643 lines
29 KiB
CSV
643 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194000,1510422749,875,875,875,875,15474
|
|
20230801,193900,1510422749,875,875,875,875,0
|
|
20230801,193800,1510422749,875,875,875,875,0
|
|
20230801,193700,1510422749,875,875,875,875,0
|
|
20230801,193600,1510422749,875,875,875,875,0
|
|
20230801,193500,1510422749,875,875,875,875,0
|
|
20230801,193400,1510422749,875,875,875,875,0
|
|
20230801,193300,1510422749,875,875,875,875,0
|
|
20230801,193200,1510422749,875,875,875,875,0
|
|
20230801,193100,1510422749,875,875,875,875,0
|
|
20230801,193000,1510422749,875,875,875,875,0
|
|
20230801,192900,1510422749,875,875,875,875,0
|
|
20230801,192800,1510422749,875,875,875,875,0
|
|
20230801,192700,1510422749,875,875,875,875,0
|
|
20230801,192600,1510422749,875,875,875,875,0
|
|
20230801,192500,1510422749,875,875,875,875,0
|
|
20230801,192400,1510422749,875,875,875,875,0
|
|
20230801,192300,1510422749,875,875,875,875,0
|
|
20230801,192200,1510422749,875,875,875,875,0
|
|
20230801,192100,1510422749,875,875,875,875,0
|
|
20230801,192000,1510422749,875,875,875,875,0
|
|
20230801,191900,1510422749,875,875,875,875,0
|
|
20230801,191800,1510422749,875,875,875,875,0
|
|
20230801,191700,1510422749,875,875,875,875,0
|
|
20230801,191600,1510422749,875,875,875,875,0
|
|
20230801,191500,1510422749,875,875,875,875,0
|
|
20230801,191400,1510422749,875,875,875,875,0
|
|
20230801,191300,1510422749,875,875,875,875,0
|
|
20230801,191200,1510422749,875,875,875,875,0
|
|
20230801,191100,1510422749,875,875,875,875,0
|
|
20230801,191000,1510422749,875,875,875,875,15474
|
|
20230801,190900,1510422749,875,875,875,875,0
|
|
20230801,190800,1510422749,875,875,875,875,0
|
|
20230801,190700,1510422749,875,875,875,875,0
|
|
20230801,190600,1510422749,875,875,875,875,0
|
|
20230801,190500,1510422749,875,875,875,875,0
|
|
20230801,190400,1510422749,875,875,875,875,0
|
|
20230801,190300,1510422749,875,875,875,875,0
|
|
20230801,190200,1510422749,875,875,875,875,0
|
|
20230801,190100,1510422749,875,875,875,875,0
|
|
20230801,190000,1510422749,875,875,875,875,0
|
|
20230801,185900,1510422749,875,875,875,875,0
|
|
20230801,185800,1510422749,875,875,875,875,0
|
|
20230801,185700,1510422749,875,875,875,875,0
|
|
20230801,185600,1510422749,875,875,875,875,0
|
|
20230801,185500,1510422749,875,875,875,875,0
|
|
20230801,185400,1510422749,875,875,875,875,0
|
|
20230801,185300,1510422749,875,875,875,875,0
|
|
20230801,185200,1510422749,875,875,875,875,0
|
|
20230801,185100,1510422749,875,875,875,875,0
|
|
20230801,185000,1510422749,875,875,875,875,0
|
|
20230801,184900,1510422749,875,875,875,875,0
|
|
20230801,184800,1510422749,875,875,875,875,0
|
|
20230801,184700,1510422749,875,875,875,875,0
|
|
20230801,184600,1510422749,875,875,875,875,0
|
|
20230801,184500,1510422749,875,875,875,875,0
|
|
20230801,184400,1510422749,875,875,875,875,0
|
|
20230801,184300,1510422749,875,875,875,875,0
|
|
20230801,184200,1510422749,875,875,875,875,0
|
|
20230801,184100,1510422749,875,875,875,875,0
|
|
20230801,184000,1510422749,875,875,875,875,15474
|
|
20230801,183900,1510422749,875,875,875,875,0
|
|
20230801,183800,1510422749,875,875,875,875,0
|
|
20230801,183700,1510422749,875,875,875,875,0
|
|
20230801,183600,1510422749,875,875,875,875,0
|
|
20230801,183500,1510422749,875,875,875,875,0
|
|
20230801,183400,1510422749,875,875,875,875,0
|
|
20230801,183300,1510422749,875,875,875,875,0
|
|
20230801,183200,1510422749,875,875,875,875,0
|
|
20230801,183100,1510422749,875,875,875,875,0
|
|
20230801,183000,1510422749,875,875,875,875,0
|
|
20230801,182900,1510422749,875,875,875,875,0
|
|
20230801,182800,1510422749,875,875,875,875,0
|
|
20230801,182700,1510422749,875,875,875,875,0
|
|
20230801,182600,1510422749,875,875,875,875,0
|
|
20230801,182500,1510422749,875,875,875,875,0
|
|
20230801,182400,1510422749,875,875,875,875,0
|
|
20230801,182300,1510422749,875,875,875,875,0
|
|
20230801,182200,1510422749,875,875,875,875,0
|
|
20230801,182100,1510422749,875,875,875,875,0
|
|
20230801,182000,1510422749,875,875,875,875,0
|
|
20230801,181900,1510422749,875,875,875,875,0
|
|
20230801,181800,1510422749,875,875,875,875,0
|
|
20230801,181700,1510422749,875,875,875,875,0
|
|
20230801,181600,1510422749,875,875,875,875,0
|
|
20230801,181500,1510422749,875,875,875,875,0
|
|
20230801,181400,1510422749,875,875,875,875,0
|
|
20230801,181300,1510422749,875,875,875,875,0
|
|
20230801,181200,1510422749,875,875,875,875,0
|
|
20230801,181100,1510422749,875,875,875,875,0
|
|
20230801,181000,1510422749,875,875,875,875,15474
|
|
20230801,180900,1510422749,875,875,875,875,0
|
|
20230801,180800,1510422749,875,875,875,875,0
|
|
20230801,180700,1510422749,875,875,875,875,0
|
|
20230801,180600,1510422749,875,875,875,875,0
|
|
20230801,180500,1510422749,875,875,875,875,0
|
|
20230801,180400,1510422749,875,875,875,875,0
|
|
20230801,180300,1510422749,875,875,875,875,0
|
|
20230801,180200,1510422749,875,875,875,875,0
|
|
20230801,180100,1510422749,875,875,875,875,0
|
|
20230801,180000,1510422749,875,875,875,875,0
|
|
20230801,175900,1510422749,875,875,875,875,0
|
|
20230801,175800,1510422749,875,875,875,875,0
|
|
20230801,175700,1510422749,875,875,875,875,0
|
|
20230801,175600,1510422749,875,875,875,875,0
|
|
20230801,175500,1510422749,875,875,875,875,0
|
|
20230801,175400,1510422749,875,875,875,875,0
|
|
20230801,175300,1510422749,875,875,875,875,0
|
|
20230801,175200,1510422749,875,875,875,875,0
|
|
20230801,175100,1510422749,875,875,875,875,0
|
|
20230801,175000,1510422749,875,875,875,875,0
|
|
20230801,174900,1510422749,875,875,875,875,0
|
|
20230801,174800,1510422749,875,875,875,875,0
|
|
20230801,174700,1510422749,875,875,875,875,0
|
|
20230801,174600,1510422749,875,875,875,875,0
|
|
20230801,174500,1510422749,875,875,875,875,0
|
|
20230801,174400,1510422749,875,875,875,875,0
|
|
20230801,174300,1510422749,875,875,875,875,0
|
|
20230801,174200,1510422749,875,875,875,875,0
|
|
20230801,174100,1510422749,875,875,875,875,0
|
|
20230801,174000,1510422749,875,875,875,875,15474
|
|
20230801,173900,1510422749,875,875,875,875,0
|
|
20230801,173800,1510422749,875,875,875,875,0
|
|
20230801,173700,1510422749,875,875,875,875,0
|
|
20230801,173600,1510422749,875,875,875,875,0
|
|
20230801,173500,1510422749,875,875,875,875,0
|
|
20230801,173400,1510422749,875,875,875,875,0
|
|
20230801,173300,1510422749,875,875,875,875,0
|
|
20230801,173200,1510422749,875,875,875,875,0
|
|
20230801,173100,1510422749,875,875,875,875,0
|
|
20230801,173000,1510422749,875,875,875,875,0
|
|
20230801,172900,1510422749,875,875,875,875,0
|
|
20230801,172800,1510422749,875,875,875,875,0
|
|
20230801,172700,1510422749,875,875,875,875,0
|
|
20230801,172600,1510422749,875,875,875,875,0
|
|
20230801,172500,1510422749,875,875,875,875,0
|
|
20230801,172400,1510422749,875,875,875,875,0
|
|
20230801,172300,1510422749,875,875,875,875,0
|
|
20230801,172200,1510422749,875,875,875,875,0
|
|
20230801,172100,1510422749,875,875,875,875,0
|
|
20230801,172000,1510422749,875,875,875,875,0
|
|
20230801,171900,1510422749,875,875,875,875,0
|
|
20230801,171800,1510422749,875,875,875,875,0
|
|
20230801,171700,1510422749,875,875,875,875,0
|
|
20230801,171600,1510422749,875,875,875,875,0
|
|
20230801,171500,1510422749,875,875,875,875,0
|
|
20230801,171400,1510422749,875,875,875,875,0
|
|
20230801,171300,1510422749,875,875,875,875,0
|
|
20230801,171200,1510422749,875,875,875,875,0
|
|
20230801,171100,1510422749,875,875,875,875,0
|
|
20230801,171000,1510422749,875,875,875,875,15474
|
|
20230801,170900,1510422749,875,875,875,875,0
|
|
20230801,170800,1510422749,875,875,875,875,0
|
|
20230801,170700,1510422749,875,875,875,875,0
|
|
20230801,170600,1510422749,875,875,875,875,0
|
|
20230801,170500,1510422749,875,875,875,875,0
|
|
20230801,170400,1510422749,875,875,875,875,0
|
|
20230801,170300,1510422749,875,875,875,875,0
|
|
20230801,170200,1510422749,875,875,875,875,0
|
|
20230801,170100,1510422749,875,875,875,875,0
|
|
20230801,170000,1510422749,875,875,875,875,0
|
|
20230801,165900,1510422749,875,875,875,875,0
|
|
20230801,165800,1510422749,875,875,875,875,0
|
|
20230801,165700,1510422749,875,875,875,875,0
|
|
20230801,165600,1510422749,875,875,875,875,0
|
|
20230801,165500,1510422749,875,875,875,875,0
|
|
20230801,165400,1510422749,875,875,875,875,0
|
|
20230801,165300,1510422749,875,875,875,875,0
|
|
20230801,165200,1510422749,875,875,875,875,0
|
|
20230801,165100,1510422749,875,875,875,875,0
|
|
20230801,165000,1510422749,875,875,875,875,0
|
|
20230801,164900,1510422749,875,875,875,875,0
|
|
20230801,164800,1510422749,875,875,875,875,0
|
|
20230801,164700,1510422749,875,875,875,875,0
|
|
20230801,164600,1510422749,875,875,875,875,0
|
|
20230801,164500,1510422749,875,875,875,875,0
|
|
20230801,164400,1510422749,875,875,875,875,0
|
|
20230801,164300,1510422749,875,875,875,875,0
|
|
20230801,164200,1510422749,875,875,875,875,0
|
|
20230801,164100,1510422749,875,875,875,875,0
|
|
20230801,164000,1510422749,875,875,875,875,15474
|
|
20230801,163900,1510422749,875,875,875,875,0
|
|
20230801,163800,1510422749,875,875,875,875,0
|
|
20230801,163700,1510422749,875,875,875,875,0
|
|
20230801,163600,1510422749,875,875,875,875,0
|
|
20230801,163500,1510422749,875,875,875,875,0
|
|
20230801,163400,1510422749,875,875,875,875,0
|
|
20230801,163300,1510422749,875,875,875,875,0
|
|
20230801,163200,1510422749,875,875,875,875,0
|
|
20230801,163100,1510422749,875,875,875,875,0
|
|
20230801,163000,1510422749,875,875,875,875,0
|
|
20230801,162900,1510422749,875,875,875,875,0
|
|
20230801,162800,1510422749,875,875,875,875,0
|
|
20230801,162700,1510422749,875,875,875,875,0
|
|
20230801,162600,1510422749,875,875,875,875,0
|
|
20230801,162500,1510422749,875,875,875,875,0
|
|
20230801,162400,1510422749,875,875,875,875,0
|
|
20230801,162300,1510422749,875,875,875,875,0
|
|
20230801,162200,1510422749,875,875,875,875,0
|
|
20230801,162100,1510422749,875,875,875,875,0
|
|
20230801,162000,1510422749,875,875,875,875,0
|
|
20230801,161900,1510422749,875,875,875,875,0
|
|
20230801,161800,1510422749,875,875,875,875,0
|
|
20230801,161700,1510422749,875,875,875,875,0
|
|
20230801,161600,1510422749,875,875,875,875,0
|
|
20230801,161500,1510422749,875,875,875,875,0
|
|
20230801,161400,1510422749,875,875,875,875,0
|
|
20230801,161300,1510422749,875,875,875,875,0
|
|
20230801,161200,1510422749,875,875,875,875,0
|
|
20230801,161100,1510422749,875,875,875,875,0
|
|
20230801,161000,1510422749,875,875,875,875,15474
|
|
20230801,160900,1510422749,875,875,875,875,0
|
|
20230801,160800,1510422749,875,875,875,875,0
|
|
20230801,160700,1510422749,875,875,875,875,0
|
|
20230801,160600,1510422749,875,875,875,875,0
|
|
20230801,160500,1510422749,875,875,875,875,0
|
|
20230801,160400,1510422749,875,875,875,875,0
|
|
20230801,160300,1510422749,875,875,875,875,0
|
|
20230801,160200,1510422749,875,875,875,875,0
|
|
20230801,160100,1510422749,875,875,875,875,0
|
|
20230801,160000,1510422749,875,875,875,875,0
|
|
20230801,155900,1510422749,875,875,875,875,0
|
|
20230801,155800,1510422749,875,875,875,875,0
|
|
20230801,155700,1510422749,875,875,875,875,0
|
|
20230801,155600,1510422749,875,875,875,875,0
|
|
20230801,155500,1510422749,875,875,875,875,0
|
|
20230801,155400,1510422749,875,875,875,875,0
|
|
20230801,155300,1510422749,875,875,875,875,0
|
|
20230801,155200,1510422749,875,875,875,875,0
|
|
20230801,155100,1510422749,875,875,875,875,0
|
|
20230801,155000,1510422749,875,875,875,875,0
|
|
20230801,154900,1510422749,875,875,875,875,0
|
|
20230801,154800,1510422749,875,875,875,875,0
|
|
20230801,154700,1510422749,875,875,875,875,0
|
|
20230801,154600,1510422749,875,875,875,875,0
|
|
20230801,154500,1510422749,875,875,875,875,0
|
|
20230801,154400,1510422749,875,875,875,875,0
|
|
20230801,154300,1510422749,875,875,875,875,0
|
|
20230801,154200,1510422749,875,875,875,875,0
|
|
20230801,154100,1510422749,875,875,875,875,0
|
|
20230801,154000,1510422749,875,875,875,875,15474
|
|
20230801,153900,1510422749,875,875,875,875,0
|
|
20230801,153800,1510422749,875,875,875,875,0
|
|
20230801,153700,1510422749,875,875,875,875,0
|
|
20230801,153600,1510422749,875,875,875,875,0
|
|
20230801,153500,1510422749,875,875,875,875,0
|
|
20230801,153400,1510422749,875,875,875,875,0
|
|
20230801,153300,1510422749,875,875,875,875,0
|
|
20230801,153200,1510422749,875,875,875,875,0
|
|
20230801,153100,1510422749,875,875,875,875,0
|
|
20230801,153000,1510422749,875,875,875,875,15474
|
|
20230801,152900,1496882999,879,879,879,879,0
|
|
20230801,152800,1496882999,879,879,879,879,0
|
|
20230801,152700,1496882999,879,879,879,879,0
|
|
20230801,152600,1496882999,879,879,879,879,0
|
|
20230801,152500,1496882999,879,879,879,879,0
|
|
20230801,152400,1496882999,879,879,879,879,0
|
|
20230801,152300,1496882999,879,879,879,879,0
|
|
20230801,152200,1496882999,879,879,879,879,0
|
|
20230801,152100,1496882999,879,879,879,879,0
|
|
20230801,152000,1496882999,879,879,879,879,0
|
|
20230801,151900,1496882999,879,881,881,879,2501
|
|
20230801,151800,1494679922,880,886,887,880,41
|
|
20230801,151700,1494643599,878,878,878,878,0
|
|
20230801,151600,1494643599,878,879,887,878,4
|
|
20230801,151500,1494640077,878,885,885,878,1017
|
|
20230801,151400,1493744523,885,887,887,885,3
|
|
20230801,151300,1493741864,885,885,885,885,50
|
|
20230801,151200,1493697614,885,887,887,885,31
|
|
20230801,151100,1493670119,887,886,887,886,1391
|
|
20230801,151000,1492437470,887,888,888,886,515
|
|
20230801,150900,1491980964,893,887,894,887,1441
|
|
20230801,150800,1490702119,884,880,884,880,9436
|
|
20230801,150700,1482369868,882,882,882,880,2325
|
|
20230801,150600,1480319366,882,882,882,882,19
|
|
20230801,150500,1480302608,882,883,883,882,329
|
|
20230801,150400,1480012310,883,883,883,883,0
|
|
20230801,150300,1480012310,883,883,883,883,200
|
|
20230801,150200,1479835710,883,883,883,883,45
|
|
20230801,150100,1479795975,886,883,886,883,605
|
|
20230801,150000,1479261757,883,883,883,883,638
|
|
20230801,145900,1478698403,883,884,884,883,2905
|
|
20230801,145800,1476132862,888,889,889,888,101
|
|
20230801,145700,1476043074,889,884,889,884,207
|
|
20230801,145600,1475860081,884,887,887,884,295
|
|
20230801,145500,1475599298,883,883,889,883,10223
|
|
20230801,145400,1466572378,889,885,889,885,71
|
|
20230801,145300,1466509425,885,888,889,880,905
|
|
20230801,145200,1465711162,889,889,889,889,0
|
|
20230801,145100,1465711162,889,887,889,887,2
|
|
20230801,145000,1465709386,879,890,897,878,5206
|
|
20230801,144900,1461115446,897,879,897,879,133
|
|
20230801,144800,1460996396,877,885,885,867,30440
|
|
20230801,144700,1434341900,884,884,884,884,41
|
|
20230801,144600,1434305656,885,885,885,885,8
|
|
20230801,144500,1434298576,885,888,888,885,9160
|
|
20230801,144400,1426185154,886,890,890,886,1310
|
|
20230801,144300,1425022558,890,892,892,890,303
|
|
20230801,144200,1424752752,896,894,896,894,200
|
|
20230801,144100,1424573924,896,896,896,896,0
|
|
20230801,144000,1424573924,896,896,896,896,0
|
|
20230801,143900,1424573924,896,896,896,896,200
|
|
20230801,143800,1424394724,897,893,897,890,314
|
|
20230801,143700,1424115173,898,898,899,898,420
|
|
20230801,143600,1423737803,899,899,899,899,0
|
|
20230801,143500,1423737803,899,899,899,899,0
|
|
20230801,143400,1423737803,899,899,899,899,4
|
|
20230801,143300,1423734207,900,899,900,899,277
|
|
20230801,143200,1423484908,900,898,900,898,394
|
|
20230801,143100,1423131083,890,894,894,890,2000
|
|
20230801,143000,1421350601,893,898,900,893,204
|
|
20230801,142900,1421168225,890,895,895,890,3174
|
|
20230801,142800,1418341594,895,897,897,893,1901
|
|
20230801,142700,1416641399,900,896,902,896,2151
|
|
20230801,142600,1414712940,892,892,892,892,1111
|
|
20230801,142500,1413721928,890,895,895,890,223
|
|
20230801,142400,1413523251,891,896,896,890,13164
|
|
20230801,142300,1401795147,896,896,896,896,1951
|
|
20230801,142200,1400047051,896,895,900,894,8012
|
|
20230801,142100,1392883947,895,902,902,895,47306
|
|
20230801,142000,1350479436,903,903,903,903,1780
|
|
20230801,141900,1348872096,902,902,902,902,300
|
|
20230801,141800,1348601496,903,902,903,902,40142
|
|
20230801,141700,1312391894,902,904,904,902,1591
|
|
20230801,141600,1310954812,908,908,908,900,18702
|
|
20230801,141500,1294067951,908,911,911,908,8182
|
|
20230801,141400,1286625619,911,911,911,911,300
|
|
20230801,141300,1286352319,912,913,913,912,105
|
|
20230801,141200,1286256459,913,913,913,913,0
|
|
20230801,141100,1286256459,913,913,913,913,17
|
|
20230801,141000,1286240938,915,910,915,910,10222
|
|
20230801,140900,1276904656,908,910,910,908,1267
|
|
20230801,140800,1275753276,910,910,910,910,111
|
|
20230801,140700,1275652266,910,909,911,909,310
|
|
20230801,140600,1275370277,908,909,911,908,64
|
|
20230801,140500,1275312151,910,910,910,910,23
|
|
20230801,140400,1275291221,911,912,912,911,20
|
|
20230801,140300,1275272995,911,911,911,911,103
|
|
20230801,140200,1275179162,911,911,911,911,2
|
|
20230801,140100,1275177340,911,911,911,911,156
|
|
20230801,140000,1275035224,910,913,915,910,4068
|
|
20230801,135900,1271323001,913,915,918,913,198
|
|
20230801,135800,1271141789,918,917,918,912,5291
|
|
20230801,135700,1266287602,917,916,918,913,1974
|
|
20230801,135600,1264480877,915,914,915,914,602
|
|
20230801,135500,1263930316,914,912,914,912,7504
|
|
20230801,135400,1257078243,912,909,912,909,6014
|
|
20230801,135300,1251601139,907,906,907,906,1100
|
|
20230801,135200,1250603538,905,906,906,905,1001
|
|
20230801,135100,1249697632,905,903,905,903,2424
|
|
20230801,135000,1247508748,903,903,903,903,2725
|
|
20230801,134900,1245048073,903,903,903,903,49
|
|
20230801,134800,1245003826,903,901,904,901,33
|
|
20230801,134700,1244974030,900,900,900,900,0
|
|
20230801,134600,1244974030,900,900,900,900,2
|
|
20230801,134500,1244972230,901,900,903,896,4994
|
|
20230801,134400,1240477088,896,896,896,896,854
|
|
20230801,134300,1239711904,896,906,906,895,28221
|
|
20230801,134200,1214278677,907,907,907,907,2045
|
|
20230801,134100,1212423862,908,908,908,908,35
|
|
20230801,134000,1212392082,908,911,911,904,5236
|
|
20230801,133900,1207626769,904,912,912,904,8415
|
|
20230801,133800,1200007987,912,905,912,905,1696
|
|
20230801,133700,1198463411,905,906,906,904,10916
|
|
20230801,133600,1188587011,905,910,912,904,12823
|
|
20230801,133500,1176929708,909,918,922,907,61803
|
|
20230801,133400,1120316687,915,915,915,915,0
|
|
20230801,133300,1120316687,915,915,915,915,0
|
|
20230801,133200,1120316687,915,913,915,913,37024
|
|
20230801,133100,1086475359,912,906,912,906,73932
|
|
20230801,133000,1019253847,906,905,906,905,2278
|
|
20230801,132900,1017190779,905,905,906,905,60
|
|
20230801,132800,1017136447,907,905,907,905,2209
|
|
20230801,132700,1015134428,907,905,907,903,1146
|
|
20230801,132600,1014097582,901,906,907,901,14368
|
|
20230801,132500,1001071572,907,906,907,904,1681
|
|
20230801,132400,999548833,906,904,906,904,1000
|
|
20230801,132300,998643407,906,906,906,906,6
|
|
20230801,132200,998637971,903,903,903,903,3800
|
|
20230801,132100,995206571,904,903,904,903,108
|
|
20230801,132000,995109041,904,905,905,903,2229
|
|
20230801,131900,993093754,905,905,905,905,2396
|
|
20230801,131800,990925374,906,906,906,905,46582
|
|
20230801,131700,948727072,906,906,906,905,5150
|
|
20230801,131600,944061173,906,905,906,905,10644
|
|
20230801,131500,934418023,906,905,906,905,1653
|
|
20230801,131400,932921008,906,904,907,904,8646
|
|
20230801,131300,925088257,904,904,904,904,1
|
|
20230801,131200,925087353,899,904,905,899,15873
|
|
20230801,131100,910733700,903,896,903,896,29266
|
|
20230801,131000,884376285,893,893,896,893,8123
|
|
20230801,130900,877110128,892,885,892,885,6461
|
|
20230801,130800,871364193,885,886,887,885,4151
|
|
20230801,130700,867688342,886,887,887,886,1300
|
|
20230801,130600,866536541,889,889,889,889,20
|
|
20230801,130500,866518761,890,890,890,890,7000
|
|
20230801,130400,860288761,890,890,890,890,5000
|
|
20230801,130300,855838761,890,890,890,890,200
|
|
20230801,130200,855660761,890,893,893,890,1006
|
|
20230801,130100,854765403,893,890,893,890,231
|
|
20230801,130000,854559720,890,891,891,890,4508
|
|
20230801,125900,850545600,892,894,894,892,404
|
|
20230801,125800,850184574,894,894,894,894,11
|
|
20230801,125700,850174740,890,890,890,890,0
|
|
20230801,125600,850174740,890,894,894,890,104
|
|
20230801,125500,850082176,886,895,895,886,2859
|
|
20230801,125400,847526428,896,896,896,896,0
|
|
20230801,125300,847526428,896,896,896,896,5700
|
|
20230801,125200,842419228,898,895,898,895,2083
|
|
20230801,125100,840554937,895,896,896,895,301
|
|
20230801,125000,840285541,896,896,896,896,0
|
|
20230801,124900,840285541,896,896,896,896,0
|
|
20230801,124800,840285541,896,894,900,894,682
|
|
20230801,124700,839674944,892,892,892,892,5
|
|
20230801,124600,839670484,892,892,892,892,878
|
|
20230801,124500,838887308,892,891,892,890,750
|
|
20230801,124400,838219713,890,890,890,890,2472
|
|
20230801,124300,836019633,890,890,891,890,2312
|
|
20230801,124200,833961863,890,890,890,890,500
|
|
20230801,124100,833516863,889,889,889,889,68
|
|
20230801,124000,833456411,894,889,895,889,5073
|
|
20230801,123900,828941200,894,894,894,894,1
|
|
20230801,123800,828940306,890,895,895,890,407
|
|
20230801,123700,828577521,895,892,895,892,931
|
|
20230801,123600,827744736,894,894,894,894,100
|
|
20230801,123500,827655336,890,890,890,890,0
|
|
20230801,123400,827655336,890,890,890,890,0
|
|
20230801,123300,827655336,890,890,890,890,0
|
|
20230801,123200,827655336,890,891,891,890,300
|
|
20230801,123100,827388305,893,900,900,893,10727
|
|
20230801,123000,817807080,900,895,900,895,1454
|
|
20230801,122900,816505730,895,895,895,895,0
|
|
20230801,122800,816505730,895,902,902,895,1757
|
|
20230801,122700,814932866,902,902,902,902,400
|
|
20230801,122600,814572066,900,899,902,899,6842
|
|
20230801,122500,808406803,899,899,899,896,95
|
|
20230801,122400,808321638,896,899,899,896,566
|
|
20230801,122300,807814364,899,896,899,895,1417
|
|
20230801,122200,806545323,900,902,902,900,603
|
|
20230801,122100,806002417,903,891,903,891,7908
|
|
20230801,122000,798946204,891,891,891,891,1589
|
|
20230801,121900,797530405,891,895,895,891,5684
|
|
20230801,121800,792464729,895,895,895,895,200
|
|
20230801,121700,792285729,895,903,903,895,99
|
|
20230801,121600,792197030,907,903,907,903,2871
|
|
20230801,121500,789602801,907,901,907,901,8668
|
|
20230801,121400,781770167,901,900,907,891,79638
|
|
20230801,121300,710081383,900,906,906,900,69062
|
|
20230801,121200,647836605,906,908,908,905,11803
|
|
20230801,121100,637135644,910,908,910,908,5389
|
|
20230801,121000,632232332,910,912,912,908,7833
|
|
20230801,120900,625102612,909,908,909,907,12204
|
|
20230801,120800,614019646,908,908,908,908,427
|
|
20230801,120700,613631930,909,903,914,903,24654
|
|
20230801,120600,591221437,902,891,907,891,33640
|
|
20230801,120500,560862244,891,888,891,883,3074
|
|
20230801,120400,558128472,888,897,900,888,22259
|
|
20230801,120300,538207692,889,888,900,888,106442
|
|
20230801,120200,442875815,890,890,890,888,16238
|
|
20230801,120100,428426404,890,880,890,880,42765
|
|
20230801,120000,390541456,878,876,879,876,6849
|
|
20230801,115900,384528091,876,874,876,874,5155
|
|
20230801,115800,380013299,873,872,873,872,76
|
|
20230801,115700,379947024,871,870,871,870,6227
|
|
20230801,115600,374528307,869,868,869,868,5133
|
|
20230801,115500,370067880,867,867,867,867,0
|
|
20230801,115400,370067880,867,867,867,867,0
|
|
20230801,115300,370067880,867,867,867,867,0
|
|
20230801,115200,370067880,867,867,867,867,59
|
|
20230801,115100,370016727,867,868,868,867,100
|
|
20230801,115000,369930017,869,869,869,869,0
|
|
20230801,114900,369930017,869,869,869,869,3
|
|
20230801,114800,369927410,869,869,869,869,10
|
|
20230801,114700,369918720,868,868,868,868,0
|
|
20230801,114600,369918720,868,868,868,868,1
|
|
20230801,114500,369917852,869,869,869,869,4
|
|
20230801,114400,369914376,868,868,868,868,10
|
|
20230801,114300,369905696,868,868,868,868,500
|
|
20230801,114200,369471696,868,868,868,868,100
|
|
20230801,114100,369384896,867,867,867,867,0
|
|
20230801,114000,369384896,867,868,868,867,1200
|
|
20230801,113900,368343934,867,870,870,867,11541
|
|
20230801,113800,358323093,869,870,870,869,3805
|
|
20230801,113700,355015743,871,871,871,871,0
|
|
20230801,113600,355015743,871,871,871,871,1
|
|
20230801,113500,355014872,870,870,870,870,28
|
|
20230801,113400,354990512,871,871,871,871,0
|
|
20230801,113300,354990512,871,871,871,871,10
|
|
20230801,113200,354981802,871,871,871,871,49
|
|
20230801,113100,354939123,871,870,871,870,838
|
|
20230801,113000,354210000,870,870,870,869,550
|
|
20230801,112900,353731858,869,869,869,869,0
|
|
20230801,112800,353731858,869,869,869,869,2268
|
|
20230801,112700,351760966,869,869,869,869,0
|
|
20230801,112600,351760966,869,869,869,869,8
|
|
20230801,112500,351754014,869,869,869,869,2288
|
|
20230801,112400,349765742,870,870,870,870,3
|
|
20230801,112300,349763132,870,870,870,870,19
|
|
20230801,112200,349746602,870,869,870,869,657
|
|
20230801,112100,349175512,870,870,870,870,10
|
|
20230801,112000,349166812,869,870,870,869,2360
|
|
20230801,111900,347114119,870,870,870,870,1314
|
|
20230801,111800,345970939,871,871,871,870,109
|
|
20230801,111700,345876086,871,871,871,871,21
|
|
20230801,111600,345857795,871,871,871,871,100
|
|
20230801,111500,345770695,872,872,872,872,0
|
|
20230801,111400,345770695,872,872,872,872,0
|
|
20230801,111300,345770695,872,872,872,872,1427
|
|
20230801,111200,344526351,873,873,873,873,12
|
|
20230801,111100,344515875,872,872,872,872,0
|
|
20230801,111000,344515875,872,872,872,872,0
|
|
20230801,110900,344515875,872,872,872,871,1465
|
|
20230801,110800,343238859,872,872,872,872,4
|
|
20230801,110700,343235371,871,874,874,871,312
|
|
20230801,110600,342963467,872,872,872,872,0
|
|
20230801,110500,342963467,872,875,875,872,500
|
|
20230801,110400,342527416,876,876,876,876,24
|
|
20230801,110300,342506392,875,875,875,875,100
|
|
20230801,110200,342418892,873,873,873,873,0
|
|
20230801,110100,342418892,873,874,875,873,699
|
|
20230801,110000,341808620,873,878,878,873,483
|
|
20230801,105900,341386903,879,879,879,879,0
|
|
20230801,105800,341386903,879,882,882,879,13673
|
|
20230801,105700,329348326,887,887,887,887,101
|
|
20230801,105600,329258739,887,881,887,881,2734
|
|
20230801,105500,326834875,880,882,882,880,11
|
|
20230801,105400,326825192,889,886,889,886,6483
|
|
20230801,105300,321066628,887,883,887,883,10610
|
|
20230801,105200,311678025,883,871,883,871,33203
|
|
20230801,105100,282469568,871,871,871,871,4927
|
|
20230801,105000,278178151,876,876,876,876,0
|
|
20230801,104900,278178151,876,876,876,876,100
|
|
20230801,104800,278090551,877,877,877,877,1
|
|
20230801,104700,278089674,877,873,877,872,1162
|
|
20230801,104600,277075692,871,877,877,868,7131
|
|
20230801,104500,270876608,877,872,877,872,13822
|
|
20230801,104400,258782757,872,866,872,866,2429
|
|
20230801,104300,256669172,866,866,866,865,3097
|
|
20230801,104200,253990052,866,871,871,866,781
|
|
20230801,104100,253309806,865,869,869,865,5100
|
|
20230801,104000,248896626,867,867,867,867,1
|
|
20230801,103900,248895759,872,872,872,872,207
|
|
20230801,103800,248715255,872,870,872,870,2565
|
|
20230801,103700,246483392,866,865,866,865,5036
|
|
20230801,103600,242127202,865,865,865,865,19
|
|
20230801,103500,242110767,864,864,864,864,0
|
|
20230801,103400,242110767,864,866,866,864,1836
|
|
20230801,103300,240523352,870,868,870,867,1523
|
|
20230801,103200,239199569,868,871,871,868,3106
|
|
20230801,103100,236494543,872,873,873,868,1703
|
|
20230801,103000,235008332,873,870,875,870,9256
|
|
20230801,102900,226935506,870,868,871,865,9488
|
|
20230801,102800,218701449,869,870,870,868,24
|
|
20230801,102700,218680578,870,856,870,856,67108
|
|
20230801,102600,160775427,856,856,856,856,1947
|
|
20230801,102500,159108795,856,851,856,851,10137
|
|
20230801,102400,150464940,849,849,849,849,0
|
|
20230801,102300,150464940,849,849,849,849,1
|
|
20230801,102200,150464091,851,851,851,851,130
|
|
20230801,102100,150353461,851,851,851,851,0
|
|
20230801,102000,150353461,851,851,851,851,0
|
|
20230801,101900,150353461,851,851,851,851,25
|
|
20230801,101800,150332186,852,849,852,849,10760
|
|
20230801,101700,141179344,849,849,849,849,1900
|
|
20230801,101600,139566244,849,849,849,849,0
|
|
20230801,101500,139566244,849,849,849,849,0
|
|
20230801,101400,139566244,849,849,849,849,43
|
|
20230801,101300,139529737,849,849,849,849,1
|
|
20230801,101200,139528888,845,845,845,845,1
|
|
20230801,101100,139528043,849,846,849,846,861
|
|
20230801,101000,138799534,845,845,845,845,43
|
|
20230801,100900,138763199,845,845,845,845,0
|
|
20230801,100800,138763199,845,845,845,845,5
|
|
20230801,100700,138758974,841,845,845,841,33
|
|
20230801,100600,138731209,841,842,842,841,6859
|
|
20230801,100500,132959034,846,845,846,845,1147
|
|
20230801,100400,131988722,845,845,845,842,110
|
|
20230801,100300,131895775,845,842,845,842,605
|
|
20230801,100200,131386362,841,841,841,841,0
|
|
20230801,100100,131386362,841,841,841,840,1901
|
|
20230801,100000,129787622,842,843,843,842,81
|
|
20230801,095900,129719349,845,844,845,844,23
|
|
20230801,095800,129699915,845,845,845,845,1
|
|
20230801,095700,129699070,843,843,843,843,0
|
|
20230801,095600,129699070,843,843,843,843,95
|
|
20230801,095500,129618985,846,846,846,846,0
|
|
20230801,095400,129618985,846,846,846,846,1
|
|
20230801,095300,129618139,841,841,841,841,0
|
|
20230801,095200,129618139,841,845,845,841,2917
|
|
20230801,095100,127163296,845,847,847,843,11185
|
|
20230801,095000,117699598,847,847,847,847,0
|
|
20230801,094900,117699598,847,851,851,847,102
|
|
20230801,094800,117612800,851,851,851,851,20
|
|
20230801,094700,117595780,851,851,851,851,0
|
|
20230801,094600,117595780,851,851,851,851,0
|
|
20230801,094500,117595780,851,851,851,851,0
|
|
20230801,094400,117595780,851,851,851,851,12150
|
|
20230801,094300,107256130,851,851,851,851,8010
|
|
20230801,094200,100439620,851,851,851,851,46567
|
|
20230801,094100,60811103,845,846,846,845,527
|
|
20230801,094000,60365778,851,851,851,851,400
|
|
20230801,093900,60025378,851,845,851,845,590
|
|
20230801,093800,59526288,851,848,851,847,21
|
|
20230801,093700,59508479,847,849,849,847,9051
|
|
20230801,093600,51833248,852,852,852,852,305
|
|
20230801,093500,51573388,850,851,852,850,611
|
|
20230801,093400,51054026,851,853,853,851,11
|
|
20230801,093300,51044663,853,853,853,853,0
|
|
20230801,093200,51044663,853,853,853,853,13
|
|
20230801,093100,51033574,855,850,855,850,329
|
|
20230801,093000,50752284,851,851,851,851,323
|
|
20230801,092900,50477411,851,857,857,851,5
|
|
20230801,092800,50473142,855,855,857,852,6
|
|
20230801,092700,50468016,857,857,857,857,19
|
|
20230801,092600,50451733,857,843,857,836,21874
|
|
20230801,092500,32069393,845,843,845,843,2091
|
|
20230801,092400,30306280,845,847,847,845,103
|
|
20230801,092300,30219183,847,847,847,847,0
|
|
20230801,092200,30219183,847,847,847,847,0
|
|
20230801,092100,30219183,847,847,847,847,4
|
|
20230801,092000,30215795,845,847,847,845,13
|
|
20230801,091900,30204790,845,846,846,845,4700
|
|
20230801,091800,26233280,854,854,854,854,152
|
|
20230801,091700,26103472,847,843,858,842,1243
|
|
20230801,091600,25055213,847,847,847,847,573
|
|
20230801,091500,24569882,842,842,842,842,0
|
|
20230801,091400,24569882,842,849,849,842,1213
|
|
20230801,091300,23548445,849,849,849,849,149
|
|
20230801,091200,23421944,849,840,849,840,9929
|
|
20230801,091100,15040793,837,839,839,837,4327
|
|
20230801,091000,11418556,839,840,840,839,22
|
|
20230801,090900,11400097,840,842,842,840,1510
|
|
20230801,090800,10129687,843,843,843,843,0
|
|
20230801,090700,10129687,843,843,843,843,24
|
|
20230801,090600,10109455,839,839,839,839,10
|
|
20230801,090500,10101065,845,845,845,845,0
|
|
20230801,090400,10101065,845,845,845,845,2
|
|
20230801,090300,10099375,847,847,847,847,0
|
|
20230801,090200,10099375,847,834,847,833,7000
|
|
20230801,090100,4230510,833,834,834,833,1222
|
|
20230801,090000,3212446,833,832,833,832,3861
|