614,3697
|
|
20230801,120000,58843950,624,622,624,622,1206
|
|
20230801,115900,58092831,621,619,621,619,11550
|
|
20230801,115800,50941625,618,617,618,617,5136
|
|
20230801,115700,47767602,616,617,617,616,1140
|
|
20230801,115600,47064262,617,617,617,617,0
|
|
20230801,115500,47064262,617,617,617,617,1
|
|
20230801,115400,47063645,616,616,616,616,0
|
|
20230801,115300,47063645,616,616,616,616,0
|
|
20230801,115200,47063645,616,616,616,616,6
|
|
20230801,115100,47059949,616,616,616,616,3
|
|
20230801,115000,47058101,616,616,616,616,160
|
|
20230801,114900,46959541,616,616,616,616,0
|
|
20230801,114800,46959541,616,616,616,616,0
|
|
20230801,114700,46959541,616,616,616,616,1000
|
|
20230801,114600,46343541,614,614,614,614,300
|
|
20230801,114500,46159341,614,614,614,614,0
|
|
20230801,114400,46159341,614,614,614,614,1
|
|
20230801,114300,46158727,616,614,616,614,2010
|
|
20230801,114200,44921702,614,614,614,614,0
|
|
20230801,114100,44921702,614,614,614,614,188
|
|
20230801,114000,44806270,612,612,612,612,209
|
|
20230801,113900,44678362,610,610,610,610,0
|
|
20230801,113800,44678362,610,610,610,610,0
|
|
20230801,113700,44678362,610,612,612,608,468
|
|
20230801,113600,44392953,612,612,612,612,40
|
|
20230801,113500,44368473,615,615,615,615,0
|
|
20230801,113400,44368473,615,615,615,615,0
|
|
20230801,113300,44368473,615,615,615,615,0
|
|
20230801,113200,44368473,615,615,615,615,975
|
|
20230801,113100,43768848,615,615,615,615,0
|
|
20230801,113000,43768848,615,615,615,615,0
|
|
20230801,112900,43768848,615,615,615,615,0
|
|
20230801,112800,43768848,615,615,615,615,0
|
|
20230801,112700,43768848,615,615,615,615,50
|
|
20230801,112600,43738098,615,615,615,615,1
|
|
20230801,112500,43737483,615,615,615,615,200
|
|
20230801,112400,43614483,615,615,615,615,0
|
|
20230801,112300,43614483,615,610,615,609,18001
|
|
20230801,112200,32599835,610,610,610,610,201
|
|
20230801,112100,32477225,610,610,610,610,28
|
|
20230801,112000,32460145,610,610,610,610,13
|
|
20230801,111900,32452215,610,610,610,610,212
|
|
20230801,111800,32322895,610,610,610,610,137
|
|
20230801,111700,32239325,610,610,610,610,0
|
|
20230801,111600,32239325,610,610,610,610,63
|
|
20230801,111500,32200895,609,609,609,609,0
|
|
20230801,111400,32200895,609,609,609,609,0
|
|
20230801,111300,32200895,609,609,609,609,0
|
|
20230801,111200,32200895,609,609,609,609,0
|
|
20230801,111100,32200895,609,609,609,609,0
|
|
20230801,111000,32200895,609,609,609,609,0
|
|
20230801,110900,32200895,609,609,609,609,0
|
|
20230801,110800,32200895,609,609,609,609,0
|
|
20230801,110700,32200895,609,609,609,609,0
|
|
20230801,110600,32200895,609,609,609,609,0
|
|
20230801,110500,32200895,609,612,612,609,139
|
|
20230801,110400,32115878,612,612,612,612,1
|
|
20230801,110300,32115266,608,608,608,608,0
|
|
20230801,110200,32115266,608,610,610,608,3000
|
|
20230801,110100,30290955,608,608,608,608,0
|
|
20230801,110000,30290955,608,608,608,608,0
|
|
20230801,105900,30290955,608,608,608,608,0
|
|
20230801,105800,30290955,608,610,610,608,350
|
|
20230801,105700,30078143,609,609,609,609,0
|
|
20230801,105600,30078143,609,609,609,609,0
|
|
20230801,105500,30078143,609,612,612,609,1086
|
|
20230801,105400,29416300,613,612,613,612,202
|
|
20230801,105300,29292674,612,612,612,612,932
|
|
20230801,105200,28722290,613,613,613,613,0
|
|
20230801,105100,28722290,613,612,613,612,3
|
|
20230801,105000,28720453,613,613,613,613,1
|
|
20230801,104900,28719840,611,611,611,611,0
|
|
20230801,104800,28719840,611,611,611,611,0
|
|
20230801,104700,28719840,611,611,611,611,1000
|
|
20230801,104600,28108840,611,611,611,611,1000
|
|
20230801,104500,27497840,613,613,613,613,0
|
|
20230801,104400,27497840,613,613,613,613,0
|
|
20230801,104300,27497840,613,613,613,613,66
|
|
20230801,104200,27457382,611,611,611,611,0
|
|
20230801,104100,27457382,611,611,611,611,0
|
|
20230801,104000,27457382,611,611,611,611,0
|
|
20230801,103900,27457382,611,611,611,611,115
|
|
20230801,103800,27387117,611,611,611,611,4000
|
|
20230801,103700,24943117,611,611,611,611,0
|
|
20230801,103600,24943117,611,611,611,611,1037
|
|
20230801,103500,24309510,611,611,611,611,1
|
|
20230801,103400,24308899,614,614,614,614,0
|
|
20230801,103300,24308899,614,614,614,614,727
|
|
20230801,103200,23862521,614,614,614,614,0
|
|
20230801,103100,23862521,614,614,614,614,1
|
|
20230801,103000,23861907,614,614,614,614,2
|
|
20230801,102900,23860679,613,613,613,613,0
|
|
20230801,102800,23860679,613,613,613,613,0
|
|
20230801,102700,23860679,613,612,613,612,1334
|
|
20230801,102600,23044270,610,610,610,610,2923
|
|
20230801,102500,21261240,610,610,610,610,0
|
|
20230801,102400,21261240,610,610,610,610,0
|
|
20230801,102300,21261240,610,610,610,610,20
|
|
20230801,102200,21249040,608,608,608,608,0
|
|
20230801,102100,21249040,608,608,608,608,0
|
|
20230801,102000,21249040,608,608,608,608,0
|
|
20230801,101900,21249040,608,608,608,608,0
|
|
20230801,101800,21249040,608,608,608,608,1
|
|
20230801,101700,21248432,612,612,612,612,0
|
|
20230801,101600,21248432,612,612,612,612,0
|
|
20230801,101500,21248432,612,612,612,612,0
|
|
20230801,101400,21248432,612,610,612,610,92
|
|
20230801,101300,21192298,610,610,610,610,0
|
|
20230801,101200,21192298,610,611,611,610,1141
|
|
20230801,101100,20495247,610,610,610,610,200
|
|
20230801,101000,20373247,611,611,611,611,1
|
|
20230801,100900,20372636,606,606,606,606,0
|
|
20230801,100800,20372636,606,608,609,606,3451
|
|
20230801,100700,18276843,613,611,613,611,3
|
|
20230801,100600,18275007,605,614,614,605,8677
|
|
20230801,100500,13017947,614,614,614,614,207
|
|
20230801,100400,12890849,614,614,614,614,0
|
|
20230801,100300,12890849,614,615,616,614,278
|
|
20230801,100200,12720053,614,614,614,614,93
|
|
20230801,100100,12662951,614,614,614,614,0
|
|
20230801,100000,12662951,614,614,614,614,0
|
|
20230801,095900,12662951,614,614,614,614,1
|
|
20230801,095800,12662337,609,609,609,609,0
|
|
20230801,095700,12662337,609,611,611,609,153
|
|
20230801,095600,12569005,614,614,614,614,0
|
|
20230801,095500,12569005,614,614,614,614,1
|
|
20230801,095400,12568391,614,614,614,614,0
|
|
20230801,095300,12568391,614,614,614,614,1
|
|
20230801,095200,12567777,611,611,611,611,1
|
|
20230801,095100,12567166,611,611,611,611,0
|
|
20230801,095000,12567166,611,611,611,611,100
|
|
20230801,094900,12506066,610,612,612,610,1600
|
|
20230801,094800,11528493,612,612,612,612,0
|
|
20230801,094700,11528493,612,612,612,612,0
|
|
20230801,094600,11528493,612,612,612,612,0
|
|
20230801,094500,11528493,612,612,612,612,0
|
|
20230801,094400,11528493,612,612,612,612,0
|
|
20230801,094300,11528493,612,612,612,612,1000
|
|
20230801,094200,10916493,616,616,616,616,3
|
|
20230801,094100,10914645,612,612,612,612,0
|
|
20230801,094000,10914645,612,612,614,612,499
|
|
20230801,093900,10609250,612,612,612,612,0
|
|
20230801,093800,10609250,612,616,616,612,544
|
|
20230801,093700,10275912,616,616,616,616,23
|
|
20230801,093600,10261744,614,614,614,614,652
|
|
20230801,093500,9861416,614,614,614,614,0
|
|
20230801,093400,9861416,614,614,614,614,0
|
|
20230801,093300,9861416,614,614,614,614,300
|
|
20230801,093200,9677216,614,614,614,614,1
|
|
20230801,093100,9676602,614,614,614,614,51
|
|
20230801,093000,9645288,614,613,614,613,13
|
|
20230801,092900,9637309,614,614,614,614,0
|
|
20230801,092800,9637309,614,614,614,614,4153
|
|
20230801,092700,7087367,614,614,614,614,864
|
|
20230801,092600,6556871,616,616,616,616,3
|
|
20230801,092500,6555023,617,617,617,617,30
|
|
20230801,092400,6536513,617,617,617,617,25
|
|
20230801,092300,6521088,617,617,617,617,0
|
|
20230801,092200,6521088,617,617,617,617,0
|
|
20230801,092100,6521088,617,617,617,617,0
|
|
20230801,092000,6521088,617,617,617,617,320
|
|
20230801,091900,6323648,617,617,617,617,505
|
|
20230801,091800,6012063,617,614,617,614,556
|
|
20230801,091700,5669107,618,618,618,618,0
|
|
20230801,091600,5669107,618,611,618,611,463
|
|
20230801,091500,5383230,610,610,610,610,0
|
|
20230801,091400,5383230,610,610,610,610,556
|
|
20230801,091300,5044070,610,610,610,610,1400
|
|
20230801,091200,4190070,610,610,610,610,337
|
|
20230801,091100,3984500,610,606,610,606,83
|
|
20230801,091000,3934162,605,605,605,605,500
|
|
20230801,090900,3631662,605,605,605,605,1344
|
|
20230801,090800,2818542,605,607,607,605,260
|
|
20230801,090700,2661014,607,608,610,607,320
|
|
20230801,090600,2466471,606,606,608,606,2350
|
|
20230801,090500,1042369,608,608,608,608,19
|
|
20230801,090400,1030817,608,608,608,608,2
|
|
20230801,090300,1029601,609,609,609,609,0
|
|
20230801,090200,1029601,609,609,609,609,0
|
|
20230801,090100,1029601,609,609,609,609,1
|
|
20230801,090000,1028992,610,606,610,606,1698
|