666 lines
29 KiB
CSV
666 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200300,429729837,421,421,421,421,21081
|
|
20230801,200200,429729837,421,421,421,421,0
|
|
20230801,200100,429729837,421,421,421,421,0
|
|
20230801,200000,429729837,421,421,421,421,0
|
|
20230801,195900,429729837,421,421,421,421,0
|
|
20230801,195800,429729837,421,421,421,421,0
|
|
20230801,195700,429729837,421,421,421,421,0
|
|
20230801,195600,429729837,421,421,421,421,0
|
|
20230801,195500,429729837,421,421,421,421,0
|
|
20230801,195400,429729837,421,421,421,421,0
|
|
20230801,195300,429729837,421,421,421,421,0
|
|
20230801,195200,429729837,421,421,421,421,0
|
|
20230801,195100,429729837,421,421,421,421,0
|
|
20230801,195000,429729837,421,421,421,421,0
|
|
20230801,194900,429729837,421,421,421,421,0
|
|
20230801,194800,429729837,421,421,421,421,0
|
|
20230801,194700,429729837,421,421,421,421,0
|
|
20230801,194600,429729837,421,421,421,421,0
|
|
20230801,194500,429729837,421,421,421,421,0
|
|
20230801,194400,429729837,421,421,421,421,0
|
|
20230801,194300,429729837,421,421,421,421,0
|
|
20230801,194200,429729837,421,421,421,421,0
|
|
20230801,194100,429729837,421,421,421,421,0
|
|
20230801,194000,429729837,421,421,421,421,0
|
|
20230801,193900,429729837,421,421,421,421,0
|
|
20230801,193800,429729837,421,421,421,421,0
|
|
20230801,193700,429729837,421,421,421,421,0
|
|
20230801,193600,429729837,421,421,421,421,0
|
|
20230801,193500,429729837,421,421,421,421,0
|
|
20230801,193400,429729837,421,421,421,421,0
|
|
20230801,193300,429729837,421,421,421,421,21081
|
|
20230801,193200,429729837,421,421,421,421,0
|
|
20230801,193100,429729837,421,421,421,421,0
|
|
20230801,193000,429729837,421,421,421,421,0
|
|
20230801,192900,429729837,421,421,421,421,0
|
|
20230801,192800,429729837,421,421,421,421,0
|
|
20230801,192700,429729837,421,421,421,421,0
|
|
20230801,192600,429729837,421,421,421,421,0
|
|
20230801,192500,429729837,421,421,421,421,0
|
|
20230801,192400,429729837,421,421,421,421,0
|
|
20230801,192300,429729837,421,421,421,421,0
|
|
20230801,192200,429729837,421,421,421,421,0
|
|
20230801,192100,429729837,421,421,421,421,0
|
|
20230801,192000,429729837,421,421,421,421,0
|
|
20230801,191900,429729837,421,421,421,421,0
|
|
20230801,191800,429729837,421,421,421,421,0
|
|
20230801,191700,429729837,421,421,421,421,0
|
|
20230801,191600,429729837,421,421,421,421,0
|
|
20230801,191500,429729837,421,421,421,421,0
|
|
20230801,191400,429729837,421,421,421,421,0
|
|
20230801,191300,429729837,421,421,421,421,0
|
|
20230801,191200,429729837,421,421,421,421,0
|
|
20230801,191100,429729837,421,421,421,421,0
|
|
20230801,191000,429729837,421,421,421,421,0
|
|
20230801,190900,429729837,421,421,421,421,0
|
|
20230801,190800,429729837,421,421,421,421,0
|
|
20230801,190700,429729837,421,421,421,421,0
|
|
20230801,190600,429729837,421,421,421,421,0
|
|
20230801,190500,429729837,421,421,421,421,0
|
|
20230801,190400,429729837,421,421,421,421,0
|
|
20230801,190300,429729837,421,421,421,421,21081
|
|
20230801,190200,429729837,421,421,421,421,0
|
|
20230801,190100,429729837,421,421,421,421,0
|
|
20230801,190000,429729837,421,421,421,421,0
|
|
20230801,185900,429729837,421,421,421,421,0
|
|
20230801,185800,429729837,421,421,421,421,0
|
|
20230801,185700,429729837,421,421,421,421,0
|
|
20230801,185600,429729837,421,421,421,421,0
|
|
20230801,185500,429729837,421,421,421,421,0
|
|
20230801,185400,429729837,421,421,421,421,0
|
|
20230801,185300,429729837,421,421,421,421,0
|
|
20230801,185200,429729837,421,421,421,421,0
|
|
20230801,185100,429729837,421,421,421,421,0
|
|
20230801,185000,429729837,421,421,421,421,0
|
|
20230801,184900,429729837,421,421,421,421,0
|
|
20230801,184800,429729837,421,421,421,421,0
|
|
20230801,184700,429729837,421,421,421,421,0
|
|
20230801,184600,429729837,421,421,421,421,0
|
|
20230801,184500,429729837,421,421,421,421,0
|
|
20230801,184400,429729837,421,421,421,421,0
|
|
20230801,184300,429729837,421,421,421,421,0
|
|
20230801,184200,429729837,421,421,421,421,0
|
|
20230801,184100,429729837,421,421,421,421,0
|
|
20230801,184000,429729837,421,421,421,421,0
|
|
20230801,183900,429729837,421,421,421,421,0
|
|
20230801,183800,429729837,421,421,421,421,0
|
|
20230801,183700,429729837,421,421,421,421,0
|
|
20230801,183600,429729837,421,421,421,421,0
|
|
20230801,183500,429729837,421,421,421,421,0
|
|
20230801,183400,429729837,421,421,421,421,0
|
|
20230801,183300,429729837,421,421,421,421,21081
|
|
20230801,183200,429729837,421,421,421,421,0
|
|
20230801,183100,429729837,421,421,421,421,0
|
|
20230801,183000,429729837,421,421,421,421,0
|
|
20230801,182900,429729837,421,421,421,421,0
|
|
20230801,182800,429729837,421,421,421,421,0
|
|
20230801,182700,429729837,421,421,421,421,0
|
|
20230801,182600,429729837,421,421,421,421,0
|
|
20230801,182500,429729837,421,421,421,421,0
|
|
20230801,182400,429729837,421,421,421,421,0
|
|
20230801,182300,429729837,421,421,421,421,0
|
|
20230801,182200,429729837,421,421,421,421,0
|
|
20230801,182100,429729837,421,421,421,421,0
|
|
20230801,182000,429729837,421,421,421,421,0
|
|
20230801,181900,429729837,421,421,421,421,0
|
|
20230801,181800,429729837,421,421,421,421,0
|
|
20230801,181700,429729837,421,421,421,421,0
|
|
20230801,181600,429729837,421,421,421,421,0
|
|
20230801,181500,429729837,421,421,421,421,0
|
|
20230801,181400,429729837,421,421,421,421,0
|
|
20230801,181300,429729837,421,421,421,421,0
|
|
20230801,181200,429729837,421,421,421,421,0
|
|
20230801,181100,429729837,421,421,421,421,0
|
|
20230801,181000,429729837,421,421,421,421,0
|
|
20230801,180900,429729837,421,421,421,421,0
|
|
20230801,180800,429729837,421,421,421,421,0
|
|
20230801,180700,429729837,421,421,421,421,0
|
|
20230801,180600,429729837,421,421,421,421,0
|
|
20230801,180500,429729837,421,421,421,421,0
|
|
20230801,180400,429729837,421,421,421,421,0
|
|
20230801,180300,429729837,421,421,421,421,21081
|
|
20230801,180200,429729837,421,421,421,421,0
|
|
20230801,180100,429729837,421,421,421,421,0
|
|
20230801,180000,429729837,421,421,421,421,0
|
|
20230801,175900,429729837,421,421,421,421,0
|
|
20230801,175800,429729837,421,421,421,421,0
|
|
20230801,175700,429729837,421,421,421,421,0
|
|
20230801,175600,429729837,421,421,421,421,0
|
|
20230801,175500,429729837,421,421,421,421,0
|
|
20230801,175400,429729837,421,421,421,421,0
|
|
20230801,175300,429729837,421,421,421,421,0
|
|
20230801,175200,429729837,421,421,421,421,0
|
|
20230801,175100,429729837,421,421,421,421,0
|
|
20230801,175000,429729837,421,421,421,421,0
|
|
20230801,174900,429729837,421,421,421,421,0
|
|
20230801,174800,429729837,421,421,421,421,0
|
|
20230801,174700,429729837,421,421,421,421,0
|
|
20230801,174600,429729837,421,421,421,421,0
|
|
20230801,174500,429729837,421,421,421,421,0
|
|
20230801,174400,429729837,421,421,421,421,0
|
|
20230801,174300,429729837,421,421,421,421,0
|
|
20230801,174200,429729837,421,421,421,421,0
|
|
20230801,174100,429729837,421,421,421,421,0
|
|
20230801,174000,429729837,421,421,421,421,0
|
|
20230801,173900,429729837,421,421,421,421,0
|
|
20230801,173800,429729837,421,421,421,421,0
|
|
20230801,173700,429729837,421,421,421,421,0
|
|
20230801,173600,429729837,421,421,421,421,0
|
|
20230801,173500,429729837,421,421,421,421,0
|
|
20230801,173400,429729837,421,421,421,421,0
|
|
20230801,173300,429729837,421,421,421,421,21081
|
|
20230801,173200,429729837,421,421,421,421,0
|
|
20230801,173100,429729837,421,421,421,421,0
|
|
20230801,173000,429729837,421,421,421,421,0
|
|
20230801,172900,429729837,421,421,421,421,0
|
|
20230801,172800,429729837,421,421,421,421,0
|
|
20230801,172700,429729837,421,421,421,421,0
|
|
20230801,172600,429729837,421,421,421,421,0
|
|
20230801,172500,429729837,421,421,421,421,0
|
|
20230801,172400,429729837,421,421,421,421,0
|
|
20230801,172300,429729837,421,421,421,421,0
|
|
20230801,172200,429729837,421,421,421,421,0
|
|
20230801,172100,429729837,421,421,421,421,0
|
|
20230801,172000,429729837,421,421,421,421,0
|
|
20230801,171900,429729837,421,421,421,421,0
|
|
20230801,171800,429729837,421,421,421,421,0
|
|
20230801,171700,429729837,421,421,421,421,0
|
|
20230801,171600,429729837,421,421,421,421,0
|
|
20230801,171500,429729837,421,421,421,421,0
|
|
20230801,171400,429729837,421,421,421,421,0
|
|
20230801,171300,429729837,421,421,421,421,0
|
|
20230801,171200,429729837,421,421,421,421,0
|
|
20230801,171100,429729837,421,421,421,421,0
|
|
20230801,171000,429729837,421,421,421,421,0
|
|
20230801,170900,429729837,421,421,421,421,0
|
|
20230801,170800,429729837,421,421,421,421,0
|
|
20230801,170700,429729837,421,421,421,421,0
|
|
20230801,170600,429729837,421,421,421,421,0
|
|
20230801,170500,429729837,421,421,421,421,0
|
|
20230801,170400,429729837,421,421,421,421,0
|
|
20230801,170300,429729837,421,421,421,421,21081
|
|
20230801,170200,429729837,421,421,421,421,0
|
|
20230801,170100,429729837,421,421,421,421,0
|
|
20230801,170000,429729837,421,421,421,421,0
|
|
20230801,165900,429729837,421,421,421,421,0
|
|
20230801,165800,429729837,421,421,421,421,0
|
|
20230801,165700,429729837,421,421,421,421,0
|
|
20230801,165600,429729837,421,421,421,421,0
|
|
20230801,165500,429729837,421,421,421,421,0
|
|
20230801,165400,429729837,421,421,421,421,0
|
|
20230801,165300,429729837,421,421,421,421,0
|
|
20230801,165200,429729837,421,421,421,421,0
|
|
20230801,165100,429729837,421,421,421,421,0
|
|
20230801,165000,429729837,421,421,421,421,0
|
|
20230801,164900,429729837,421,421,421,421,0
|
|
20230801,164800,429729837,421,421,421,421,0
|
|
20230801,164700,429729837,421,421,421,421,0
|
|
20230801,164600,429729837,421,421,421,421,0
|
|
20230801,164500,429729837,421,421,421,421,0
|
|
20230801,164400,429729837,421,421,421,421,0
|
|
20230801,164300,429729837,421,421,421,421,0
|
|
20230801,164200,429729837,421,421,421,421,0
|
|
20230801,164100,429729837,421,421,421,421,0
|
|
20230801,164000,429729837,421,421,421,421,0
|
|
20230801,163900,429729837,421,421,421,421,0
|
|
20230801,163800,429729837,421,421,421,421,0
|
|
20230801,163700,429729837,421,421,421,421,0
|
|
20230801,163600,429729837,421,421,421,421,0
|
|
20230801,163500,429729837,421,421,421,421,0
|
|
20230801,163400,429729837,421,421,421,421,0
|
|
20230801,163300,429729837,421,421,421,421,21081
|
|
20230801,163200,429729837,421,421,421,421,0
|
|
20230801,163100,429729837,421,421,421,421,0
|
|
20230801,163000,429729837,421,421,421,421,0
|
|
20230801,162900,429729837,421,421,421,421,0
|
|
20230801,162800,429729837,421,421,421,421,0
|
|
20230801,162700,429729837,421,421,421,421,0
|
|
20230801,162600,429729837,421,421,421,421,0
|
|
20230801,162500,429729837,421,421,421,421,0
|
|
20230801,162400,429729837,421,421,421,421,0
|
|
20230801,162300,429729837,421,421,421,421,0
|
|
20230801,162200,429729837,421,421,421,421,0
|
|
20230801,162100,429729837,421,421,421,421,0
|
|
20230801,162000,429729837,421,421,421,421,0
|
|
20230801,161900,429729837,421,421,421,421,0
|
|
20230801,161800,429729837,421,421,421,421,0
|
|
20230801,161700,429729837,421,421,421,421,0
|
|
20230801,161600,429729837,421,421,421,421,0
|
|
20230801,161500,429729837,421,421,421,421,0
|
|
20230801,161400,429729837,421,421,421,421,0
|
|
20230801,161300,429729837,421,421,421,421,0
|
|
20230801,161200,429729837,421,421,421,421,0
|
|
20230801,161100,429729837,421,421,421,421,0
|
|
20230801,161000,429729837,421,421,421,421,0
|
|
20230801,160900,429729837,421,421,421,421,0
|
|
20230801,160800,429729837,421,421,421,421,0
|
|
20230801,160700,429729837,421,421,421,421,0
|
|
20230801,160600,429729837,421,421,421,421,0
|
|
20230801,160500,429729837,421,421,421,421,0
|
|
20230801,160400,429729837,421,421,421,421,0
|
|
20230801,160300,429729837,421,421,421,421,21081
|
|
20230801,160200,429729837,421,421,421,421,0
|
|
20230801,160100,429729837,421,421,421,421,0
|
|
20230801,160000,429729837,421,421,421,421,0
|
|
20230801,155900,429729837,421,421,421,421,0
|
|
20230801,155800,429729837,421,421,421,421,0
|
|
20230801,155700,429729837,421,421,421,421,0
|
|
20230801,155600,429729837,421,421,421,421,0
|
|
20230801,155500,429729837,421,421,421,421,0
|
|
20230801,155400,429729837,421,421,421,421,0
|
|
20230801,155300,429729837,421,421,421,421,0
|
|
20230801,155200,429729837,421,421,421,421,0
|
|
20230801,155100,429729837,421,421,421,421,0
|
|
20230801,155000,429729837,421,421,421,421,0
|
|
20230801,154900,429729837,421,421,421,421,0
|
|
20230801,154800,429729837,421,421,421,421,0
|
|
20230801,154700,429729837,421,421,421,421,0
|
|
20230801,154600,429729837,421,421,421,421,0
|
|
20230801,154500,429729837,421,421,421,421,0
|
|
20230801,154400,429729837,421,421,421,421,0
|
|
20230801,154300,429729837,421,421,421,421,0
|
|
20230801,154200,429729837,421,421,421,421,0
|
|
20230801,154100,429729837,421,421,421,421,0
|
|
20230801,154000,429729837,421,421,421,421,0
|
|
20230801,153900,429729837,421,421,421,421,0
|
|
20230801,153800,429729837,421,421,421,421,0
|
|
20230801,153700,429729837,421,421,421,421,0
|
|
20230801,153600,429729837,421,421,421,421,0
|
|
20230801,153500,429729837,421,421,421,421,0
|
|
20230801,153400,429729837,421,421,421,421,0
|
|
20230801,153300,429729837,421,421,421,421,21081
|
|
20230801,153200,429729837,421,421,421,421,0
|
|
20230801,153100,429729837,421,421,421,421,0
|
|
20230801,153000,429729837,421,421,421,421,21081
|
|
20230801,152900,420854736,421,421,421,421,0
|
|
20230801,152800,420854736,421,421,421,421,0
|
|
20230801,152700,420854736,421,421,421,421,0
|
|
20230801,152600,420854736,421,421,421,421,0
|
|
20230801,152500,420854736,421,421,421,421,0
|
|
20230801,152400,420854736,421,421,421,421,0
|
|
20230801,152300,420854736,421,421,421,421,0
|
|
20230801,152200,420854736,421,421,421,421,0
|
|
20230801,152100,420854736,421,421,421,421,0
|
|
20230801,152000,420854736,421,421,421,421,0
|
|
20230801,151900,420854736,421,422,422,420,1921
|
|
20230801,151800,420047492,423,422,423,422,335
|
|
20230801,151700,419905952,423,423,423,423,2
|
|
20230801,151600,419905106,423,423,423,423,1
|
|
20230801,151500,419904683,422,421,422,421,6887
|
|
20230801,151400,416998454,421,422,422,421,63
|
|
20230801,151300,416971869,422,422,422,422,1
|
|
20230801,151200,416971447,421,421,422,421,1469
|
|
20230801,151100,416352879,421,422,422,421,6150
|
|
20230801,151000,413763727,422,422,422,422,1
|
|
20230801,150900,413763305,422,422,422,422,1
|
|
20230801,150800,413762883,421,422,422,421,4338
|
|
20230801,150700,411936583,422,423,423,422,179
|
|
20230801,150600,411860921,423,422,423,422,3
|
|
20230801,150500,411859653,422,422,422,422,356
|
|
20230801,150400,411709421,422,422,422,422,2
|
|
20230801,150300,411708577,421,422,422,421,996
|
|
20230801,150200,411289259,422,421,422,421,3
|
|
20230801,150100,411287995,421,423,423,421,12
|
|
20230801,150000,411282934,422,422,423,422,1602
|
|
20230801,145900,410605388,421,422,422,421,1012
|
|
20230801,145800,410179335,422,423,423,422,207
|
|
20230801,145700,410091780,423,423,423,423,702
|
|
20230801,145600,409794834,421,423,423,421,17
|
|
20230801,145500,409787675,423,423,423,423,102
|
|
20230801,145400,409744529,423,421,423,421,301
|
|
20230801,145300,409617806,423,423,423,423,3
|
|
20230801,145200,409616537,423,423,423,422,27
|
|
20230801,145100,409605138,423,423,423,423,5
|
|
20230801,145000,409603023,423,423,423,422,75
|
|
20230801,144900,409571346,423,422,423,422,25006
|
|
20230801,144800,398998581,422,422,422,422,1
|
|
20230801,144700,398998159,422,422,422,422,1
|
|
20230801,144600,398997737,421,421,422,421,336
|
|
20230801,144500,398856279,422,422,422,421,750
|
|
20230801,144400,398540527,422,422,422,422,368
|
|
20230801,144300,398385231,422,422,422,422,672
|
|
20230801,144200,398101647,422,422,422,422,1
|
|
20230801,144100,398101225,422,422,422,422,7
|
|
20230801,144000,398098271,422,422,422,422,11
|
|
20230801,143900,398093629,422,421,422,421,3
|
|
20230801,143800,398092365,422,422,422,422,273
|
|
20230801,143700,397977159,422,422,422,422,1
|
|
20230801,143600,397976737,422,422,422,422,1
|
|
20230801,143500,397976315,421,422,422,421,37
|
|
20230801,143400,397960736,422,422,422,422,1
|
|
20230801,143300,397960314,422,422,422,422,2
|
|
20230801,143200,397959470,422,422,422,422,39
|
|
20230801,143100,397943012,422,421,422,421,25
|
|
20230801,143000,397932482,422,422,422,422,2
|
|
20230801,142900,397931638,420,422,422,420,1001
|
|
20230801,142800,397511130,422,422,422,422,1
|
|
20230801,142700,397510708,422,422,422,422,2
|
|
20230801,142600,397509864,422,421,422,421,1188
|
|
20230801,142500,397008996,420,420,420,420,1931
|
|
20230801,142400,396197976,420,421,421,420,2121
|
|
20230801,142300,395307154,421,421,421,421,1
|
|
20230801,142200,395306733,420,420,420,420,3645
|
|
20230801,142100,393775833,419,419,419,419,3
|
|
20230801,142000,393774576,420,418,420,418,101
|
|
20230801,141900,393732356,420,420,420,420,4
|
|
20230801,141800,393730676,420,420,420,420,1
|
|
20230801,141700,393730256,420,420,420,420,1
|
|
20230801,141600,393729836,420,420,420,420,1143
|
|
20230801,141500,393249776,420,420,420,420,1
|
|
20230801,141400,393249356,420,421,421,420,4291
|
|
20230801,141300,391447135,420,421,421,420,47
|
|
20230801,141200,391427393,421,421,421,421,1
|
|
20230801,141100,391426972,421,421,421,420,190
|
|
20230801,141000,391347167,421,421,421,420,659
|
|
20230801,140900,391070368,420,420,422,420,2851
|
|
20230801,140800,389872945,422,422,422,420,12
|
|
20230801,140700,389867883,422,422,423,422,3194
|
|
20230801,140600,388520005,422,421,422,421,55
|
|
20230801,140500,388496847,419,423,423,419,210
|
|
20230801,140400,388408437,422,420,423,420,967
|
|
20230801,140300,388000639,419,421,421,419,190
|
|
20230801,140200,387921018,421,424,424,420,18
|
|
20230801,140100,387913443,424,424,424,424,1
|
|
20230801,140000,387913019,423,416,423,416,10454
|
|
20230801,135900,383533145,416,416,416,416,4001
|
|
20230801,135800,381868729,414,416,416,414,1183
|
|
20230801,135700,381378794,416,416,416,416,2
|
|
20230801,135600,381377962,416,416,416,416,1
|
|
20230801,135500,381377546,416,416,416,416,1
|
|
20230801,135400,381377130,415,415,415,415,3638
|
|
20230801,135300,379867360,415,416,416,415,3100
|
|
20230801,135200,378580849,416,416,416,416,1
|
|
20230801,135100,378580433,416,415,416,415,752
|
|
20230801,135000,378267851,416,416,416,416,107
|
|
20230801,134900,378223339,415,416,416,415,1491
|
|
20230801,134800,377604572,416,416,416,415,1251
|
|
20230801,134700,377084406,416,415,416,415,761
|
|
20230801,134600,376768590,415,416,416,415,10247
|
|
20230801,134500,372516082,415,416,416,415,10
|
|
20230801,134400,372511931,416,415,416,415,2028
|
|
20230801,134300,371668310,416,419,419,416,10473
|
|
20230801,134200,367311536,419,419,419,419,1
|
|
20230801,134100,367311117,417,419,419,417,3794
|
|
20230801,134000,365729009,419,419,419,419,502
|
|
20230801,133900,365518671,419,418,419,418,9
|
|
20230801,133800,365514908,419,419,419,419,22
|
|
20230801,133700,365505690,418,419,419,418,26
|
|
20230801,133600,365494821,418,419,419,418,8
|
|
20230801,133500,365491474,419,419,419,419,507
|
|
20230801,133400,365279041,419,419,419,419,1
|
|
20230801,133300,365278622,419,419,419,419,1
|
|
20230801,133200,365278203,419,419,419,419,10
|
|
20230801,133100,365274013,417,419,419,417,204
|
|
20230801,133000,365188943,419,418,419,418,2101
|
|
20230801,132900,364308724,418,418,418,417,216
|
|
20230801,132800,364218437,417,418,418,417,536
|
|
20230801,132700,363994923,418,417,418,417,270
|
|
20230801,132600,363882112,417,419,419,417,262
|
|
20230801,132500,363772605,418,418,419,417,832
|
|
20230801,132400,363425128,418,419,419,418,90
|
|
20230801,132300,363387506,419,419,419,419,2099
|
|
20230801,132200,362508025,419,418,419,418,242
|
|
20230801,132100,362406637,419,420,420,419,1002
|
|
20230801,132000,361986797,417,420,420,417,494
|
|
20230801,131900,361780734,420,420,420,420,1
|
|
20230801,131800,361780314,420,420,420,420,2002
|
|
20230801,131700,360939474,420,420,420,418,15
|
|
20230801,131600,360933176,420,420,420,420,2
|
|
20230801,131500,360932336,420,420,420,420,1
|
|
20230801,131400,360931916,420,419,420,419,50
|
|
20230801,131300,360910965,419,419,419,419,2
|
|
20230801,131200,360910127,419,418,420,417,2260
|
|
20230801,131100,359964657,420,420,420,420,101
|
|
20230801,131000,359922237,420,420,420,420,103
|
|
20230801,130900,359878977,420,420,420,420,1
|
|
20230801,130800,359878557,419,419,420,419,698
|
|
20230801,130700,359586094,419,419,419,419,2705
|
|
20230801,130600,358452699,419,419,419,418,401
|
|
20230801,130500,358284928,419,419,419,419,1202
|
|
20230801,130400,357781290,419,419,419,418,4168
|
|
20230801,130300,356035010,416,417,419,416,1514
|
|
20230801,130200,355404396,417,417,417,417,1564
|
|
20230801,130100,354752208,420,420,420,420,1
|
|
20230801,130000,354751788,417,417,417,417,2829
|
|
20230801,125900,353572095,416,419,419,416,11608
|
|
20230801,125800,348728310,419,421,421,419,784
|
|
20230801,125700,348399812,420,421,421,420,4532
|
|
20230801,125600,346496340,420,421,421,420,27
|
|
20230801,125500,346484998,420,421,421,420,4
|
|
20230801,125400,346483317,419,421,421,419,286
|
|
20230801,125300,346363479,421,421,421,421,13
|
|
20230801,125200,346358006,421,421,421,421,1
|
|
20230801,125100,346357585,421,421,421,418,4242
|
|
20230801,125000,344584420,421,418,421,418,340
|
|
20230801,124900,344441625,418,418,418,418,2891
|
|
20230801,124800,343233187,418,418,418,418,269
|
|
20230801,124700,343120745,418,417,418,417,127
|
|
20230801,124600,343067736,418,419,419,417,4258
|
|
20230801,124500,341289755,419,421,421,419,104
|
|
20230801,124400,341246175,421,420,421,420,1001
|
|
20230801,124300,340825311,420,419,420,418,5600
|
|
20230801,124200,338479565,419,420,420,419,67
|
|
20230801,124100,338451491,419,420,420,419,550
|
|
20230801,124000,338220515,420,419,420,419,182
|
|
20230801,123900,338144245,418,419,419,418,10
|
|
20230801,123800,338140064,417,419,419,417,11001
|
|
20230801,123700,333546019,420,420,420,418,80
|
|
20230801,123600,333512421,420,420,420,420,1
|
|
20230801,123500,333512001,420,419,420,418,2091
|
|
20230801,123400,332635856,419,418,419,418,39
|
|
20230801,123300,332619540,418,419,419,418,123
|
|
20230801,123200,332568007,419,419,420,418,8080
|
|
20230801,123100,329183021,419,420,420,419,138
|
|
20230801,123000,329125086,421,421,421,420,1509
|
|
20230801,122900,328490769,421,421,421,420,27
|
|
20230801,122800,328479421,421,421,421,421,1
|
|
20230801,122700,328479000,421,421,421,421,1
|
|
20230801,122600,328478579,421,421,421,421,2
|
|
20230801,122500,328477737,421,421,421,421,328
|
|
20230801,122400,328339649,421,420,421,420,561
|
|
20230801,122300,328103588,420,421,421,420,3543
|
|
20230801,122200,326615449,421,421,421,421,1
|
|
20230801,122100,326615028,420,420,421,420,324
|
|
20230801,122000,326478816,420,421,421,420,65
|
|
20230801,121900,326451515,421,421,421,421,11
|
|
20230801,121800,326446884,421,421,421,421,502
|
|
20230801,121700,326235542,421,420,421,420,1923
|
|
20230801,121600,325427691,420,420,420,420,101
|
|
20230801,121500,325385271,419,420,420,419,17
|
|
20230801,121400,325378146,419,420,420,419,38
|
|
20230801,121300,325362223,420,419,420,419,7036
|
|
20230801,121200,322413671,419,420,420,419,491
|
|
20230801,121100,322207940,419,419,420,419,266
|
|
20230801,121000,322096339,420,420,420,420,127
|
|
20230801,120900,322042999,420,420,420,420,52
|
|
20230801,120800,322021159,420,420,420,420,1
|
|
20230801,120700,322020739,420,420,420,420,20
|
|
20230801,120600,322012339,420,420,420,420,5475
|
|
20230801,120500,319712839,418,419,420,418,5216
|
|
20230801,120400,317531002,420,420,420,419,206
|
|
20230801,120300,317444486,420,419,420,419,807
|
|
20230801,120200,317106322,420,420,421,419,603
|
|
20230801,120100,316853071,420,420,420,420,2
|
|
20230801,120000,316852231,419,420,420,419,3
|
|
20230801,115900,316850973,419,421,421,419,6231
|
|
20230801,115800,314239178,420,420,421,420,791
|
|
20230801,115700,313906421,420,421,421,420,440
|
|
20230801,115600,313721620,420,422,422,420,313
|
|
20230801,115500,313590131,422,422,423,422,101
|
|
20230801,115400,313547508,422,422,422,422,1
|
|
20230801,115300,313547086,420,422,422,420,652
|
|
20230801,115200,313273212,421,420,421,420,1319
|
|
20230801,115100,312719225,420,420,420,420,357
|
|
20230801,115000,312569285,419,421,421,419,1608
|
|
20230801,114900,311894136,421,422,423,421,357
|
|
20230801,114800,311743687,423,422,423,422,385
|
|
20230801,114700,311581216,422,422,422,422,16
|
|
20230801,114600,311574464,422,422,422,420,1706
|
|
20230801,114500,310856844,423,425,426,423,1299
|
|
20230801,114400,310307077,426,425,426,425,8
|
|
20230801,114300,310303670,425,425,425,425,1
|
|
20230801,114200,310303245,426,426,426,426,102
|
|
20230801,114100,310259793,426,426,426,426,20
|
|
20230801,114000,310251273,427,427,427,427,1
|
|
20230801,113900,310250846,424,425,425,424,4290
|
|
20230801,113800,308431863,425,426,427,425,2472
|
|
20230801,113700,307381213,427,426,427,426,2
|
|
20230801,113600,307380360,426,427,427,426,33
|
|
20230801,113500,307366276,427,427,427,427,1
|
|
20230801,113400,307365849,425,427,427,425,79
|
|
20230801,113300,307332118,427,427,427,427,4412
|
|
20230801,113200,305448194,425,426,426,425,151
|
|
20230801,113100,305384013,426,426,426,426,2
|
|
20230801,113000,305383161,427,427,427,427,1
|
|
20230801,112900,305382734,425,426,427,425,4005
|
|
20230801,112800,303680602,426,426,427,426,356
|
|
20230801,112700,303528944,427,426,427,426,309
|
|
20230801,112600,303397309,426,426,426,426,1
|
|
20230801,112500,303396883,426,426,426,426,7
|
|
20230801,112400,303393901,425,426,426,425,57
|
|
20230801,112300,303369620,427,427,427,427,22
|
|
20230801,112200,303360226,424,424,427,424,15
|
|
20230801,112100,303353863,424,427,427,424,7691
|
|
20230801,112000,300084932,427,426,427,426,4586
|
|
20230801,111900,298131283,426,426,426,426,12
|
|
20230801,111800,298126171,425,425,426,425,130
|
|
20230801,111700,298070920,427,427,427,427,2
|
|
20230801,111600,298070066,424,425,425,424,55
|
|
20230801,111500,298046745,424,427,427,424,807
|
|
20230801,111400,297704548,427,424,427,424,52
|
|
20230801,111300,297682494,424,427,427,424,75
|
|
20230801,111200,297650691,427,428,429,427,840
|
|
20230801,111100,297291126,429,428,429,428,787
|
|
20230801,111000,296953619,429,427,429,427,1184
|
|
20230801,110900,296446930,428,427,429,427,1208
|
|
20230801,110800,295930104,429,428,429,424,1505
|
|
20230801,110700,295290057,429,428,429,428,438
|
|
20230801,110600,295102588,429,427,429,427,11833
|
|
20230801,110500,290035398,427,427,427,427,1
|
|
20230801,110400,290034971,427,427,427,427,1
|
|
20230801,110300,290034544,427,427,427,427,2
|
|
20230801,110200,290033690,426,427,427,426,27
|
|
20230801,110100,290022187,427,427,428,427,120
|
|
20230801,110000,289970941,427,426,427,426,10283
|
|
20230801,105900,285582429,426,426,426,426,10
|
|
20230801,105800,285578169,425,425,425,421,5877
|
|
20230801,105700,283080487,425,422,425,422,1022
|
|
20230801,105600,282648950,422,423,423,422,3
|
|
20230801,105500,282647682,423,422,424,422,13793
|
|
20230801,105400,276826331,423,423,423,423,101
|
|
20230801,105300,276783608,423,424,424,422,38
|
|
20230801,105200,276767535,422,424,425,422,209
|
|
20230801,105100,276679229,424,425,425,424,4
|
|
20230801,105000,276677530,422,424,424,422,1465
|
|
20230801,104900,276059296,424,425,425,423,1379
|
|
20230801,104800,275474287,425,426,426,425,766
|
|
20230801,104700,275148636,427,427,428,427,9412
|
|
20230801,104600,271129678,427,426,428,426,448
|
|
20230801,104500,270938342,426,426,427,426,4198
|
|
20230801,104400,269149945,426,424,426,424,12594
|
|
20230801,104300,263794161,424,422,424,422,9230
|
|
20230801,104200,259898860,422,420,423,420,3950
|
|
20230801,104100,258236844,420,419,420,419,117
|
|
20230801,104000,258187819,420,420,421,420,4418
|
|
20230801,103900,256332138,421,421,421,421,1464
|
|
20230801,103800,255715794,421,421,421,420,10118
|
|
20230801,103700,251462161,421,420,421,419,2082
|
|
20230801,103600,250587611,420,419,420,418,12725
|
|
20230801,103500,245253450,419,419,419,419,1
|
|
20230801,103400,245253031,417,419,419,417,6594
|
|
20230801,103300,242498991,419,419,419,418,3060
|
|
20230801,103200,241219689,419,420,420,419,358
|
|
20230801,103100,241069415,419,420,420,419,21
|
|
20230801,103000,241060615,420,419,420,419,4
|
|
20230801,102900,241058936,419,419,420,419,155
|
|
20230801,102800,240993990,418,418,418,416,54
|
|
20230801,102700,240971466,415,418,419,415,6870
|
|
20230801,102600,238114511,418,419,419,416,2064
|
|
20230801,102500,237252742,415,418,418,415,31696
|
|
20230801,102400,224066858,418,419,419,418,11352
|
|
20230801,102300,219318866,419,419,421,419,2556
|
|
20230801,102200,218245370,420,420,420,420,19
|
|
20230801,102100,218237390,420,420,420,420,990
|
|
20230801,102000,217821590,420,420,420,420,29
|
|
20230801,101900,217809410,420,419,420,418,502
|
|
20230801,101800,217599370,418,420,420,418,1077
|
|
20230801,101700,217148663,419,420,420,419,196
|
|
20230801,101600,217066356,420,421,421,420,19
|
|
20230801,101500,217058375,421,421,421,421,251
|
|
20230801,101400,216952704,419,419,419,419,15872
|
|
20230801,101300,210302336,419,420,421,418,1527
|
|
20230801,101200,209662983,420,421,421,420,497
|
|
20230801,101100,209453752,419,419,419,419,3213
|
|
20230801,101000,208107505,419,419,422,419,1002
|
|
20230801,100900,207687664,418,422,422,418,27356
|
|
20230801,100800,196238255,422,422,422,420,7892
|
|
20230801,100700,192923411,420,423,423,420,7430
|
|
20230801,100600,189795456,422,422,423,422,570
|
|
20230801,100500,189554914,421,423,424,421,13523
|
|
20230801,100400,183846931,423,425,425,423,6204
|
|
20230801,100300,181222474,424,425,425,424,8
|
|
20230801,100200,181219080,425,425,425,425,1
|
|
20230801,100100,181218655,425,425,425,425,6
|
|
20230801,100000,181216105,425,425,425,425,2237
|
|
20230801,095900,180265380,424,425,427,424,1235
|
|
20230801,095800,179739879,427,426,427,426,350
|
|
20230801,095700,179590670,426,426,426,426,1226
|
|
20230801,095600,179068394,425,423,425,423,1021
|
|
20230801,095500,178636481,423,425,426,423,589
|
|
20230801,095400,178385727,425,425,425,425,25
|
|
20230801,095300,178375102,424,425,425,424,1094
|
|
20230801,095200,177910247,425,425,425,425,1042
|
|
20230801,095100,177467397,425,425,425,425,6
|
|
20230801,095000,177464847,423,426,426,423,1300
|
|
20230801,094900,176914919,426,425,426,425,152
|
|
20230801,094800,176850265,423,423,423,423,1660
|
|
20230801,094700,176148085,423,423,423,422,171
|
|
20230801,094600,176075858,422,424,424,422,78
|
|
20230801,094500,176042895,424,424,425,424,1576
|
|
20230801,094400,175374651,424,424,424,424,547
|
|
20230801,094300,175142723,423,422,423,422,3753
|
|
20230801,094200,173555255,422,421,422,421,30579
|
|
20230801,094100,160654353,421,421,422,421,4185
|
|
20230801,094000,158889804,421,420,422,420,4079
|
|
20230801,093900,157176577,420,422,422,420,26212
|
|
20230801,093800,146165040,422,422,423,420,11269
|
|
20230801,093700,141412819,423,423,423,422,1222
|
|
20230801,093600,140897021,423,423,424,423,27
|
|
20230801,093500,140885599,422,425,425,422,32557
|
|
20230801,093400,127121734,424,425,425,424,6121
|
|
20230801,093300,124524954,425,426,426,424,3817
|
|
20230801,093200,122901871,426,428,428,426,11576
|
|
20230801,093100,117969365,427,426,428,426,10697
|
|
20230801,093000,113408879,426,428,428,426,10534
|
|
20230801,092900,108912877,429,430,430,429,28538
|
|
20230801,092800,96670074,430,430,430,429,10419
|
|
20230801,092700,92199031,429,431,431,429,1332
|
|
20230801,092600,91626598,430,430,431,430,2885
|
|
20230801,092500,90386022,430,430,431,430,1434
|
|
20230801,092400,89769395,431,431,432,430,5971
|
|
20230801,092300,87200074,432,433,433,431,88
|
|
20230801,092200,87162082,431,433,433,431,13317
|
|
20230801,092100,81409372,433,433,433,432,2147
|
|
20230801,092000,80479730,433,434,434,433,316
|
|
20230801,091900,80342827,433,435,435,433,1472
|
|
20230801,091800,79703036,434,435,435,434,4041
|
|
20230801,091700,77945921,434,433,434,430,703
|
|
20230801,091600,77641313,434,430,434,429,2129
|
|
20230801,091500,76725893,430,429,430,429,4282
|
|
20230801,091400,74886453,429,433,434,429,10980
|
|
20230801,091300,70160684,434,434,434,433,2121
|
|
20230801,091200,69240669,433,430,433,430,4204
|
|
20230801,091100,67432610,430,430,431,429,9399
|
|
20230801,091000,63390975,430,430,431,430,17715
|
|
20230801,090900,55773492,430,429,430,429,2394
|
|
20230801,090800,54744491,429,430,430,429,15241
|
|
20230801,090700,48205007,429,431,431,428,7474
|
|
20230801,090600,44999084,431,433,434,430,17261
|
|
20230801,090500,37537944,433,434,434,433,1262
|
|
20230801,090400,36991365,432,436,436,431,12867
|
|
20230801,090300,31422198,436,442,443,435,29502
|
|
20230801,090200,18425295,441,437,441,437,9566
|
|
20230801,090100,14219768,438,438,439,435,12676
|
|
20230801,090000,8664898,438,436,439,436,19780
|