580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183700,90823329,955,955,955,955,502
|
|
20230801,183600,90823329,955,955,955,955,0
|
|
20230801,183500,90823329,955,955,955,955,0
|
|
20230801,183400,90823329,955,955,955,955,0
|
|
20230801,183300,90823329,955,955,955,955,0
|
|
20230801,183200,90823329,955,955,955,955,0
|
|
20230801,183100,90823329,955,955,955,955,0
|
|
20230801,183000,90823329,955,955,955,955,0
|
|
20230801,182900,90823329,955,955,955,955,0
|
|
20230801,182800,90823329,955,955,955,955,0
|
|
20230801,182700,90823329,955,955,955,955,0
|
|
20230801,182600,90823329,955,955,955,955,0
|
|
20230801,182500,90823329,955,955,955,955,0
|
|
20230801,182400,90823329,955,955,955,955,0
|
|
20230801,182300,90823329,955,955,955,955,0
|
|
20230801,182200,90823329,955,955,955,955,0
|
|
20230801,182100,90823329,955,955,955,955,0
|
|
20230801,182000,90823329,955,955,955,955,0
|
|
20230801,181900,90823329,955,955,955,955,0
|
|
20230801,181800,90823329,955,955,955,955,0
|
|
20230801,181700,90823329,955,955,955,955,0
|
|
20230801,181600,90823329,955,955,955,955,0
|
|
20230801,181500,90823329,955,955,955,955,0
|
|
20230801,181400,90823329,955,955,955,955,0
|
|
20230801,181300,90823329,955,955,955,955,0
|
|
20230801,181200,90823329,955,955,955,955,0
|
|
20230801,181100,90823329,955,955,955,955,0
|
|
20230801,181000,90823329,955,955,955,955,0
|
|
20230801,180900,90823329,955,955,955,955,0
|
|
20230801,180800,90823329,955,955,955,955,0
|
|
20230801,180700,90823329,955,955,955,955,502
|
|
20230801,180600,90823329,955,955,955,955,0
|
|
20230801,180500,90823329,955,955,955,955,0
|
|
20230801,180400,90823329,955,955,955,955,0
|
|
20230801,180300,90823329,955,955,955,955,0
|
|
20230801,180200,90823329,955,955,955,955,0
|
|
20230801,180100,90823329,955,955,955,955,0
|
|
20230801,180000,90823329,955,955,955,955,0
|
|
20230801,175900,90823329,955,955,955,955,0
|
|
20230801,175800,90823329,955,955,955,955,0
|
|
20230801,175700,90823329,955,955,955,955,0
|
|
20230801,175600,90823329,955,955,955,955,0
|
|
20230801,175500,90823329,955,955,955,955,0
|
|
20230801,175400,90823329,955,955,955,955,0
|
|
20230801,175300,90823329,955,955,955,955,0
|
|
20230801,175200,90823329,955,955,955,955,0
|
|
20230801,175100,90823329,955,955,955,955,0
|
|
20230801,175000,90823329,955,955,955,955,0
|
|
20230801,174900,90823329,955,955,955,955,0
|
|
20230801,174800,90823329,955,955,955,955,0
|
|
20230801,174700,90823329,955,955,955,955,0
|
|
20230801,174600,90823329,955,955,955,955,0
|
|
20230801,174500,90823329,955,955,955,955,0
|
|
20230801,174400,90823329,955,955,955,955,0
|
|
20230801,174300,90823329,955,955,955,955,0
|
|
20230801,174200,90823329,955,955,955,955,0
|
|
20230801,174100,90823329,955,955,955,955,0
|
|
20230801,174000,90823329,955,955,955,955,0
|
|
20230801,173900,90823329,955,955,955,955,0
|
|
20230801,173800,90823329,955,955,955,955,0
|
|
20230801,173700,90823329,955,955,955,955,502
|
|
20230801,173600,90823329,955,955,955,955,0
|
|
20230801,173500,90823329,955,955,955,955,0
|
|
20230801,173400,90823329,955,955,955,955,0
|
|
20230801,173300,90823329,955,955,955,955,0
|
|
20230801,173200,90823329,955,955,955,955,0
|
|
20230801,173100,90823329,955,955,955,955,0
|
|
20230801,173000,90823329,955,955,955,955,0
|
|
20230801,172900,90823329,955,955,955,955,0
|
|
20230801,172800,90823329,955,955,955,955,0
|
|
20230801,172700,90823329,955,955,955,955,0
|
|
20230801,172600,90823329,955,955,955,955,0
|
|
20230801,172500,90823329,955,955,955,955,0
|
|
20230801,172400,90823329,955,955,955,955,0
|
|
20230801,172300,90823329,955,955,955,955,0
|
|
20230801,172200,90823329,955,955,955,955,0
|
|
20230801,172100,90823329,955,955,955,955,0
|
|
20230801,172000,90823329,955,955,955,955,0
|
|
20230801,171900,90823329,955,955,955,955,0
|
|
20230801,171800,90823329,955,955,955,955,0
|
|
20230801,171700,90823329,955,955,955,955,0
|
|
20230801,171600,90823329,955,955,955,955,0
|
|
20230801,171500,90823329,955,955,955,955,0
|
|
20230801,171400,90823329,955,955,955,955,0
|
|
20230801,171300,90823329,955,955,955,955,0
|
|
20230801,171200,90823329,955,955,955,955,0
|
|
20230801,171100,90823329,955,955,955,955,0
|
|
20230801,171000,90823329,955,955,955,955,0
|
|
20230801,170900,90823329,955,955,955,955,0
|
|
20230801,170800,90823329,955,955,955,955,0
|
|
20230801,170700,90823329,955,955,955,955,502
|
|
20230801,170600,90823329,955,955,955,955,0
|
|
20230801,170500,90823329,955,955,955,955,0
|
|
20230801,170400,90823329,955,955,955,955,0
|
|
20230801,170300,90823329,955,955,955,955,0
|
|
20230801,170200,90823329,955,955,955,955,0
|
|
20230801,170100,90823329,955,955,955,955,0
|
|
20230801,170000,90823329,955,955,955,955,0
|
|
20230801,165900,90823329,955,955,955,955,0
|
|
20230801,165800,90823329,955,955,955,955,0
|
|
20230801,165700,90823329,955,955,955,955,0
|
|
20230801,165600,90823329,955,955,955,955,0
|
|
20230801,165500,90823329,955,955,955,955,0
|
|
20230801,165400,90823329,955,955,955,955,0
|
|
20230801,165300,90823329,955,955,955,955,0
|
|
20230801,165200,90823329,955,955,955,955,0
|
|
20230801,165100,90823329,955,955,955,955,0
|
|
20230801,165000,90823329,955,955,955,955,0
|
|
20230801,164900,90823329,955,955,955,955,0
|
|
20230801,164800,90823329,955,955,955,955,0
|
|
20230801,164700,90823329,955,955,955,955,0
|
|
20230801,164600,90823329,955,955,955,955,0
|
|
20230801,164500,90823329,955,955,955,955,0
|
|
20230801,164400,90823329,955,955,955,955,0
|
|
20230801,164300,90823329,955,955,955,955,0
|
|
20230801,164200,90823329,955,955,955,955,0
|
|
20230801,164100,90823329,955,955,955,955,0
|
|
20230801,164000,90823329,955,955,955,955,0
|
|
20230801,163900,90823329,955,955,955,955,0
|
|
20230801,163800,90823329,955,955,955,955,0
|
|
20230801,163700,90823329,955,955,955,955,502
|
|
20230801,163600,90823329,955,955,955,955,0
|
|
20230801,163500,90823329,955,955,955,955,0
|
|
20230801,163400,90823329,955,955,955,955,0
|
|
20230801,163300,90823329,955,955,955,955,0
|
|
20230801,163200,90823329,955,955,955,955,0
|
|
20230801,163100,90823329,955,955,955,955,0
|
|
20230801,163000,90823329,955,955,955,955,0
|
|
20230801,162900,90823329,955,955,955,955,0
|
|
20230801,162800,90823329,955,955,955,955,0
|
|
20230801,162700,90823329,955,955,955,955,0
|
|
20230801,162600,90823329,955,955,955,955,0
|
|
20230801,162500,90823329,955,955,955,955,0
|
|
20230801,162400,90823329,955,955,955,955,0
|
|
20230801,162300,90823329,955,955,955,955,0
|
|
20230801,162200,90823329,955,955,955,955,0
|
|
20230801,162100,90823329,955,955,955,955,0
|
|
20230801,162000,90823329,955,955,955,955,0
|
|
20230801,161900,90823329,955,955,955,955,0
|
|
20230801,161800,90823329,955,955,955,955,0
|
|
20230801,161700,90823329,955,955,955,955,0
|
|
20230801,161600,90823329,955,955,955,955,0
|
|
20230801,161500,90823329,955,955,955,955,0
|
|
20230801,161400,90823329,955,955,955,955,0
|
|
20230801,161300,90823329,955,955,955,955,0
|
|
20230801,161200,90823329,955,955,955,955,0
|
|
20230801,161100,90823329,955,955,955,955,0
|
|
20230801,161000,90823329,955,955,955,955,0
|
|
20230801,160900,90823329,955,955,955,955,0
|
|
20230801,160800,90823329,955,955,955,955,0
|
|
20230801,160700,90823329,955,955,955,955,502
|
|
20230801,160600,90823329,955,955,955,955,0
|
|
20230801,160500,90823329,955,955,955,955,0
|
|
20230801,160400,90823329,955,955,955,955,0
|
|
20230801,160300,90823329,955,955,955,955,0
|
|
20230801,160200,90823329,955,955,955,955,0
|
|
20230801,160100,90823329,955,955,955,955,0
|
|
20230801,160000,90823329,955,955,955,955,0
|
|
20230801,155900,90823329,955,955,955,955,0
|
|
20230801,155800,90823329,955,955,955,955,0
|
|
20230801,155700,90823329,955,955,955,955,0
|
|
20230801,155600,90823329,955,955,955,955,0
|
|
20230801,155500,90823329,955,955,955,955,0
|
|
20230801,155400,90823329,955,955,955,955,0
|
|
20230801,155300,90823329,955,955,955,955,0
|
|
20230801,155200,90823329,955,955,955,955,0
|
|
20230801,155100,90823329,955,955,955,955,0
|
|
20230801,155000,90823329,955,955,955,955,0
|
|
20230801,154900,90823329,955,955,955,955,0
|
|
20230801,154800,90823329,955,955,955,955,0
|
|
20230801,154700,90823329,955,955,955,955,0
|
|
20230801,154600,90823329,955,955,955,955,0
|
|
20230801,154500,90823329,955,955,955,955,0
|
|
20230801,154400,90823329,955,955,955,955,0
|
|
20230801,154300,90823329,955,955,955,955,0
|
|
20230801,154200,90823329,955,955,955,955,0
|
|
20230801,154100,90823329,955,955,955,955,0
|
|
20230801,154000,90823329,955,955,955,955,0
|
|
20230801,153900,90823329,955,955,955,955,0
|
|
20230801,153800,90823329,955,955,955,955,0
|
|
20230801,153700,90823329,955,955,955,955,502
|
|
20230801,153600,90823329,955,955,955,955,0
|
|
20230801,153500,90823329,955,955,955,955,0
|
|
20230801,153400,90823329,955,955,955,955,0
|
|
20230801,153300,90823329,955,955,955,955,0
|
|
20230801,153200,90823329,955,955,955,955,0
|
|
20230801,153100,90823329,955,955,955,955,0
|
|
20230801,153000,90823329,955,955,955,955,502
|
|
20230801,152900,90343919,950,950,950,950,0
|
|
20230801,152800,90343919,950,950,950,950,0
|
|
20230801,152700,90343919,950,950,950,950,0
|
|
20230801,152600,90343919,950,950,950,950,0
|
|
20230801,152500,90343919,950,950,950,950,0
|
|
20230801,152400,90343919,950,950,950,950,0
|
|
20230801,152300,90343919,950,950,950,950,0
|
|
20230801,152200,90343919,950,950,950,950,0
|
|
20230801,152100,90343919,950,950,950,950,0
|
|
20230801,152000,90343919,950,950,950,950,0
|
|
20230801,151900,90343919,950,950,950,950,0
|
|
20230801,151800,90343919,950,950,950,950,2
|
|
20230801,151700,90342019,950,950,950,950,0
|
|
20230801,151600,90342019,950,950,950,950,0
|
|
20230801,151500,90342019,950,950,950,950,0
|
|
20230801,151400,90342019,950,950,950,950,0
|
|
20230801,151300,90342019,950,950,950,950,0
|
|
20230801,151200,90342019,950,950,950,950,0
|
|
20230801,151100,90342019,950,949,950,949,100
|
|
20230801,151000,90247115,948,948,948,948,2
|
|
20230801,150900,90245219,948,948,948,948,18
|
|
20230801,150800,90228155,947,947,947,947,0
|
|
20230801,150700,90228155,947,947,947,947,0
|
|
20230801,150600,90228155,947,947,947,947,0
|
|
20230801,150500,90228155,947,947,947,947,0
|
|
20230801,150400,90228155,947,947,947,947,0
|
|
20230801,150300,90228155,947,947,947,947,0
|
|
20230801,150200,90228155,947,948,948,947,13
|
|
20230801,150100,90215841,949,949,949,949,4
|
|
20230801,150000,90212045,950,950,950,950,0
|
|
20230801,145900,90212045,950,950,950,950,0
|
|
20230801,145800,90212045,950,950,950,950,0
|
|
20230801,145700,90212045,950,950,950,950,0
|
|
20230801,145600,90212045,950,950,950,950,0
|
|
20230801,145500,90212045,950,950,950,950,0
|
|
20230801,145400,90212045,950,950,950,950,0
|
|
20230801,145300,90212045,950,950,950,950,0
|
|
20230801,145200,90212045,950,950,950,950,2
|
|
20230801,145100,90210145,947,947,947,947,0
|
|
20230801,145000,90210145,947,947,947,947,0
|
|
20230801,144900,90210145,947,947,947,947,0
|
|
20230801,144800,90210145,947,947,947,947,0
|
|
20230801,144700,90210145,947,947,947,947,0
|
|
20230801,144600,90210145,947,948,948,947,138
|
|
20230801,144500,90079359,947,947,947,947,0
|
|
20230801,144400,90079359,947,947,947,947,0
|
|
20230801,144300,90079359,947,947,947,947,0
|
|
20230801,144200,90079359,947,947,947,947,0
|
|
20230801,144100,90079359,947,947,947,947,0
|
|
20230801,144000,90079359,947,947,947,947,0
|
|
20230801,143900,90079359,947,947,947,947,0
|
|
20230801,143800,90079359,947,947,947,947,0
|
|
20230801,143700,90079359,947,947,947,947,0
|
|
20230801,143600,90079359,947,947,947,947,0
|
|
20230801,143500,90079359,947,947,947,947,0
|
|
20230801,143400,90079359,947,947,947,947,0
|
|
20230801,143300,90079359,947,947,947,947,0
|
|
20230801,143200,90079359,947,947,947,947,9
|
|
20230801,143100,90070836,950,950,950,950,0
|
|
20230801,143000,90070836,950,950,950,950,1
|
|
20230801,142900,90069886,950,950,950,950,0
|
|
20230801,142800,90069886,950,950,950,950,0
|
|
20230801,142700,90069886,950,950,950,950,0
|
|
20230801,142600,90069886,950,950,950,950,0
|
|
20230801,142500,90069886,950,950,950,950,0
|
|
20230801,142400,90069886,950,950,950,950,0
|
|
20230801,142300,90069886,950,950,950,950,0
|
|
20230801,142200,90069886,950,950,950,950,110
|
|
20230801,142100,89965386,952,952,952,952,10
|
|
20230801,142000,89955866,952,952,952,952,0
|
|
20230801,141900,89955866,952,952,952,952,0
|
|
20230801,141800,89955866,952,952,952,952,0
|
|
20230801,141700,89955866,952,952,952,952,0
|
|
20230801,141600,89955866,952,952,952,952,0
|
|
20230801,141500,89955866,952,952,952,952,0
|
|
20230801,141400,89955866,952,952,952,952,0
|
|
20230801,141300,89955866,952,952,952,952,0
|
|
20230801,141200,89955866,952,952,952,952,0
|
|
20230801,141100,89955866,952,952,952,952,0
|
|
20230801,141000,89955866,952,952,952,952,0
|
|
20230801,140900,89955866,952,952,952,952,0
|
|
20230801,140800,89955866,952,952,952,952,0
|
|
20230801,140700,89955866,952,952,952,952,0
|
|
20230801,140600,89955866,952,952,952,952,869
|
|
20230801,140500,89128578,952,952,952,952,2
|
|
20230801,140400,89126674,955,955,955,955,0
|
|
20230801,140300,89126674,955,955,955,955,0
|
|
20230801,140200,89126674,955,955,955,955,0
|
|
20230801,140100,89126674,955,955,955,955,0
|
|
20230801,140000,89126674,955,955,955,955,0
|
|
20230801,135900,89126674,955,955,955,955,0
|
|
20230801,135800,89126674,955,955,955,955,0
|
|
20230801,135700,89126674,955,955,955,955,0
|
|
20230801,135600,89126674,955,947,955,947,104
|
|
20230801,135500,89027833,945,945,945,945,0
|
|
20230801,135400,89027833,945,945,945,945,0
|
|
20230801,135300,89027833,945,946,946,945,200
|
|
20230801,135200,88838730,946,946,946,946,0
|
|
20230801,135100,88838730,946,946,946,946,44
|
|
20230801,135000,88797106,947,948,948,947,203
|
|
20230801,134900,88604818,948,948,948,948,0
|
|
20230801,134800,88604818,948,948,948,948,1300
|
|
20230801,134700,87372418,950,950,950,950,0
|
|
20230801,134600,87372418,950,950,950,950,0
|
|
20230801,134500,87372418,950,950,950,950,0
|
|
20230801,134400,87372418,950,950,950,950,0
|
|
20230801,134300,87372418,950,950,950,950,0
|
|
20230801,134200,87372418,950,950,950,950,0
|
|
20230801,134100,87372418,950,950,950,950,1
|
|
20230801,134000,87371468,950,950,950,950,0
|
|
20230801,133900,87371468,950,950,950,950,2
|
|
20230801,133800,87369568,948,948,948,948,0
|
|
20230801,133700,87369568,948,948,948,948,0
|
|
20230801,133600,87369568,948,948,948,948,0
|
|
20230801,133500,87369568,948,948,948,948,0
|
|
20230801,133400,87369568,948,948,948,948,100
|
|
20230801,133300,87274768,948,949,949,948,700
|
|
20230801,133200,86611158,949,949,949,949,290
|
|
20230801,133100,86335948,948,948,948,948,100
|
|
20230801,133000,86241148,949,949,949,949,10
|
|
20230801,132900,86231658,950,950,950,950,80
|
|
20230801,132800,86155658,949,949,949,949,0
|
|
20230801,132700,86155658,949,949,949,949,2
|
|
20230801,132600,86153760,949,949,949,949,0
|
|
20230801,132500,86153760,949,949,949,949,0
|
|
20230801,132400,86153760,949,949,949,949,0
|
|
20230801,132300,86153760,949,949,949,949,770
|
|
20230801,132200,85423030,949,949,949,949,0
|
|
20230801,132100,85423030,949,949,949,949,89
|
|
20230801,132000,85338569,950,950,950,949,2427
|
|
20230801,131900,83035046,950,950,950,950,1
|
|
20230801,131800,83034096,949,949,949,949,0
|
|
20230801,131700,83034096,949,949,949,949,0
|
|
20230801,131600,83034096,949,949,949,949,0
|
|
20230801,131500,83034096,949,949,949,949,0
|
|
20230801,131400,83034096,949,949,949,949,0
|
|
20230801,131300,83034096,949,949,949,949,0
|
|
20230801,131200,83034096,949,949,949,949,0
|
|
20230801,131100,83034096,949,949,949,949,0
|
|
20230801,131000,83034096,949,949,949,949,8
|
|
20230801,130900,83026504,949,949,949,949,10
|
|
20230801,130800,83017014,950,951,951,950,207
|
|
20230801,130700,82820358,951,951,951,951,0
|
|
20230801,130600,82820358,951,951,951,951,500
|
|
20230801,130500,82344858,951,951,951,951,438
|
|
20230801,130400,81928320,951,951,951,951,0
|
|
20230801,130300,81928320,951,951,951,951,0
|
|
20230801,130200,81928320,951,953,953,951,500
|
|
20230801,130100,81452111,953,953,953,953,0
|
|
20230801,130000,81452111,953,953,953,953,0
|
|
20230801,125900,81452111,953,953,953,953,0
|
|
20230801,125800,81452111,953,953,953,953,0
|
|
20230801,125700,81452111,953,953,953,953,0
|
|
20230801,125600,81452111,953,953,953,953,0
|
|
20230801,125500,81452111,953,953,953,953,0
|
|
20230801,125400,81452111,953,953,953,953,0
|
|
20230801,125300,81452111,953,953,953,953,0
|
|
20230801,125200,81452111,953,953,953,953,0
|
|
20230801,125100,81452111,953,953,953,953,0
|
|
20230801,125000,81452111,953,953,953,953,202
|
|
20230801,124900,81259605,956,956,956,956,1
|
|
20230801,124800,81258649,953,953,953,953,0
|
|
20230801,124700,81258649,953,953,953,953,0
|
|
20230801,124600,81258649,953,953,953,953,0
|
|
20230801,124500,81258649,953,953,953,953,0
|
|
20230801,124400,81258649,953,953,953,953,0
|
|
20230801,124300,81258649,953,953,953,953,0
|
|
20230801,124200,81258649,953,953,953,953,0
|
|
20230801,124100,81258649,953,953,953,953,0
|
|
20230801,124000,81258649,953,953,953,953,0
|
|
20230801,123900,81258649,953,953,953,953,0
|
|
20230801,123800,81258649,953,953,953,953,0
|
|
20230801,123700,81258649,953,953,953,953,0
|
|
20230801,123600,81258649,953,953,953,953,0
|
|
20230801,123500,81258649,953,953,953,953,0
|
|
20230801,123400,81258649,953,953,953,953,0
|
|
20230801,123300,81258649,953,953,953,953,0
|
|
20230801,123200,81258649,953,953,953,953,0
|
|
20230801,123100,81258649,953,953,953,953,500
|
|
20230801,123000,80782149,953,953,953,953,0
|
|
20230801,122900,80782149,953,953,953,953,0
|
|
20230801,122800,80782149,953,953,953,953,0
|
|
20230801,122700,80782149,953,953,953,953,0
|
|
20230801,122600,80782149,953,953,953,953,20
|
|
20230801,122500,80763089,953,953,953,953,0
|
|
20230801,122400,80763089,953,953,953,953,20
|
|
20230801,122300,80744029,953,953,953,953,0
|
|
20230801,122200,80744029,953,953,953,953,0
|
|
20230801,122100,80744029,953,953,953,953,0
|
|
20230801,122000,80744029,953,953,953,953,17
|
|
20230801,121900,80727828,953,953,953,953,0
|
|
20230801,121800,80727828,953,953,953,953,500
|
|
20230801,121700,80251328,953,953,953,953,2
|
|
20230801,121600,80249422,953,953,953,953,0
|
|
20230801,121500,80249422,953,953,953,953,0
|
|
20230801,121400,80249422,953,953,953,953,0
|
|
20230801,121300,80249422,953,953,953,953,0
|
|
20230801,121200,80249422,953,953,953,953,0
|
|
20230801,121100,80249422,953,953,953,953,0
|
|
20230801,121000,80249422,953,953,953,953,50
|
|
20230801,120900,80201772,953,953,953,953,0
|
|
20230801,120800,80201772,953,953,953,953,17
|
|
20230801,120700,80185571,953,955,955,953,500
|
|
20230801,120600,79709057,956,956,956,956,0
|
|
20230801,120500,79709057,956,956,956,956,0
|
|
20230801,120400,79709057,956,956,956,956,0
|
|
20230801,120300,79709057,956,956,956,956,0
|
|
20230801,120200,79709057,956,956,956,956,0
|
|
20230801,120100,79709057,956,956,956,956,0
|
|
20230801,120000,79709057,956,956,956,956,0
|
|
20230801,115900,79709057,956,956,956,956,0
|
|
20230801,115800,79709057,956,956,956,956,0
|
|
20230801,115700,79709057,956,956,956,956,0
|
|
20230801,115600,79709057,956,956,956,956,0
|
|
20230801,115500,79709057,956,956,956,956,475
|
|
20230801,115400,79254957,956,956,956,956,0
|
|
20230801,115300,79254957,956,956,956,956,0
|
|
20230801,115200,79254957,956,956,956,956,0
|
|
20230801,115100,79254957,956,956,956,956,0
|
|
20230801,115000,79254957,956,956,956,956,0
|
|
20230801,114900,79254957,956,956,956,956,0
|
|
20230801,114800,79254957,956,956,956,956,0
|
|
20230801,114700,79254957,956,956,956,956,0
|
|
20230801,114600,79254957,956,956,956,956,0
|
|
20230801,114500,79254957,956,956,956,956,0
|
|
20230801,114400,79254957,956,956,956,956,0
|
|
20230801,114300,79254957,956,956,956,956,20
|
|
20230801,114200,79235837,956,956,956,956,0
|
|
20230801,114100,79235837,956,956,956,956,260
|
|
20230801,114000,78987277,956,956,956,956,3
|
|
20230801,113900,78984409,957,957,957,957,0
|
|
20230801,113800,78984409,957,957,957,957,0
|
|
20230801,113700,78984409,957,957,957,957,0
|
|
20230801,113600,78984409,957,957,957,957,0
|
|
20230801,113500,78984409,957,957,957,957,365
|
|
20230801,113400,78635104,957,957,957,957,0
|
|
20230801,113300,78635104,957,957,957,957,0
|
|
20230801,113200,78635104,957,957,957,957,0
|
|
20230801,113100,78635104,957,957,957,957,0
|
|
20230801,113000,78635104,957,957,957,957,81
|
|
20230801,112900,78557587,957,957,957,957,4
|
|
20230801,112800,78553759,958,958,958,958,0
|
|
20230801,112700,78553759,958,958,958,958,0
|
|
20230801,112600,78553759,958,958,958,958,0
|
|
20230801,112500,78553759,958,958,958,958,0
|
|
20230801,112400,78553759,958,958,958,958,0
|
|
20230801,112300,78553759,958,958,958,958,0
|
|
20230801,112200,78553759,958,958,958,958,0
|
|
20230801,112100,78553759,958,958,958,958,0
|
|
20230801,112000,78553759,958,958,958,958,0
|
|
20230801,111900,78553759,958,958,958,958,0
|
|
20230801,111800,78553759,958,958,958,958,0
|
|
20230801,111700,78553759,958,958,958,958,0
|
|
20230801,111600,78553759,958,958,958,958,42
|
|
20230801,111500,78513523,958,958,958,958,1
|
|
20230801,111400,78512565,958,958,958,958,40
|
|
20230801,111300,78474245,957,957,957,957,0
|
|
20230801,111200,78474245,957,957,957,957,0
|
|
20230801,111100,78474245,957,957,957,957,1
|
|
20230801,111000,78473288,957,957,957,957,0
|
|
20230801,110900,78473288,957,957,957,957,0
|
|
20230801,110800,78473288,957,957,957,957,0
|
|
20230801,110700,78473288,957,957,957,957,0
|
|
20230801,110600,78473288,957,957,957,957,0
|
|
20230801,110500,78473288,957,957,957,957,47
|
|
20230801,110400,78428309,957,957,957,957,38
|
|
20230801,110300,78391943,957,957,957,957,1037
|
|
20230801,110200,77399534,957,957,957,957,0
|
|
20230801,110100,77399534,957,957,957,957,16
|
|
20230801,110000,77384222,957,957,957,957,101
|
|
20230801,105900,77287565,959,959,959,959,350
|
|
20230801,105800,76951915,957,957,957,957,0
|
|
20230801,105700,76951915,957,957,957,957,0
|
|
20230801,105600,76951915,957,957,957,957,0
|
|
20230801,105500,76951915,957,957,957,957,0
|
|
20230801,105400,76951915,957,957,957,957,0
|
|
20230801,105300,76951915,957,957,957,957,0
|
|
20230801,105200,76951915,957,957,957,957,0
|
|
20230801,105100,76951915,957,957,957,957,0
|
|
20230801,105000,76951915,957,965,965,957,126
|
|
20230801,104900,76830416,965,965,965,965,1
|
|
20230801,104800,76829451,966,966,966,966,50
|
|
20230801,104700,76781151,966,966,966,966,0
|
|
20230801,104600,76781151,966,966,966,966,0
|
|
20230801,104500,76781151,966,966,966,966,0
|
|
20230801,104400,76781151,966,966,966,966,0
|
|
20230801,104300,76781151,966,966,966,966,0
|
|
20230801,104200,76781151,966,966,966,966,100
|
|
20230801,104100,76684551,966,966,966,966,1
|
|
20230801,104000,76683585,965,965,965,965,0
|
|
20230801,103900,76683585,965,965,965,965,0
|
|
20230801,103800,76683585,965,965,965,965,0
|
|
20230801,103700,76683585,965,965,965,965,1
|
|
20230801,103600,76682620,965,965,965,965,0
|
|
20230801,103500,76682620,965,965,965,965,0
|
|
20230801,103400,76682620,965,965,965,965,0
|
|
20230801,103300,76682620,965,965,965,965,0
|
|
20230801,103200,76682620,965,965,965,965,0
|
|
20230801,103100,76682620,965,965,965,965,0
|
|
20230801,103000,76682620,965,965,965,965,790
|
|
20230801,102900,75920270,965,965,965,965,0
|
|
20230801,102800,75920270,965,965,965,965,0
|
|
20230801,102700,75920270,965,965,965,965,0
|
|
20230801,102600,75920270,965,963,965,963,100
|
|
20230801,102500,75823806,962,963,963,958,1003
|
|
20230801,102400,74858093,963,963,963,963,1029
|
|
20230801,102300,73867166,965,962,965,962,238
|
|
20230801,102200,73637832,965,965,965,965,0
|
|
20230801,102100,73637832,965,965,965,965,0
|
|
20230801,102000,73637832,965,964,965,964,1118
|
|
20230801,101900,72559016,958,955,958,955,401
|
|
20230801,101800,72175560,957,958,958,957,814
|
|
20230801,101700,71396524,957,957,957,957,1000
|
|
20230801,101600,70439524,958,958,958,958,52
|
|
20230801,101500,70389708,965,965,965,965,0
|
|
20230801,101400,70389708,965,965,965,965,500
|
|
20230801,101300,69907208,966,960,966,960,517
|
|
20230801,101200,69410683,958,958,958,958,100
|
|
20230801,101100,69314883,958,958,958,958,40
|
|
20230801,101000,69276563,960,956,960,956,2532
|
|
20230801,100900,66850783,957,957,957,957,250
|
|
20230801,100800,66611533,957,957,957,957,900
|
|
20230801,100700,65750233,957,957,957,957,1
|
|
20230801,100600,65749276,957,957,957,957,200
|
|
20230801,100500,65557876,955,955,955,955,0
|
|
20230801,100400,65557876,955,955,955,955,162
|
|
20230801,100300,65403166,955,955,955,955,0
|
|
20230801,100200,65403166,955,955,955,955,3
|
|
20230801,100100,65400301,955,955,955,955,0
|
|
20230801,100000,65400301,955,955,955,955,0
|
|
20230801,095900,65400301,955,955,955,955,24
|
|
20230801,095800,65377381,955,955,955,955,0
|
|
20230801,095700,65377381,955,955,955,955,300
|
|
20230801,095600,65090881,957,956,957,956,526
|
|
20230801,095500,64587705,956,956,956,956,300
|
|
20230801,095400,64300905,956,955,956,955,802
|
|
20230801,095300,63534895,951,951,951,951,0
|
|
20230801,095200,63534895,951,951,951,951,0
|
|
20230801,095100,63534895,951,951,951,951,0
|
|
20230801,095000,63534895,951,951,951,951,0
|
|
20230801,094900,63534895,951,951,951,951,0
|
|
20230801,094800,63534895,951,951,951,951,0
|
|
20230801,094700,63534895,951,954,954,951,450
|
|
20230801,094600,63106144,954,954,954,954,20
|
|
20230801,094500,63087064,954,954,954,954,2
|
|
20230801,094400,63085156,955,955,955,955,100
|
|
20230801,094300,62989656,955,955,955,955,0
|
|
20230801,094200,62989656,955,955,955,955,1
|
|
20230801,094100,62988701,951,951,951,951,0
|
|
20230801,094000,62988701,951,951,951,951,2
|
|
20230801,093900,62986799,951,951,951,951,158
|
|
20230801,093800,62836541,951,951,955,951,1501
|
|
20230801,093700,61409086,955,955,955,955,101
|
|
20230801,093600,61312631,955,950,955,950,201
|
|
20230801,093500,61121190,950,941,950,941,284
|
|
20230801,093400,60852847,940,939,940,939,51483
|
|
20230801,093300,12460161,939,939,939,939,0
|
|
20230801,093200,12460161,939,939,939,939,0
|
|
20230801,093100,12460161,939,939,939,939,0
|
|
20230801,093000,12460161,939,939,939,939,0
|
|
20230801,092900,12460161,939,939,939,939,0
|
|
20230801,092800,12460161,939,939,939,939,0
|
|
20230801,092700,12460161,939,939,939,939,0
|
|
20230801,092600,12460161,939,939,939,939,252
|
|
20230801,092500,12223533,939,939,939,939,0
|
|
20230801,092400,12223533,939,939,939,939,0
|
|
20230801,092300,12223533,939,939,939,939,102
|
|
20230801,092200,12127755,939,939,939,939,975
|
|
20230801,092100,11212230,938,938,938,938,0
|
|
20230801,092000,11212230,938,938,938,938,0
|
|
20230801,091900,11212230,938,938,938,938,0
|
|
20230801,091800,11212230,938,938,938,938,2115
|
|
20230801,091700,9228360,938,937,938,937,71
|
|
20230801,091600,9161832,938,938,938,938,0
|
|
20230801,091500,9161832,938,938,938,938,20
|
|
20230801,091400,9143072,939,939,939,939,100
|
|
20230801,091300,9049172,939,939,939,939,100
|
|
20230801,091200,8955272,939,939,939,939,200
|
|
20230801,091100,8767472,939,939,939,939,0
|
|
20230801,091000,8767472,939,939,939,939,0
|
|
20230801,090900,8767472,939,939,939,939,0
|
|
20230801,090800,8767472,939,939,939,939,14
|
|
20230801,090700,8754326,939,939,939,939,4081
|
|
20230801,090600,4922267,940,940,940,940,0
|
|
20230801,090500,4922267,940,940,940,940,0
|
|
20230801,090400,4922267,940,940,940,940,0
|
|
20230801,090300,4922267,940,939,940,939,1003
|
|
20230801,090200,3980447,940,940,940,940,0
|
|
20230801,090100,3980447,940,940,940,940,26
|
|
20230801,090000,3956007,939,939,939,939,4213
|