681 lines
30 KiB
CSV
681 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201800,498502891,843,843,843,843,18540
|
|
20230801,201700,498502891,843,843,843,843,0
|
|
20230801,201600,498502891,843,843,843,843,0
|
|
20230801,201500,498502891,843,843,843,843,0
|
|
20230801,201400,498502891,843,843,843,843,0
|
|
20230801,201300,498502891,843,843,843,843,0
|
|
20230801,201200,498502891,843,843,843,843,0
|
|
20230801,201100,498502891,843,843,843,843,0
|
|
20230801,201000,498502891,843,843,843,843,0
|
|
20230801,200900,498502891,843,843,843,843,0
|
|
20230801,200800,498502891,843,843,843,843,0
|
|
20230801,200700,498502891,843,843,843,843,0
|
|
20230801,200600,498502891,843,843,843,843,0
|
|
20230801,200500,498502891,843,843,843,843,0
|
|
20230801,200400,498502891,843,843,843,843,0
|
|
20230801,200300,498502891,843,843,843,843,0
|
|
20230801,200200,498502891,843,843,843,843,0
|
|
20230801,200100,498502891,843,843,843,843,0
|
|
20230801,200000,498502891,843,843,843,843,0
|
|
20230801,195900,498502891,843,843,843,843,0
|
|
20230801,195800,498502891,843,843,843,843,0
|
|
20230801,195700,498502891,843,843,843,843,0
|
|
20230801,195600,498502891,843,843,843,843,0
|
|
20230801,195500,498502891,843,843,843,843,0
|
|
20230801,195400,498502891,843,843,843,843,0
|
|
20230801,195300,498502891,843,843,843,843,0
|
|
20230801,195200,498502891,843,843,843,843,0
|
|
20230801,195100,498502891,843,843,843,843,0
|
|
20230801,195000,498502891,843,843,843,843,0
|
|
20230801,194900,498502891,843,843,843,843,0
|
|
20230801,194800,498502891,843,843,843,843,18540
|
|
20230801,194700,498502891,843,843,843,843,0
|
|
20230801,194600,498502891,843,843,843,843,0
|
|
20230801,194500,498502891,843,843,843,843,0
|
|
20230801,194400,498502891,843,843,843,843,0
|
|
20230801,194300,498502891,843,843,843,843,0
|
|
20230801,194200,498502891,843,843,843,843,0
|
|
20230801,194100,498502891,843,843,843,843,0
|
|
20230801,194000,498502891,843,843,843,843,0
|
|
20230801,193900,498502891,843,843,843,843,0
|
|
20230801,193800,498502891,843,843,843,843,0
|
|
20230801,193700,498502891,843,843,843,843,0
|
|
20230801,193600,498502891,843,843,843,843,0
|
|
20230801,193500,498502891,843,843,843,843,0
|
|
20230801,193400,498502891,843,843,843,843,0
|
|
20230801,193300,498502891,843,843,843,843,0
|
|
20230801,193200,498502891,843,843,843,843,0
|
|
20230801,193100,498502891,843,843,843,843,0
|
|
20230801,193000,498502891,843,843,843,843,0
|
|
20230801,192900,498502891,843,843,843,843,0
|
|
20230801,192800,498502891,843,843,843,843,0
|
|
20230801,192700,498502891,843,843,843,843,0
|
|
20230801,192600,498502891,843,843,843,843,0
|
|
20230801,192500,498502891,843,843,843,843,0
|
|
20230801,192400,498502891,843,843,843,843,0
|
|
20230801,192300,498502891,843,843,843,843,0
|
|
20230801,192200,498502891,843,843,843,843,0
|
|
20230801,192100,498502891,843,843,843,843,0
|
|
20230801,192000,498502891,843,843,843,843,0
|
|
20230801,191900,498502891,843,843,843,843,0
|
|
20230801,191800,498502891,843,843,843,843,18540
|
|
20230801,191700,498502891,843,843,843,843,0
|
|
20230801,191600,498502891,843,843,843,843,0
|
|
20230801,191500,498502891,843,843,843,843,0
|
|
20230801,191400,498502891,843,843,843,843,0
|
|
20230801,191300,498502891,843,843,843,843,0
|
|
20230801,191200,498502891,843,843,843,843,0
|
|
20230801,191100,498502891,843,843,843,843,0
|
|
20230801,191000,498502891,843,843,843,843,0
|
|
20230801,190900,498502891,843,843,843,843,0
|
|
20230801,190800,498502891,843,843,843,843,0
|
|
20230801,190700,498502891,843,843,843,843,0
|
|
20230801,190600,498502891,843,843,843,843,0
|
|
20230801,190500,498502891,843,843,843,843,0
|
|
20230801,190400,498502891,843,843,843,843,0
|
|
20230801,190300,498502891,843,843,843,843,0
|
|
20230801,190200,498502891,843,843,843,843,0
|
|
20230801,190100,498502891,843,843,843,843,0
|
|
20230801,190000,498502891,843,843,843,843,0
|
|
20230801,185900,498502891,843,843,843,843,0
|
|
20230801,185800,498502891,843,843,843,843,0
|
|
20230801,185700,498502891,843,843,843,843,0
|
|
20230801,185600,498502891,843,843,843,843,0
|
|
20230801,185500,498502891,843,843,843,843,0
|
|
20230801,185400,498502891,843,843,843,843,0
|
|
20230801,185300,498502891,843,843,843,843,0
|
|
20230801,185200,498502891,843,843,843,843,0
|
|
20230801,185100,498502891,843,843,843,843,0
|
|
20230801,185000,498502891,843,843,843,843,0
|
|
20230801,184900,498502891,843,843,843,843,0
|
|
20230801,184800,498502891,843,843,843,843,18540
|
|
20230801,184700,498502891,843,843,843,843,0
|
|
20230801,184600,498502891,843,843,843,843,0
|
|
20230801,184500,498502891,843,843,843,843,0
|
|
20230801,184400,498502891,843,843,843,843,0
|
|
20230801,184300,498502891,843,843,843,843,0
|
|
20230801,184200,498502891,843,843,843,843,0
|
|
20230801,184100,498502891,843,843,843,843,0
|
|
20230801,184000,498502891,843,843,843,843,0
|
|
20230801,183900,498502891,843,843,843,843,0
|
|
20230801,183800,498502891,843,843,843,843,0
|
|
20230801,183700,498502891,843,843,843,843,0
|
|
20230801,183600,498502891,843,843,843,843,0
|
|
20230801,183500,498502891,843,843,843,843,0
|
|
20230801,183400,498502891,843,843,843,843,0
|
|
20230801,183300,498502891,843,843,843,843,0
|
|
20230801,183200,498502891,843,843,843,843,0
|
|
20230801,183100,498502891,843,843,843,843,0
|
|
20230801,183000,498502891,843,843,843,843,0
|
|
20230801,182900,498502891,843,843,843,843,0
|
|
20230801,182800,498502891,843,843,843,843,0
|
|
20230801,182700,498502891,843,843,843,843,0
|
|
20230801,182600,498502891,843,843,843,843,0
|
|
20230801,182500,498502891,843,843,843,843,0
|
|
20230801,182400,498502891,843,843,843,843,0
|
|
20230801,182300,498502891,843,843,843,843,0
|
|
20230801,182200,498502891,843,843,843,843,0
|
|
20230801,182100,498502891,843,843,843,843,0
|
|
20230801,182000,498502891,843,843,843,843,0
|
|
20230801,181900,498502891,843,843,843,843,0
|
|
20230801,181800,498502891,843,843,843,843,18540
|
|
20230801,181700,498502891,843,843,843,843,0
|
|
20230801,181600,498502891,843,843,843,843,0
|
|
20230801,181500,498502891,843,843,843,843,0
|
|
20230801,181400,498502891,843,843,843,843,0
|
|
20230801,181300,498502891,843,843,843,843,0
|
|
20230801,181200,498502891,843,843,843,843,0
|
|
20230801,181100,498502891,843,843,843,843,0
|
|
20230801,181000,498502891,843,843,843,843,0
|
|
20230801,180900,498502891,843,843,843,843,0
|
|
20230801,180800,498502891,843,843,843,843,0
|
|
20230801,180700,498502891,843,843,843,843,0
|
|
20230801,180600,498502891,843,843,843,843,0
|
|
20230801,180500,498502891,843,843,843,843,0
|
|
20230801,180400,498502891,843,843,843,843,0
|
|
20230801,180300,498502891,843,843,843,843,0
|
|
20230801,180200,498502891,843,843,843,843,0
|
|
20230801,180100,498502891,843,843,843,843,0
|
|
20230801,180000,498502891,843,843,843,843,0
|
|
20230801,175900,498502891,843,843,843,843,0
|
|
20230801,175800,498502891,843,843,843,843,0
|
|
20230801,175700,498502891,843,843,843,843,0
|
|
20230801,175600,498502891,843,843,843,843,0
|
|
20230801,175500,498502891,843,843,843,843,0
|
|
20230801,175400,498502891,843,843,843,843,0
|
|
20230801,175300,498502891,843,843,843,843,0
|
|
20230801,175200,498502891,843,843,843,843,0
|
|
20230801,175100,498502891,843,843,843,843,0
|
|
20230801,175000,498502891,843,843,843,843,0
|
|
20230801,174900,498502891,843,843,843,843,0
|
|
20230801,174800,498502891,843,843,843,843,18540
|
|
20230801,174700,498502891,843,843,843,843,0
|
|
20230801,174600,498502891,843,843,843,843,0
|
|
20230801,174500,498502891,843,843,843,843,0
|
|
20230801,174400,498502891,843,843,843,843,0
|
|
20230801,174300,498502891,843,843,843,843,0
|
|
20230801,174200,498502891,843,843,843,843,0
|
|
20230801,174100,498502891,843,843,843,843,0
|
|
20230801,174000,498502891,843,843,843,843,0
|
|
20230801,173900,498502891,843,843,843,843,0
|
|
20230801,173800,498502891,843,843,843,843,0
|
|
20230801,173700,498502891,843,843,843,843,0
|
|
20230801,173600,498502891,843,843,843,843,0
|
|
20230801,173500,498502891,843,843,843,843,0
|
|
20230801,173400,498502891,843,843,843,843,0
|
|
20230801,173300,498502891,843,843,843,843,0
|
|
20230801,173200,498502891,843,843,843,843,0
|
|
20230801,173100,498502891,843,843,843,843,0
|
|
20230801,173000,498502891,843,843,843,843,0
|
|
20230801,172900,498502891,843,843,843,843,0
|
|
20230801,172800,498502891,843,843,843,843,0
|
|
20230801,172700,498502891,843,843,843,843,0
|
|
20230801,172600,498502891,843,843,843,843,0
|
|
20230801,172500,498502891,843,843,843,843,0
|
|
20230801,172400,498502891,843,843,843,843,0
|
|
20230801,172300,498502891,843,843,843,843,0
|
|
20230801,172200,498502891,843,843,843,843,0
|
|
20230801,172100,498502891,843,843,843,843,0
|
|
20230801,172000,498502891,843,843,843,843,0
|
|
20230801,171900,498502891,843,843,843,843,0
|
|
20230801,171800,498502891,843,843,843,843,18540
|
|
20230801,171700,498502891,843,843,843,843,0
|
|
20230801,171600,498502891,843,843,843,843,0
|
|
20230801,171500,498502891,843,843,843,843,0
|
|
20230801,171400,498502891,843,843,843,843,0
|
|
20230801,171300,498502891,843,843,843,843,0
|
|
20230801,171200,498502891,843,843,843,843,0
|
|
20230801,171100,498502891,843,843,843,843,0
|
|
20230801,171000,498502891,843,843,843,843,0
|
|
20230801,170900,498502891,843,843,843,843,0
|
|
20230801,170800,498502891,843,843,843,843,0
|
|
20230801,170700,498502891,843,843,843,843,0
|
|
20230801,170600,498502891,843,843,843,843,0
|
|
20230801,170500,498502891,843,843,843,843,0
|
|
20230801,170400,498502891,843,843,843,843,0
|
|
20230801,170300,498502891,843,843,843,843,0
|
|
20230801,170200,498502891,843,843,843,843,0
|
|
20230801,170100,498502891,843,843,843,843,0
|
|
20230801,170000,498502891,843,843,843,843,0
|
|
20230801,165900,498502891,843,843,843,843,0
|
|
20230801,165800,498502891,843,843,843,843,0
|
|
20230801,165700,498502891,843,843,843,843,0
|
|
20230801,165600,498502891,843,843,843,843,0
|
|
20230801,165500,498502891,843,843,843,843,0
|
|
20230801,165400,498502891,843,843,843,843,0
|
|
20230801,165300,498502891,843,843,843,843,0
|
|
20230801,165200,498502891,843,843,843,843,0
|
|
20230801,165100,498502891,843,843,843,843,0
|
|
20230801,165000,498502891,843,843,843,843,0
|
|
20230801,164900,498502891,843,843,843,843,0
|
|
20230801,164800,498502891,843,843,843,843,18540
|
|
20230801,164700,498502891,843,843,843,843,0
|
|
20230801,164600,498502891,843,843,843,843,0
|
|
20230801,164500,498502891,843,843,843,843,0
|
|
20230801,164400,498502891,843,843,843,843,0
|
|
20230801,164300,498502891,843,843,843,843,0
|
|
20230801,164200,498502891,843,843,843,843,0
|
|
20230801,164100,498502891,843,843,843,843,0
|
|
20230801,164000,498502891,843,843,843,843,0
|
|
20230801,163900,498502891,843,843,843,843,0
|
|
20230801,163800,498502891,843,843,843,843,0
|
|
20230801,163700,498502891,843,843,843,843,0
|
|
20230801,163600,498502891,843,843,843,843,0
|
|
20230801,163500,498502891,843,843,843,843,0
|
|
20230801,163400,498502891,843,843,843,843,0
|
|
20230801,163300,498502891,843,843,843,843,0
|
|
20230801,163200,498502891,843,843,843,843,0
|
|
20230801,163100,498502891,843,843,843,843,0
|
|
20230801,163000,498502891,843,843,843,843,0
|
|
20230801,162900,498502891,843,843,843,843,0
|
|
20230801,162800,498502891,843,843,843,843,0
|
|
20230801,162700,498502891,843,843,843,843,0
|
|
20230801,162600,498502891,843,843,843,843,0
|
|
20230801,162500,498502891,843,843,843,843,0
|
|
20230801,162400,498502891,843,843,843,843,0
|
|
20230801,162300,498502891,843,843,843,843,0
|
|
20230801,162200,498502891,843,843,843,843,0
|
|
20230801,162100,498502891,843,843,843,843,0
|
|
20230801,162000,498502891,843,843,843,843,0
|
|
20230801,161900,498502891,843,843,843,843,0
|
|
20230801,161800,498502891,843,843,843,843,18540
|
|
20230801,161700,498502891,843,843,843,843,0
|
|
20230801,161600,498502891,843,843,843,843,0
|
|
20230801,161500,498502891,843,843,843,843,0
|
|
20230801,161400,498502891,843,843,843,843,0
|
|
20230801,161300,498502891,843,843,843,843,0
|
|
20230801,161200,498502891,843,843,843,843,0
|
|
20230801,161100,498502891,843,843,843,843,0
|
|
20230801,161000,498502891,843,843,843,843,0
|
|
20230801,160900,498502891,843,843,843,843,0
|
|
20230801,160800,498502891,843,843,843,843,0
|
|
20230801,160700,498502891,843,843,843,843,0
|
|
20230801,160600,498502891,843,843,843,843,0
|
|
20230801,160500,498502891,843,843,843,843,0
|
|
20230801,160400,498502891,843,843,843,843,0
|
|
20230801,160300,498502891,843,843,843,843,0
|
|
20230801,160200,498502891,843,843,843,843,0
|
|
20230801,160100,498502891,843,843,843,843,0
|
|
20230801,160000,498502891,843,843,843,843,0
|
|
20230801,155900,498502891,843,843,843,843,0
|
|
20230801,155800,498502891,843,843,843,843,0
|
|
20230801,155700,498502891,843,843,843,843,0
|
|
20230801,155600,498502891,843,843,843,843,0
|
|
20230801,155500,498502891,843,843,843,843,0
|
|
20230801,155400,498502891,843,843,843,843,0
|
|
20230801,155300,498502891,843,843,843,843,0
|
|
20230801,155200,498502891,843,843,843,843,0
|
|
20230801,155100,498502891,843,843,843,843,0
|
|
20230801,155000,498502891,843,843,843,843,0
|
|
20230801,154900,498502891,843,843,843,843,0
|
|
20230801,154800,498502891,843,843,843,843,18540
|
|
20230801,154700,498502891,843,843,843,843,0
|
|
20230801,154600,498502891,843,843,843,843,0
|
|
20230801,154500,498502891,843,843,843,843,0
|
|
20230801,154400,498502891,843,843,843,843,0
|
|
20230801,154300,498502891,843,843,843,843,0
|
|
20230801,154200,498502891,843,843,843,843,0
|
|
20230801,154100,498502891,843,843,843,843,0
|
|
20230801,154000,498502891,843,843,843,843,0
|
|
20230801,153900,498502891,843,843,843,843,0
|
|
20230801,153800,498502891,843,843,843,843,0
|
|
20230801,153700,498502891,843,843,843,843,0
|
|
20230801,153600,498502891,843,843,843,843,0
|
|
20230801,153500,498502891,843,843,843,843,0
|
|
20230801,153400,498502891,843,843,843,843,0
|
|
20230801,153300,498502891,843,843,843,843,0
|
|
20230801,153200,498502891,843,843,843,843,0
|
|
20230801,153100,498502891,843,843,843,843,0
|
|
20230801,153000,498502891,843,843,843,843,18540
|
|
20230801,152900,482873671,843,843,843,843,0
|
|
20230801,152800,482873671,843,843,843,843,0
|
|
20230801,152700,482873671,843,843,843,843,0
|
|
20230801,152600,482873671,843,843,843,843,0
|
|
20230801,152500,482873671,843,843,843,843,0
|
|
20230801,152400,482873671,843,843,843,843,0
|
|
20230801,152300,482873671,843,843,843,843,0
|
|
20230801,152200,482873671,843,843,843,843,0
|
|
20230801,152100,482873671,843,843,843,843,0
|
|
20230801,152000,482873671,843,843,843,843,0
|
|
20230801,151900,482873671,843,842,843,842,17306
|
|
20230801,151800,468285592,843,842,843,842,3021
|
|
20230801,151700,465740291,843,842,843,842,3017
|
|
20230801,151600,463196974,843,843,843,843,0
|
|
20230801,151500,463196974,843,843,843,843,0
|
|
20230801,151400,463196974,843,843,843,842,3600
|
|
20230801,151300,460163174,843,842,843,841,3934
|
|
20230801,151200,456852923,843,842,843,842,504
|
|
20230801,151100,456428052,842,841,842,841,511
|
|
20230801,151000,455997791,841,841,841,841,2202
|
|
20230801,150900,454145909,841,841,841,841,10000
|
|
20230801,150800,445735909,841,841,841,841,3000
|
|
20230801,150700,443212909,841,840,841,840,8778
|
|
20230801,150600,435838591,840,840,840,840,0
|
|
20230801,150500,435838591,840,839,840,839,5742
|
|
20230801,150400,431018202,839,839,839,839,0
|
|
20230801,150300,431018202,839,839,839,839,1
|
|
20230801,150200,431017363,839,839,839,839,0
|
|
20230801,150100,431017363,839,840,840,839,203
|
|
20230801,150000,430847043,834,840,840,834,837
|
|
20230801,145900,430148810,835,836,836,835,200
|
|
20230801,145800,429981690,840,837,840,836,3103
|
|
20230801,145700,427381291,837,837,837,837,2
|
|
20230801,145600,427379617,837,840,840,837,112
|
|
20230801,145500,427285852,840,840,840,840,100
|
|
20230801,145400,427201852,839,839,839,839,1103
|
|
20230801,145300,426276435,838,839,840,838,359
|
|
20230801,145200,425975084,840,840,840,840,3
|
|
20230801,145100,425972564,840,838,840,838,5000
|
|
20230801,145000,421778816,838,838,838,838,2
|
|
20230801,144900,421777140,838,838,838,838,20
|
|
20230801,144800,421760380,838,838,838,838,10
|
|
20230801,144700,421752000,839,839,839,839,0
|
|
20230801,144600,421752000,839,839,839,839,0
|
|
20230801,144500,421752000,839,839,839,839,9
|
|
20230801,144400,421744449,839,839,839,839,0
|
|
20230801,144300,421744449,839,839,839,839,0
|
|
20230801,144200,421744449,839,839,839,839,0
|
|
20230801,144100,421744449,839,837,839,837,5005
|
|
20230801,144000,417550678,837,837,837,837,4
|
|
20230801,143900,417547330,837,837,837,837,3
|
|
20230801,143800,417544819,837,837,837,837,22
|
|
20230801,143700,417526405,839,839,839,839,136
|
|
20230801,143600,417412301,839,837,839,837,11
|
|
20230801,143500,417403092,840,838,840,838,10000
|
|
20230801,143400,409008990,838,838,838,838,1
|
|
20230801,143300,409008152,839,835,839,835,5000
|
|
20230801,143200,404827754,835,835,835,835,30
|
|
20230801,143100,404802704,835,835,835,835,0
|
|
20230801,143000,404802704,835,835,835,831,20445
|
|
20230801,142900,387789931,833,834,834,833,430
|
|
20230801,142800,387431654,835,835,835,835,0
|
|
20230801,142700,387431654,835,835,835,835,59
|
|
20230801,142600,387382389,835,834,835,834,876
|
|
20230801,142500,386651783,835,834,835,833,4318
|
|
20230801,142400,383054277,836,834,836,834,1002
|
|
20230801,142300,382218605,836,836,836,833,1006
|
|
20230801,142200,381379590,836,835,836,834,2008
|
|
20230801,142100,379704901,834,836,836,834,1328
|
|
20230801,142000,378596216,836,836,836,836,4
|
|
20230801,141900,378592872,836,836,836,836,44
|
|
20230801,141800,378556088,836,836,836,836,100
|
|
20230801,141700,378472488,836,836,836,836,0
|
|
20230801,141600,378472488,836,834,836,834,3069
|
|
20230801,141500,375912882,835,835,835,835,1
|
|
20230801,141400,375912047,834,835,835,834,1000
|
|
20230801,141300,375077935,836,836,836,836,0
|
|
20230801,141200,375077935,836,836,836,836,64
|
|
20230801,141100,375024431,837,836,837,836,1007
|
|
20230801,141000,374182572,837,837,837,837,3
|
|
20230801,140900,374180061,837,837,837,837,93
|
|
20230801,140800,374102220,837,837,837,837,2
|
|
20230801,140700,374100546,837,837,837,837,3
|
|
20230801,140600,374098035,837,837,837,837,1
|
|
20230801,140500,374097198,837,835,837,834,202
|
|
20230801,140400,373928720,837,835,837,835,203
|
|
20230801,140300,373759209,835,835,835,834,2121
|
|
20230801,140200,371990174,835,834,835,834,1551
|
|
20230801,140100,370696639,835,835,835,835,1
|
|
20230801,140000,370695804,835,835,835,835,297
|
|
20230801,135900,370447809,835,836,836,835,2000
|
|
20230801,135800,368777775,837,837,837,837,408
|
|
20230801,135700,368436279,838,838,838,838,0
|
|
20230801,135600,368436279,838,838,838,838,0
|
|
20230801,135500,368436279,838,839,839,838,61
|
|
20230801,135400,368385101,839,839,839,839,145
|
|
20230801,135300,368263446,839,839,839,839,200
|
|
20230801,135200,368095646,839,839,839,839,0
|
|
20230801,135100,368095646,839,839,839,839,110
|
|
20230801,135000,368003356,839,839,839,839,0
|
|
20230801,134900,368003356,839,838,839,838,1061
|
|
20230801,134800,367114237,838,838,838,838,9
|
|
20230801,134700,367106695,836,835,836,834,3065
|
|
20230801,134600,364545110,836,834,836,834,1051
|
|
20230801,134500,363668522,835,835,836,835,24
|
|
20230801,134400,363648481,836,836,836,834,72
|
|
20230801,134300,363588334,835,838,838,835,3462
|
|
20230801,134200,360697543,836,836,838,836,344
|
|
20230801,134100,360409953,838,837,838,835,10931
|
|
20230801,134000,351268203,838,838,838,838,17
|
|
20230801,133900,351253957,838,838,838,838,200
|
|
20230801,133800,351086357,838,838,838,838,39
|
|
20230801,133700,351053675,838,837,838,836,5259
|
|
20230801,133600,346652948,838,838,838,838,1
|
|
20230801,133500,346652110,838,838,838,838,98
|
|
20230801,133400,346569986,838,838,838,837,362
|
|
20230801,133300,346266763,838,839,839,838,24
|
|
20230801,133200,346246650,840,840,840,840,3
|
|
20230801,133100,346244130,841,841,841,841,0
|
|
20230801,133000,346244130,841,841,841,840,102
|
|
20230801,132900,346158448,841,841,841,839,4
|
|
20230801,132800,346155087,837,839,839,837,1346
|
|
20230801,132700,345028463,842,838,842,838,17
|
|
20230801,132600,345014156,842,838,843,837,2562
|
|
20230801,132500,342869547,838,839,842,838,479
|
|
20230801,132400,342468125,840,840,841,839,6
|
|
20230801,132300,342463084,839,842,842,839,342
|
|
20230801,132200,342175125,842,838,843,838,226
|
|
20230801,132100,341985727,838,839,842,838,126
|
|
20230801,132000,341880125,842,839,843,838,4965
|
|
20230801,131900,337716579,839,839,839,839,1
|
|
20230801,131800,337715740,839,839,839,839,2
|
|
20230801,131700,337714062,839,840,840,839,2585
|
|
20230801,131600,335544877,840,840,840,840,204
|
|
20230801,131500,335373517,840,840,840,840,173
|
|
20230801,131400,335228197,841,841,842,840,962
|
|
20230801,131300,334419165,842,842,842,842,0
|
|
20230801,131200,334419165,842,842,842,842,0
|
|
20230801,131100,334419165,842,842,842,842,101
|
|
20230801,131000,334334123,842,842,842,840,6
|
|
20230801,130900,334329073,839,840,840,839,2
|
|
20230801,130800,334327394,839,840,842,838,7279
|
|
20230801,130700,328222394,842,842,842,840,173
|
|
20230801,130600,328077045,842,842,842,842,1
|
|
20230801,130500,328076203,841,842,842,841,4
|
|
20230801,130400,328072837,842,842,842,842,0
|
|
20230801,130300,328072837,842,842,842,842,3
|
|
20230801,130200,328070311,842,840,842,840,3
|
|
20230801,130100,328067787,842,842,842,842,0
|
|
20230801,130000,328067787,842,843,843,842,4
|
|
20230801,125900,328064418,842,840,842,840,1018
|
|
20230801,125800,327209270,840,840,840,840,0
|
|
20230801,125700,327209270,840,840,841,840,972
|
|
20230801,125600,326392788,843,839,843,838,256
|
|
20230801,125500,326177994,840,841,843,840,303
|
|
20230801,125400,325923168,841,841,841,840,11
|
|
20230801,125300,325913926,842,840,842,840,30
|
|
20230801,125200,325888696,840,843,843,840,6
|
|
20230801,125100,325883650,840,839,843,839,7739
|
|
20230801,125000,319377420,838,839,840,838,164
|
|
20230801,124900,319239825,839,839,841,838,2515
|
|
20230801,124800,317131648,839,839,839,838,2269
|
|
20230801,124700,315227989,841,840,841,838,2974
|
|
20230801,124600,312731767,841,840,841,840,16
|
|
20230801,124500,312718323,840,840,841,840,50
|
|
20230801,124400,312676293,841,840,841,839,1942
|
|
20230801,124300,311044014,839,840,840,838,2571
|
|
20230801,124200,308887324,841,841,841,841,0
|
|
20230801,124100,308887324,841,841,841,841,1
|
|
20230801,124000,308886483,843,841,843,840,1991
|
|
20230801,123900,307209467,840,839,840,839,1053
|
|
20230801,123800,306325050,840,841,842,840,419
|
|
20230801,123700,305972691,840,839,840,839,64
|
|
20230801,123600,305918940,839,840,840,839,14
|
|
20230801,123500,305907182,840,839,840,839,13
|
|
20230801,123400,305896264,843,843,843,843,63
|
|
20230801,123300,305843155,843,843,843,843,2
|
|
20230801,123200,305841469,837,842,842,837,10000
|
|
20230801,123100,297463517,840,840,840,840,0
|
|
20230801,123000,297463517,840,844,844,840,5512
|
|
20230801,122900,292829991,842,843,843,842,2885
|
|
20230801,122800,290400811,844,844,844,844,0
|
|
20230801,122700,290400811,844,844,844,844,10
|
|
20230801,122600,290392371,843,843,843,843,433
|
|
20230801,122500,290027352,843,843,843,843,0
|
|
20230801,122400,290027352,843,843,843,843,0
|
|
20230801,122300,290027352,843,843,843,843,0
|
|
20230801,122200,290027352,843,843,843,843,50
|
|
20230801,122100,289985202,843,843,843,843,0
|
|
20230801,122000,289985202,843,843,843,843,1
|
|
20230801,121900,289984359,844,844,844,844,0
|
|
20230801,121800,289984359,844,842,844,842,1346
|
|
20230801,121700,288851007,843,843,843,843,22
|
|
20230801,121600,288832461,843,843,843,842,724
|
|
20230801,121500,288222821,844,844,844,844,0
|
|
20230801,121400,288222821,844,842,844,842,11
|
|
20230801,121300,288213557,844,844,844,844,0
|
|
20230801,121200,288213557,844,844,844,844,0
|
|
20230801,121100,288213557,844,844,844,844,0
|
|
20230801,121000,288213557,844,844,844,844,1
|
|
20230801,120900,288212713,843,843,843,843,7940
|
|
20230801,120800,281519293,843,843,843,843,2100
|
|
20230801,120700,279748993,843,843,843,843,0
|
|
20230801,120600,279748993,843,843,843,843,21
|
|
20230801,120500,279731290,843,843,843,843,10
|
|
20230801,120400,279722860,843,843,843,843,2
|
|
20230801,120300,279721174,843,844,844,842,5503
|
|
20230801,120200,275084646,843,843,843,843,5
|
|
20230801,120100,275080431,843,842,843,842,2
|
|
20230801,120000,275078746,843,843,843,843,1
|
|
20230801,115900,275077903,841,841,841,841,0
|
|
20230801,115800,275077903,841,842,842,841,201
|
|
20230801,115700,274908856,843,843,843,843,3
|
|
20230801,115600,274906327,841,842,842,841,40
|
|
20230801,115500,274872683,840,843,843,840,500
|
|
20230801,115400,274452322,844,843,844,841,53
|
|
20230801,115300,274407720,844,844,844,844,2
|
|
20230801,115200,274406032,844,844,844,844,0
|
|
20230801,115100,274406032,844,844,844,844,1
|
|
20230801,115000,274405188,841,844,844,841,147
|
|
20230801,114900,274281541,844,844,844,844,10
|
|
20230801,114800,274273101,845,845,845,845,0
|
|
20230801,114700,274273101,845,845,845,845,0
|
|
20230801,114600,274273101,845,845,845,845,3
|
|
20230801,114500,274270566,845,845,845,845,2
|
|
20230801,114400,274268876,845,842,845,842,790
|
|
20230801,114300,273603693,842,843,843,842,225
|
|
20230801,114200,273414242,842,842,842,842,30
|
|
20230801,114100,273388982,843,843,843,843,2
|
|
20230801,114000,273387296,840,845,845,840,1337
|
|
20230801,113900,272264205,843,843,843,843,237
|
|
20230801,113800,272064414,843,843,843,843,3
|
|
20230801,113700,272061885,838,843,843,838,20899
|
|
20230801,113600,254522097,843,843,843,842,31
|
|
20230801,113500,254495993,844,844,844,842,229
|
|
20230801,113400,254302921,844,844,844,844,0
|
|
20230801,113300,254302921,844,843,845,842,202
|
|
20230801,113200,254132732,844,844,844,844,0
|
|
20230801,113100,254132732,844,844,844,844,51
|
|
20230801,113000,254089688,845,845,845,845,1
|
|
20230801,112900,254088843,845,844,845,844,959
|
|
20230801,112800,253279410,844,843,844,843,2092
|
|
20230801,112700,251514261,843,843,843,842,205
|
|
20230801,112600,251341494,844,844,844,844,1
|
|
20230801,112500,251340650,844,844,844,844,0
|
|
20230801,112400,251340650,844,844,844,844,0
|
|
20230801,112300,251340650,844,844,844,844,100
|
|
20230801,112200,251256250,844,844,844,844,110
|
|
20230801,112100,251163410,842,842,843,842,715
|
|
20230801,112000,250561379,843,843,843,843,4
|
|
20230801,111900,250558007,843,843,843,843,239
|
|
20230801,111800,250356530,844,843,844,842,3062
|
|
20230801,111700,247778323,843,843,843,842,3006
|
|
20230801,111600,245247264,843,843,843,843,54
|
|
20230801,111500,245201742,843,844,845,843,600
|
|
20230801,111400,244695033,845,845,845,845,10
|
|
20230801,111300,244686583,845,845,845,845,0
|
|
20230801,111200,244686583,845,845,845,845,301
|
|
20230801,111100,244432238,845,845,845,845,1
|
|
20230801,111000,244431393,843,845,845,843,1051
|
|
20230801,110900,243544397,844,845,845,844,1011
|
|
20230801,110800,242691112,845,845,845,845,1000
|
|
20230801,110700,241846112,846,846,846,846,3
|
|
20230801,110600,241843574,846,846,846,846,0
|
|
20230801,110500,241843574,846,844,846,844,1052
|
|
20230801,110400,240953682,844,844,844,844,10
|
|
20230801,110300,240945242,846,845,846,845,1050
|
|
20230801,110200,240057942,846,846,846,846,30
|
|
20230801,110100,240032562,846,845,846,845,90
|
|
20230801,110000,239956511,844,845,845,844,601
|
|
20230801,105900,239449266,844,843,844,841,8824
|
|
20230801,105800,232015571,844,844,844,844,112
|
|
20230801,105700,231921043,845,846,846,845,160
|
|
20230801,105600,231785775,845,845,845,845,76
|
|
20230801,105500,231721555,843,844,846,843,3932
|
|
20230801,105400,228402047,843,844,844,843,374
|
|
20230801,105300,228086764,843,845,845,843,180
|
|
20230801,105200,227934849,844,844,844,844,0
|
|
20230801,105100,227934849,844,844,844,844,1
|
|
20230801,105000,227934005,843,845,845,842,4379
|
|
20230801,104900,224241811,846,846,846,846,0
|
|
20230801,104800,224241811,846,846,846,846,0
|
|
20230801,104700,224241811,846,846,846,846,0
|
|
20230801,104600,224241811,846,846,846,846,0
|
|
20230801,104500,224241811,846,846,846,846,1
|
|
20230801,104400,224240965,845,845,845,845,24
|
|
20230801,104300,224220685,845,845,845,845,1
|
|
20230801,104200,224219840,846,846,846,846,4
|
|
20230801,104100,224216456,846,846,846,846,1
|
|
20230801,104000,224215610,843,846,846,843,1667
|
|
20230801,103900,222810322,843,843,843,843,0
|
|
20230801,103800,222810322,843,845,845,843,30
|
|
20230801,103700,222785026,843,846,847,843,303
|
|
20230801,103600,222529578,844,845,845,844,1549
|
|
20230801,103500,221221427,845,845,845,845,2000
|
|
20230801,103400,219531427,844,845,845,844,3399
|
|
20230801,103300,216662566,844,846,846,844,2507
|
|
20230801,103200,214546001,848,848,848,848,0
|
|
20230801,103100,214546001,848,848,848,848,20
|
|
20230801,103000,214529041,846,848,848,846,2
|
|
20230801,102900,214527347,847,847,847,847,2
|
|
20230801,102800,214525653,848,848,848,848,31
|
|
20230801,102700,214499365,848,848,848,848,2957
|
|
20230801,102600,211991829,848,848,848,848,1
|
|
20230801,102500,211990981,848,848,848,848,11
|
|
20230801,102400,211981653,848,847,848,846,3082
|
|
20230801,102300,209372336,846,847,847,846,32
|
|
20230801,102200,209345254,848,848,848,848,110
|
|
20230801,102100,209251974,848,848,848,848,0
|
|
20230801,102000,209251974,848,847,848,847,1001
|
|
20230801,101900,208404126,846,846,846,846,1
|
|
20230801,101800,208403280,845,846,846,845,1952
|
|
20230801,101700,206753837,846,844,846,844,2175
|
|
20230801,101600,204916782,845,846,846,845,339
|
|
20230801,101500,204630307,846,846,846,846,1
|
|
20230801,101400,204629461,846,846,846,846,722
|
|
20230801,101300,204018649,846,847,847,844,2237
|
|
20230801,101200,202126156,847,847,847,847,1001
|
|
20230801,101100,201278309,847,847,848,847,15324
|
|
20230801,101000,188298089,847,848,848,847,1425
|
|
20230801,100900,187091113,848,847,848,847,1021
|
|
20230801,100800,186225315,847,847,847,847,3
|
|
20230801,100700,186222774,848,848,848,848,9
|
|
20230801,100600,186215142,848,847,848,847,29
|
|
20230801,100500,186190551,848,847,848,847,24
|
|
20230801,100400,186170200,847,847,847,847,4993
|
|
20230801,100300,181941129,847,847,847,847,301
|
|
20230801,100200,181686182,845,847,847,845,301
|
|
20230801,100100,181431681,846,847,847,846,345
|
|
20230801,100000,181139809,848,848,848,848,1
|
|
20230801,095900,181138961,846,846,846,846,0
|
|
20230801,095800,181138961,846,848,848,846,3500
|
|
20230801,095700,178173599,848,848,848,848,2346
|
|
20230801,095600,176184191,848,848,848,848,5
|
|
20230801,095500,176179951,848,847,848,847,1144
|
|
20230801,095400,175210977,847,845,847,844,21931
|
|
20230801,095300,156677813,844,846,846,844,2113
|
|
20230801,095200,154894258,846,848,848,846,5323
|
|
20230801,095100,150386763,849,848,849,845,722
|
|
20230801,095000,149774784,849,849,849,845,10828
|
|
20230801,094900,140621302,849,850,850,849,781
|
|
20230801,094800,139957902,850,852,852,850,290
|
|
20230801,094700,139711166,853,851,853,849,6699
|
|
20230801,094600,134006616,850,850,851,850,6200
|
|
20230801,094500,128730616,850,848,850,848,6642
|
|
20230801,094400,123088697,847,847,847,847,200
|
|
20230801,094300,122919297,848,848,848,848,1005
|
|
20230801,094200,122067057,848,848,848,845,2859
|
|
20230801,094100,119648585,848,849,849,848,11
|
|
20230801,094000,119639252,849,849,849,849,2
|
|
20230801,093900,119637554,849,849,849,849,2
|
|
20230801,093800,119635856,849,850,851,849,5012
|
|
20230801,093700,115373954,850,846,850,845,17982
|
|
20230801,093600,100140025,846,846,846,846,500
|
|
20230801,093500,99717025,846,846,846,846,1004
|
|
20230801,093400,98867641,847,847,847,847,0
|
|
20230801,093300,98867641,847,847,847,847,1766
|
|
20230801,093200,97371839,847,847,847,847,5
|
|
20230801,093100,97367604,847,847,847,847,2002
|
|
20230801,093000,95671910,847,847,847,845,11
|
|
20230801,092900,95662601,847,847,847,847,2493
|
|
20230801,092800,93551030,847,847,847,847,2405
|
|
20230801,092700,91513995,848,847,848,847,1500
|
|
20230801,092600,90242000,847,847,848,847,18
|
|
20230801,092500,90226752,847,847,847,847,1
|
|
20230801,092400,90225905,849,849,849,849,0
|
|
20230801,092300,90225905,849,844,851,839,15913
|
|
20230801,092200,76813845,851,846,851,842,15630
|
|
20230801,092100,63547168,848,848,848,848,1184
|
|
20230801,092000,62543136,846,848,848,846,2
|
|
20230801,091900,62541442,848,846,848,846,12102
|
|
20230801,091800,52284719,846,846,846,846,313
|
|
20230801,091700,52019921,846,845,846,845,8
|
|
20230801,091600,52013155,844,846,846,844,39
|
|
20230801,091500,51980227,845,845,845,845,0
|
|
20230801,091400,51980227,845,845,845,845,8
|
|
20230801,091300,51973467,847,847,847,847,0
|
|
20230801,091200,51973467,847,847,847,847,13
|
|
20230801,091100,51962456,847,846,847,846,1200
|
|
20230801,091000,50946527,845,845,846,845,1484
|
|
20230801,090900,49692247,846,844,846,844,581
|
|
20230801,090800,49200883,846,845,846,845,1121
|
|
20230801,090700,48252558,846,844,847,839,10338
|
|
20230801,090600,39508220,844,839,844,838,3048
|
|
20230801,090500,36945957,839,839,840,838,687
|
|
20230801,090400,36369647,842,839,842,836,4654
|
|
20230801,090300,32470233,838,839,839,838,3000
|
|
20230801,090200,29956231,838,840,841,838,6289
|
|
20230801,090100,24670014,841,846,846,840,27026
|
|
20230801,090000,1920207,843,852,852,843,2265
|