644 lines
28 KiB
CSV
644 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194100,108391598,573,573,573,573,4135
|
|
20230801,194000,108391598,573,573,573,573,0
|
|
20230801,193900,108391598,573,573,573,573,0
|
|
20230801,193800,108391598,573,573,573,573,0
|
|
20230801,193700,108391598,573,573,573,573,0
|
|
20230801,193600,108391598,573,573,573,573,0
|
|
20230801,193500,108391598,573,573,573,573,0
|
|
20230801,193400,108391598,573,573,573,573,0
|
|
20230801,193300,108391598,573,573,573,573,0
|
|
20230801,193200,108391598,573,573,573,573,0
|
|
20230801,193100,108391598,573,573,573,573,0
|
|
20230801,193000,108391598,573,573,573,573,0
|
|
20230801,192900,108391598,573,573,573,573,0
|
|
20230801,192800,108391598,573,573,573,573,0
|
|
20230801,192700,108391598,573,573,573,573,0
|
|
20230801,192600,108391598,573,573,573,573,0
|
|
20230801,192500,108391598,573,573,573,573,0
|
|
20230801,192400,108391598,573,573,573,573,0
|
|
20230801,192300,108391598,573,573,573,573,0
|
|
20230801,192200,108391598,573,573,573,573,0
|
|
20230801,192100,108391598,573,573,573,573,0
|
|
20230801,192000,108391598,573,573,573,573,0
|
|
20230801,191900,108391598,573,573,573,573,0
|
|
20230801,191800,108391598,573,573,573,573,0
|
|
20230801,191700,108391598,573,573,573,573,0
|
|
20230801,191600,108391598,573,573,573,573,0
|
|
20230801,191500,108391598,573,573,573,573,0
|
|
20230801,191400,108391598,573,573,573,573,0
|
|
20230801,191300,108391598,573,573,573,573,0
|
|
20230801,191200,108391598,573,573,573,573,0
|
|
20230801,191100,108391598,573,573,573,573,4135
|
|
20230801,191000,108391598,573,573,573,573,0
|
|
20230801,190900,108391598,573,573,573,573,0
|
|
20230801,190800,108391598,573,573,573,573,0
|
|
20230801,190700,108391598,573,573,573,573,0
|
|
20230801,190600,108391598,573,573,573,573,0
|
|
20230801,190500,108391598,573,573,573,573,0
|
|
20230801,190400,108391598,573,573,573,573,0
|
|
20230801,190300,108391598,573,573,573,573,0
|
|
20230801,190200,108391598,573,573,573,573,0
|
|
20230801,190100,108391598,573,573,573,573,0
|
|
20230801,190000,108391598,573,573,573,573,0
|
|
20230801,185900,108391598,573,573,573,573,0
|
|
20230801,185800,108391598,573,573,573,573,0
|
|
20230801,185700,108391598,573,573,573,573,0
|
|
20230801,185600,108391598,573,573,573,573,0
|
|
20230801,185500,108391598,573,573,573,573,0
|
|
20230801,185400,108391598,573,573,573,573,0
|
|
20230801,185300,108391598,573,573,573,573,0
|
|
20230801,185200,108391598,573,573,573,573,0
|
|
20230801,185100,108391598,573,573,573,573,0
|
|
20230801,185000,108391598,573,573,573,573,0
|
|
20230801,184900,108391598,573,573,573,573,0
|
|
20230801,184800,108391598,573,573,573,573,0
|
|
20230801,184700,108391598,573,573,573,573,0
|
|
20230801,184600,108391598,573,573,573,573,0
|
|
20230801,184500,108391598,573,573,573,573,0
|
|
20230801,184400,108391598,573,573,573,573,0
|
|
20230801,184300,108391598,573,573,573,573,0
|
|
20230801,184200,108391598,573,573,573,573,0
|
|
20230801,184100,108391598,573,573,573,573,4135
|
|
20230801,184000,108391598,573,573,573,573,0
|
|
20230801,183900,108391598,573,573,573,573,0
|
|
20230801,183800,108391598,573,573,573,573,0
|
|
20230801,183700,108391598,573,573,573,573,0
|
|
20230801,183600,108391598,573,573,573,573,0
|
|
20230801,183500,108391598,573,573,573,573,0
|
|
20230801,183400,108391598,573,573,573,573,0
|
|
20230801,183300,108391598,573,573,573,573,0
|
|
20230801,183200,108391598,573,573,573,573,0
|
|
20230801,183100,108391598,573,573,573,573,0
|
|
20230801,183000,108391598,573,573,573,573,0
|
|
20230801,182900,108391598,573,573,573,573,0
|
|
20230801,182800,108391598,573,573,573,573,0
|
|
20230801,182700,108391598,573,573,573,573,0
|
|
20230801,182600,108391598,573,573,573,573,0
|
|
20230801,182500,108391598,573,573,573,573,0
|
|
20230801,182400,108391598,573,573,573,573,0
|
|
20230801,182300,108391598,573,573,573,573,0
|
|
20230801,182200,108391598,573,573,573,573,0
|
|
20230801,182100,108391598,573,573,573,573,0
|
|
20230801,182000,108391598,573,573,573,573,0
|
|
20230801,181900,108391598,573,573,573,573,0
|
|
20230801,181800,108391598,573,573,573,573,0
|
|
20230801,181700,108391598,573,573,573,573,0
|
|
20230801,181600,108391598,573,573,573,573,0
|
|
20230801,181500,108391598,573,573,573,573,0
|
|
20230801,181400,108391598,573,573,573,573,0
|
|
20230801,181300,108391598,573,573,573,573,0
|
|
20230801,181200,108391598,573,573,573,573,0
|
|
20230801,181100,108391598,573,573,573,573,4135
|
|
20230801,181000,108391598,573,573,573,573,0
|
|
20230801,180900,108391598,573,573,573,573,0
|
|
20230801,180800,108391598,573,573,573,573,0
|
|
20230801,180700,108391598,573,573,573,573,0
|
|
20230801,180600,108391598,573,573,573,573,0
|
|
20230801,180500,108391598,573,573,573,573,0
|
|
20230801,180400,108391598,573,573,573,573,0
|
|
20230801,180300,108391598,573,573,573,573,0
|
|
20230801,180200,108391598,573,573,573,573,0
|
|
20230801,180100,108391598,573,573,573,573,0
|
|
20230801,180000,108391598,573,573,573,573,0
|
|
20230801,175900,108391598,573,573,573,573,0
|
|
20230801,175800,108391598,573,573,573,573,0
|
|
20230801,175700,108391598,573,573,573,573,0
|
|
20230801,175600,108391598,573,573,573,573,0
|
|
20230801,175500,108391598,573,573,573,573,0
|
|
20230801,175400,108391598,573,573,573,573,0
|
|
20230801,175300,108391598,573,573,573,573,0
|
|
20230801,175200,108391598,573,573,573,573,0
|
|
20230801,175100,108391598,573,573,573,573,0
|
|
20230801,175000,108391598,573,573,573,573,0
|
|
20230801,174900,108391598,573,573,573,573,0
|
|
20230801,174800,108391598,573,573,573,573,0
|
|
20230801,174700,108391598,573,573,573,573,0
|
|
20230801,174600,108391598,573,573,573,573,0
|
|
20230801,174500,108391598,573,573,573,573,0
|
|
20230801,174400,108391598,573,573,573,573,0
|
|
20230801,174300,108391598,573,573,573,573,0
|
|
20230801,174200,108391598,573,573,573,573,0
|
|
20230801,174100,108391598,573,573,573,573,4135
|
|
20230801,174000,108391598,573,573,573,573,0
|
|
20230801,173900,108391598,573,573,573,573,0
|
|
20230801,173800,108391598,573,573,573,573,0
|
|
20230801,173700,108391598,573,573,573,573,0
|
|
20230801,173600,108391598,573,573,573,573,0
|
|
20230801,173500,108391598,573,573,573,573,0
|
|
20230801,173400,108391598,573,573,573,573,0
|
|
20230801,173300,108391598,573,573,573,573,0
|
|
20230801,173200,108391598,573,573,573,573,0
|
|
20230801,173100,108391598,573,573,573,573,0
|
|
20230801,173000,108391598,573,573,573,573,0
|
|
20230801,172900,108391598,573,573,573,573,0
|
|
20230801,172800,108391598,573,573,573,573,0
|
|
20230801,172700,108391598,573,573,573,573,0
|
|
20230801,172600,108391598,573,573,573,573,0
|
|
20230801,172500,108391598,573,573,573,573,0
|
|
20230801,172400,108391598,573,573,573,573,0
|
|
20230801,172300,108391598,573,573,573,573,0
|
|
20230801,172200,108391598,573,573,573,573,0
|
|
20230801,172100,108391598,573,573,573,573,0
|
|
20230801,172000,108391598,573,573,573,573,0
|
|
20230801,171900,108391598,573,573,573,573,0
|
|
20230801,171800,108391598,573,573,573,573,0
|
|
20230801,171700,108391598,573,573,573,573,0
|
|
20230801,171600,108391598,573,573,573,573,0
|
|
20230801,171500,108391598,573,573,573,573,0
|
|
20230801,171400,108391598,573,573,573,573,0
|
|
20230801,171300,108391598,573,573,573,573,0
|
|
20230801,171200,108391598,573,573,573,573,0
|
|
20230801,171100,108391598,573,573,573,573,4135
|
|
20230801,171000,108391598,573,573,573,573,0
|
|
20230801,170900,108391598,573,573,573,573,0
|
|
20230801,170800,108391598,573,573,573,573,0
|
|
20230801,170700,108391598,573,573,573,573,0
|
|
20230801,170600,108391598,573,573,573,573,0
|
|
20230801,170500,108391598,573,573,573,573,0
|
|
20230801,170400,108391598,573,573,573,573,0
|
|
20230801,170300,108391598,573,573,573,573,0
|
|
20230801,170200,108391598,573,573,573,573,0
|
|
20230801,170100,108391598,573,573,573,573,0
|
|
20230801,170000,108391598,573,573,573,573,0
|
|
20230801,165900,108391598,573,573,573,573,0
|
|
20230801,165800,108391598,573,573,573,573,0
|
|
20230801,165700,108391598,573,573,573,573,0
|
|
20230801,165600,108391598,573,573,573,573,0
|
|
20230801,165500,108391598,573,573,573,573,0
|
|
20230801,165400,108391598,573,573,573,573,0
|
|
20230801,165300,108391598,573,573,573,573,0
|
|
20230801,165200,108391598,573,573,573,573,0
|
|
20230801,165100,108391598,573,573,573,573,0
|
|
20230801,165000,108391598,573,573,573,573,0
|
|
20230801,164900,108391598,573,573,573,573,0
|
|
20230801,164800,108391598,573,573,573,573,0
|
|
20230801,164700,108391598,573,573,573,573,0
|
|
20230801,164600,108391598,573,573,573,573,0
|
|
20230801,164500,108391598,573,573,573,573,0
|
|
20230801,164400,108391598,573,573,573,573,0
|
|
20230801,164300,108391598,573,573,573,573,0
|
|
20230801,164200,108391598,573,573,573,573,0
|
|
20230801,164100,108391598,573,573,573,573,4135
|
|
20230801,164000,108391598,573,573,573,573,0
|
|
20230801,163900,108391598,573,573,573,573,0
|
|
20230801,163800,108391598,573,573,573,573,0
|
|
20230801,163700,108391598,573,573,573,573,0
|
|
20230801,163600,108391598,573,573,573,573,0
|
|
20230801,163500,108391598,573,573,573,573,0
|
|
20230801,163400,108391598,573,573,573,573,0
|
|
20230801,163300,108391598,573,573,573,573,0
|
|
20230801,163200,108391598,573,573,573,573,0
|
|
20230801,163100,108391598,573,573,573,573,0
|
|
20230801,163000,108391598,573,573,573,573,0
|
|
20230801,162900,108391598,573,573,573,573,0
|
|
20230801,162800,108391598,573,573,573,573,0
|
|
20230801,162700,108391598,573,573,573,573,0
|
|
20230801,162600,108391598,573,573,573,573,0
|
|
20230801,162500,108391598,573,573,573,573,0
|
|
20230801,162400,108391598,573,573,573,573,0
|
|
20230801,162300,108391598,573,573,573,573,0
|
|
20230801,162200,108391598,573,573,573,573,0
|
|
20230801,162100,108391598,573,573,573,573,0
|
|
20230801,162000,108391598,573,573,573,573,0
|
|
20230801,161900,108391598,573,573,573,573,0
|
|
20230801,161800,108391598,573,573,573,573,0
|
|
20230801,161700,108391598,573,573,573,573,0
|
|
20230801,161600,108391598,573,573,573,573,0
|
|
20230801,161500,108391598,573,573,573,573,0
|
|
20230801,161400,108391598,573,573,573,573,0
|
|
20230801,161300,108391598,573,573,573,573,0
|
|
20230801,161200,108391598,573,573,573,573,0
|
|
20230801,161100,108391598,573,573,573,573,4135
|
|
20230801,161000,108391598,573,573,573,573,0
|
|
20230801,160900,108391598,573,573,573,573,0
|
|
20230801,160800,108391598,573,573,573,573,0
|
|
20230801,160700,108391598,573,573,573,573,0
|
|
20230801,160600,108391598,573,573,573,573,0
|
|
20230801,160500,108391598,573,573,573,573,0
|
|
20230801,160400,108391598,573,573,573,573,0
|
|
20230801,160300,108391598,573,573,573,573,0
|
|
20230801,160200,108391598,573,573,573,573,0
|
|
20230801,160100,108391598,573,573,573,573,0
|
|
20230801,160000,108391598,573,573,573,573,0
|
|
20230801,155900,108391598,573,573,573,573,0
|
|
20230801,155800,108391598,573,573,573,573,0
|
|
20230801,155700,108391598,573,573,573,573,0
|
|
20230801,155600,108391598,573,573,573,573,0
|
|
20230801,155500,108391598,573,573,573,573,0
|
|
20230801,155400,108391598,573,573,573,573,0
|
|
20230801,155300,108391598,573,573,573,573,0
|
|
20230801,155200,108391598,573,573,573,573,0
|
|
20230801,155100,108391598,573,573,573,573,0
|
|
20230801,155000,108391598,573,573,573,573,0
|
|
20230801,154900,108391598,573,573,573,573,0
|
|
20230801,154800,108391598,573,573,573,573,0
|
|
20230801,154700,108391598,573,573,573,573,0
|
|
20230801,154600,108391598,573,573,573,573,0
|
|
20230801,154500,108391598,573,573,573,573,0
|
|
20230801,154400,108391598,573,573,573,573,0
|
|
20230801,154300,108391598,573,573,573,573,0
|
|
20230801,154200,108391598,573,573,573,573,0
|
|
20230801,154100,108391598,573,573,573,573,4135
|
|
20230801,154000,108391598,573,573,573,573,0
|
|
20230801,153900,108391598,573,573,573,573,0
|
|
20230801,153800,108391598,573,573,573,573,0
|
|
20230801,153700,108391598,573,573,573,573,0
|
|
20230801,153600,108391598,573,573,573,573,0
|
|
20230801,153500,108391598,573,573,573,573,0
|
|
20230801,153400,108391598,573,573,573,573,0
|
|
20230801,153300,108391598,573,573,573,573,0
|
|
20230801,153200,108391598,573,573,573,573,0
|
|
20230801,153100,108391598,573,573,573,573,0
|
|
20230801,153000,108391598,573,573,573,573,4135
|
|
20230801,152900,106022243,573,573,573,573,0
|
|
20230801,152800,106022243,573,573,573,573,0
|
|
20230801,152700,106022243,573,573,573,573,0
|
|
20230801,152600,106022243,573,573,573,573,0
|
|
20230801,152500,106022243,573,573,573,573,0
|
|
20230801,152400,106022243,573,573,573,573,0
|
|
20230801,152300,106022243,573,573,573,573,0
|
|
20230801,152200,106022243,573,573,573,573,0
|
|
20230801,152100,106022243,573,573,573,573,0
|
|
20230801,152000,106022243,573,573,573,573,0
|
|
20230801,151900,106022243,573,574,574,573,2
|
|
20230801,151800,106021096,572,572,572,572,0
|
|
20230801,151700,106021096,572,572,572,572,0
|
|
20230801,151600,106021096,572,572,572,572,0
|
|
20230801,151500,106021096,572,572,572,572,1
|
|
20230801,151400,106020524,574,573,574,572,33
|
|
20230801,151300,106001597,572,573,574,572,251
|
|
20230801,151200,105857625,574,574,574,571,943
|
|
20230801,151100,105316352,574,573,574,573,68
|
|
20230801,151000,105277385,571,571,571,571,0
|
|
20230801,150900,105277385,571,571,571,571,0
|
|
20230801,150800,105277385,571,571,571,571,0
|
|
20230801,150700,105277385,571,573,573,571,136
|
|
20230801,150600,105199459,574,571,574,571,2743
|
|
20230801,150500,103633083,574,573,574,571,4031
|
|
20230801,150400,101326039,573,573,573,573,2707
|
|
20230801,150300,99774928,574,573,574,573,116
|
|
20230801,150200,99708347,573,574,574,573,2
|
|
20230801,150100,99707200,574,574,574,574,1
|
|
20230801,150000,99706626,572,572,572,572,0
|
|
20230801,145900,99706626,572,572,572,572,0
|
|
20230801,145800,99706626,572,572,573,572,102
|
|
20230801,145700,99648182,573,573,573,573,210
|
|
20230801,145600,99527852,572,572,572,572,1
|
|
20230801,145500,99527280,574,573,574,572,13
|
|
20230801,145400,99519823,572,572,572,572,0
|
|
20230801,145300,99519823,572,572,572,572,0
|
|
20230801,145200,99519823,572,573,574,572,1068
|
|
20230801,145100,98907860,571,571,571,571,0
|
|
20230801,145000,98907860,571,573,573,571,2
|
|
20230801,144900,98906716,573,571,573,571,2
|
|
20230801,144800,98905572,572,572,572,572,0
|
|
20230801,144700,98905572,572,571,572,571,101
|
|
20230801,144600,98847801,572,572,572,572,107
|
|
20230801,144500,98786597,571,571,571,571,0
|
|
20230801,144400,98786597,571,572,572,571,6
|
|
20230801,144300,98783167,571,571,571,571,0
|
|
20230801,144200,98783167,571,571,571,571,0
|
|
20230801,144100,98783167,571,571,571,571,0
|
|
20230801,144000,98783167,571,573,573,571,302
|
|
20230801,143900,98610723,571,571,571,571,1
|
|
20230801,143800,98610152,573,573,573,573,10
|
|
20230801,143700,98604422,573,573,573,573,1
|
|
20230801,143600,98603849,571,571,571,571,14
|
|
20230801,143500,98595855,573,573,573,573,1
|
|
20230801,143400,98595282,572,573,573,572,71
|
|
20230801,143300,98554649,574,574,574,574,1
|
|
20230801,143200,98554075,573,570,573,569,10355
|
|
20230801,143100,92650902,568,568,568,568,1
|
|
20230801,143000,92650334,569,569,569,569,2972
|
|
20230801,142900,90959266,568,568,568,568,0
|
|
20230801,142800,90959266,568,568,568,568,0
|
|
20230801,142700,90959266,568,568,568,568,0
|
|
20230801,142600,90959266,568,568,568,568,1
|
|
20230801,142500,90958698,569,569,569,569,3315
|
|
20230801,142400,89072463,569,569,569,569,0
|
|
20230801,142300,89072463,569,569,569,569,0
|
|
20230801,142200,89072463,569,569,569,569,76
|
|
20230801,142100,89029219,569,569,569,569,0
|
|
20230801,142000,89029219,569,569,569,569,0
|
|
20230801,141900,89029219,569,569,569,569,0
|
|
20230801,141800,89029219,569,569,570,569,820
|
|
20230801,141700,88562599,568,568,568,568,0
|
|
20230801,141600,88562599,568,569,569,568,335
|
|
20230801,141500,88371985,570,570,570,570,0
|
|
20230801,141400,88371985,570,570,570,570,0
|
|
20230801,141300,88371985,570,570,570,570,0
|
|
20230801,141200,88371985,570,572,572,570,773
|
|
20230801,141100,87931358,572,572,572,572,0
|
|
20230801,141000,87931358,572,572,572,572,2
|
|
20230801,140900,87930214,570,570,570,570,1241
|
|
20230801,140800,87222844,570,570,570,570,0
|
|
20230801,140700,87222844,570,570,570,570,0
|
|
20230801,140600,87222844,570,570,570,570,1
|
|
20230801,140500,87222274,569,569,569,569,1
|
|
20230801,140400,87221705,570,570,570,569,114
|
|
20230801,140300,87156726,570,570,570,570,3
|
|
20230801,140200,87155016,569,570,570,569,208
|
|
20230801,140100,87036658,569,570,570,569,3
|
|
20230801,140000,87034949,569,571,572,569,62
|
|
20230801,135900,86999547,572,572,572,572,2
|
|
20230801,135800,86998403,571,571,571,571,386
|
|
20230801,135700,86777997,569,569,569,569,1
|
|
20230801,135600,86777428,571,571,571,571,2
|
|
20230801,135500,86776286,571,569,571,569,3
|
|
20230801,135400,86774575,571,571,571,571,9
|
|
20230801,135300,86769436,571,571,571,571,5
|
|
20230801,135200,86766581,568,568,568,568,0
|
|
20230801,135100,86766581,568,568,568,568,0
|
|
20230801,135000,86766581,568,568,568,568,0
|
|
20230801,134900,86766581,568,568,571,568,21
|
|
20230801,134800,86754627,568,568,568,568,0
|
|
20230801,134700,86754627,568,568,568,568,0
|
|
20230801,134600,86754627,568,570,570,568,3284
|
|
20230801,134500,84889309,569,570,570,569,2
|
|
20230801,134400,84888170,570,570,570,569,52
|
|
20230801,134300,84858532,568,569,569,568,101
|
|
20230801,134200,84801064,568,570,571,568,31
|
|
20230801,134100,84783392,568,568,568,568,0
|
|
20230801,134000,84783392,568,570,570,568,1605
|
|
20230801,133900,83868544,570,570,570,570,0
|
|
20230801,133800,83868544,570,570,570,570,0
|
|
20230801,133700,83868544,570,571,571,570,11
|
|
20230801,133600,83862264,572,572,572,572,1
|
|
20230801,133500,83861692,570,570,570,570,800
|
|
20230801,133400,83405692,570,570,570,570,0
|
|
20230801,133300,83405692,570,570,570,570,0
|
|
20230801,133200,83405692,570,570,570,570,2000
|
|
20230801,133100,82265692,570,572,572,570,186
|
|
20230801,133000,82159304,570,570,572,570,7
|
|
20230801,132900,82155304,572,572,572,572,1
|
|
20230801,132800,82154732,570,570,570,570,0
|
|
20230801,132700,82154732,570,568,570,568,2679
|
|
20230801,132600,80627704,568,570,570,568,2
|
|
20230801,132500,80626566,568,568,568,568,2253
|
|
20230801,132400,79346862,568,570,570,568,16625
|
|
20230801,132300,69883228,570,570,572,570,5
|
|
20230801,132200,69880374,572,571,572,570,78
|
|
20230801,132100,69835835,571,571,572,571,89
|
|
20230801,132000,69785015,571,571,573,571,2361
|
|
20230801,131900,68436856,572,572,572,571,103
|
|
20230801,131800,68377942,571,572,572,571,2
|
|
20230801,131700,68376799,571,571,571,571,0
|
|
20230801,131600,68376799,571,571,571,571,0
|
|
20230801,131500,68376799,571,571,571,571,1
|
|
20230801,131400,68376228,572,572,572,571,102
|
|
20230801,131300,68317984,570,570,570,570,1
|
|
20230801,131200,68317414,572,571,572,571,238
|
|
20230801,131100,68181513,571,571,571,571,0
|
|
20230801,131000,68181513,571,571,571,571,0
|
|
20230801,130900,68181513,571,571,571,571,0
|
|
20230801,130800,68181513,571,571,571,571,0
|
|
20230801,130700,68181513,571,571,571,571,0
|
|
20230801,130600,68181513,571,571,571,571,0
|
|
20230801,130500,68181513,571,572,572,571,2
|
|
20230801,130400,68180370,573,573,573,571,6
|
|
20230801,130300,68176936,571,572,573,571,29
|
|
20230801,130200,68160345,571,571,573,571,3
|
|
20230801,130100,68158630,573,572,573,570,29
|
|
20230801,130000,68142041,570,570,570,570,0
|
|
20230801,125900,68142041,570,573,573,570,108
|
|
20230801,125800,68080461,573,573,573,570,11
|
|
20230801,125700,68074161,573,570,573,570,301
|
|
20230801,125600,67902539,573,572,573,572,8
|
|
20230801,125500,67897957,570,570,570,570,400
|
|
20230801,125400,67669957,570,572,572,570,10000
|
|
20230801,125300,61966537,572,572,572,572,0
|
|
20230801,125200,61966537,572,572,572,572,0
|
|
20230801,125100,61966537,572,572,572,572,0
|
|
20230801,125000,61966537,572,572,572,572,0
|
|
20230801,124900,61966537,572,572,572,572,381
|
|
20230801,124800,61748605,571,572,572,571,5000
|
|
20230801,124700,58892310,572,572,572,572,78
|
|
20230801,124600,58847694,571,571,571,571,0
|
|
20230801,124500,58847694,571,571,571,571,0
|
|
20230801,124400,58847694,571,573,573,571,5000
|
|
20230801,124300,55987067,572,572,572,572,0
|
|
20230801,124200,55987067,572,572,572,572,0
|
|
20230801,124100,55987067,572,572,572,572,0
|
|
20230801,124000,55987067,572,574,574,572,4000
|
|
20230801,123900,53695693,573,573,573,573,0
|
|
20230801,123800,53695693,573,573,573,573,0
|
|
20230801,123700,53695693,573,573,573,573,0
|
|
20230801,123600,53695693,573,573,573,573,0
|
|
20230801,123500,53695693,573,573,573,573,0
|
|
20230801,123400,53695693,573,573,573,573,0
|
|
20230801,123300,53695693,573,573,573,573,0
|
|
20230801,123200,53695693,573,573,573,573,3338
|
|
20230801,123100,51783019,573,573,573,573,0
|
|
20230801,123000,51783019,573,573,573,573,0
|
|
20230801,122900,51783019,573,573,573,573,1
|
|
20230801,122800,51782446,574,574,574,574,0
|
|
20230801,122700,51782446,574,574,574,574,2
|
|
20230801,122600,51781298,574,572,574,572,11
|
|
20230801,122500,51774986,574,575,575,574,2291
|
|
20230801,122400,50459889,575,575,575,575,0
|
|
20230801,122300,50459889,575,575,575,575,0
|
|
20230801,122200,50459889,575,575,575,575,1
|
|
20230801,122100,50459314,577,577,577,577,2
|
|
20230801,122000,50458160,577,577,577,577,5
|
|
20230801,121900,50455275,577,577,577,577,10
|
|
20230801,121800,50449505,576,576,576,576,0
|
|
20230801,121700,50449505,576,576,576,576,123
|
|
20230801,121600,50378657,575,575,575,575,0
|
|
20230801,121500,50378657,575,575,575,575,0
|
|
20230801,121400,50378657,575,575,575,575,0
|
|
20230801,121300,50378657,575,575,575,575,0
|
|
20230801,121200,50378657,575,575,575,575,0
|
|
20230801,121100,50378657,575,575,575,575,0
|
|
20230801,121000,50378657,575,575,575,575,0
|
|
20230801,120900,50378657,575,576,576,575,2
|
|
20230801,120800,50377506,576,576,576,576,1
|
|
20230801,120700,50376930,574,574,574,574,0
|
|
20230801,120600,50376930,574,574,574,574,0
|
|
20230801,120500,50376930,574,574,574,574,6
|
|
20230801,120400,50373486,574,576,576,574,45
|
|
20230801,120300,50347641,577,577,577,577,0
|
|
20230801,120200,50347641,577,577,577,577,0
|
|
20230801,120100,50347641,577,577,577,577,332
|
|
20230801,120000,50156077,577,577,577,577,0
|
|
20230801,115900,50156077,577,577,577,577,305
|
|
20230801,115800,49980092,577,577,577,577,306
|
|
20230801,115700,49803530,575,575,575,575,93
|
|
20230801,115600,49750055,575,575,575,575,0
|
|
20230801,115500,49750055,575,575,575,575,504
|
|
20230801,115400,49460255,575,575,575,575,0
|
|
20230801,115300,49460255,575,575,575,575,0
|
|
20230801,115200,49460255,575,575,575,575,0
|
|
20230801,115100,49460255,575,575,575,575,4
|
|
20230801,115000,49457955,576,576,576,572,60
|
|
20230801,114900,49423595,576,576,576,576,0
|
|
20230801,114800,49423595,576,576,576,576,0
|
|
20230801,114700,49423595,576,576,576,576,0
|
|
20230801,114600,49423595,576,576,576,576,1
|
|
20230801,114500,49423019,576,576,576,576,1
|
|
20230801,114400,49422443,577,577,577,577,1
|
|
20230801,114300,49421866,573,575,577,573,61
|
|
20230801,114200,49386791,571,575,575,571,15
|
|
20230801,114100,49378176,570,570,570,570,0
|
|
20230801,114000,49378176,570,570,570,570,0
|
|
20230801,113900,49378176,570,570,570,570,0
|
|
20230801,113800,49378176,570,570,570,570,0
|
|
20230801,113700,49378176,570,574,574,570,10202
|
|
20230801,113600,43544173,574,574,574,574,0
|
|
20230801,113500,43544173,574,574,574,574,0
|
|
20230801,113400,43544173,574,574,574,574,0
|
|
20230801,113300,43544173,574,574,574,574,0
|
|
20230801,113200,43544173,574,574,574,574,0
|
|
20230801,113100,43544173,574,574,574,574,0
|
|
20230801,113000,43544173,574,574,574,574,0
|
|
20230801,112900,43544173,574,574,574,574,0
|
|
20230801,112800,43544173,574,574,574,574,6
|
|
20230801,112700,43540729,577,577,577,577,0
|
|
20230801,112600,43540729,577,577,577,577,500
|
|
20230801,112500,43252229,573,573,573,572,3996
|
|
20230801,112400,40965417,573,573,573,573,1110
|
|
20230801,112300,40329387,573,573,573,573,0
|
|
20230801,112200,40329387,573,573,573,572,285
|
|
20230801,112100,40166083,573,574,574,573,600
|
|
20230801,112000,39822281,573,573,573,573,0
|
|
20230801,111900,39822281,573,573,573,573,0
|
|
20230801,111800,39822281,573,573,573,573,0
|
|
20230801,111700,39822281,573,576,576,573,236
|
|
20230801,111600,39686965,579,579,579,579,0
|
|
20230801,111500,39686965,579,579,579,575,73
|
|
20230801,111400,39644708,578,578,578,578,201
|
|
20230801,111300,39528530,575,579,579,575,7
|
|
20230801,111200,39524487,575,578,580,575,102
|
|
20230801,111100,39465420,575,577,578,575,560
|
|
20230801,111000,39143343,578,579,579,578,3739
|
|
20230801,110900,36979073,580,582,582,580,2632
|
|
20230801,110800,35452315,582,582,582,582,39
|
|
20230801,110700,35429617,582,582,582,582,85
|
|
20230801,110600,35380147,582,582,582,582,0
|
|
20230801,110500,35380147,582,582,582,582,0
|
|
20230801,110400,35380147,582,582,582,582,9
|
|
20230801,110300,35374909,581,581,581,581,0
|
|
20230801,110200,35374909,581,581,581,581,0
|
|
20230801,110100,35374909,581,581,581,581,0
|
|
20230801,110000,35374909,581,581,581,581,0
|
|
20230801,105900,35374909,581,581,581,581,0
|
|
20230801,105800,35374909,581,581,581,581,0
|
|
20230801,105700,35374909,581,581,581,581,0
|
|
20230801,105600,35374909,581,581,581,581,0
|
|
20230801,105500,35374909,581,582,582,581,2
|
|
20230801,105400,35373746,581,581,581,581,0
|
|
20230801,105300,35373746,581,581,581,581,4
|
|
20230801,105200,35371422,584,584,584,584,0
|
|
20230801,105100,35371422,584,584,584,584,0
|
|
20230801,105000,35371422,584,582,584,581,41
|
|
20230801,104900,35347562,584,584,584,584,0
|
|
20230801,104800,35347562,584,584,584,584,0
|
|
20230801,104700,35347562,584,584,584,584,1
|
|
20230801,104600,35346978,584,584,584,584,1
|
|
20230801,104500,35346394,582,582,582,582,12
|
|
20230801,104400,35339410,584,584,584,584,0
|
|
20230801,104300,35339410,584,584,584,584,20
|
|
20230801,104200,35327730,582,585,585,582,316
|
|
20230801,104100,35143209,584,584,584,584,458
|
|
20230801,104000,34875737,584,584,584,584,1936
|
|
20230801,103900,33745113,584,584,584,584,99
|
|
20230801,103800,33687297,585,585,585,585,0
|
|
20230801,103700,33687297,585,585,585,585,50
|
|
20230801,103600,33658047,584,584,584,584,0
|
|
20230801,103500,33658047,584,584,584,584,258
|
|
20230801,103400,33507375,585,585,585,585,1
|
|
20230801,103300,33506790,584,584,584,584,0
|
|
20230801,103200,33506790,584,584,585,584,1384
|
|
20230801,103100,32697600,584,584,585,584,403
|
|
20230801,103000,32461906,584,584,584,584,154
|
|
20230801,102900,32371970,584,584,584,584,2401
|
|
20230801,102800,30969786,584,584,584,584,324
|
|
20230801,102700,30780570,584,584,584,584,766
|
|
20230801,102600,30333226,583,583,583,583,3
|
|
20230801,102500,30331477,584,584,584,584,0
|
|
20230801,102400,30331477,584,584,584,584,110
|
|
20230801,102300,30267237,584,584,584,584,0
|
|
20230801,102200,30267237,584,583,584,583,150
|
|
20230801,102100,30179643,584,584,584,584,20
|
|
20230801,102000,30167963,581,581,581,581,0
|
|
20230801,101900,30167963,581,581,581,581,1
|
|
20230801,101800,30167382,583,583,583,583,0
|
|
20230801,101700,30167382,583,583,583,583,1
|
|
20230801,101600,30166799,581,581,581,581,1
|
|
20230801,101500,30166218,584,584,584,584,1
|
|
20230801,101400,30165634,581,581,581,581,432
|
|
20230801,101300,29914642,580,580,581,580,144
|
|
20230801,101200,29830980,581,580,581,580,3
|
|
20230801,101100,29829239,580,580,580,580,1
|
|
20230801,101000,29828659,581,581,581,581,1420
|
|
20230801,100900,29003639,585,585,585,585,104
|
|
20230801,100800,28942799,585,585,585,585,0
|
|
20230801,100700,28942799,585,585,585,585,0
|
|
20230801,100600,28942799,585,582,585,580,5001
|
|
20230801,100500,26039056,586,586,586,586,0
|
|
20230801,100400,26039056,586,586,586,583,1008
|
|
20230801,100300,25451377,587,587,587,587,0
|
|
20230801,100200,25451377,587,587,587,587,0
|
|
20230801,100100,25451377,587,587,587,587,8
|
|
20230801,100000,25446681,587,584,587,584,1505
|
|
20230801,095900,24567755,588,588,588,585,1013
|
|
20230801,095800,23975111,587,587,588,586,1176
|
|
20230801,095700,23284832,587,584,587,584,3971
|
|
20230801,095600,20954845,587,582,587,582,1421
|
|
20230801,095500,20127789,582,579,582,579,5769
|
|
20230801,095400,16782626,579,579,579,579,100
|
|
20230801,095300,16724726,579,579,579,579,2019
|
|
20230801,095200,15555725,579,578,579,578,76
|
|
20230801,095100,15511794,578,578,578,578,68
|
|
20230801,095000,15472490,578,578,578,578,1331
|
|
20230801,094900,14703172,578,578,578,578,404
|
|
20230801,094800,14469660,577,577,577,577,0
|
|
20230801,094700,14469660,577,578,578,577,8
|
|
20230801,094600,14465037,577,577,578,577,212
|
|
20230801,094500,14342712,578,577,578,577,40
|
|
20230801,094400,14319627,577,577,577,577,0
|
|
20230801,094300,14319627,577,577,577,577,501
|
|
20230801,094200,14030550,578,578,578,578,101
|
|
20230801,094100,13972172,578,577,578,577,28
|
|
20230801,094000,13955990,578,577,578,577,4006
|
|
20230801,093900,11644523,576,576,576,576,900
|
|
20230801,093800,11126123,576,577,578,576,337
|
|
20230801,093700,10931670,577,578,578,577,9
|
|
20230801,093600,10926469,577,577,577,577,59
|
|
20230801,093500,10892426,577,576,577,576,11
|
|
20230801,093400,10886080,577,576,577,576,111
|
|
20230801,093300,10822133,576,577,577,576,181
|
|
20230801,093200,10717867,578,577,578,577,949
|
|
20230801,093100,10170293,578,578,578,578,8
|
|
20230801,093000,10165669,578,577,578,577,752
|
|
20230801,092900,9731044,577,577,577,577,10
|
|
20230801,092800,9725274,576,576,577,576,88
|
|
20230801,092700,9674581,577,576,577,576,222
|
|
20230801,092600,9546698,576,574,576,574,215
|
|
20230801,092500,9423268,574,574,575,574,323
|
|
20230801,092400,9237644,576,576,576,576,7
|
|
20230801,092300,9233612,576,574,576,574,3106
|
|
20230801,092200,7447658,573,573,573,573,50
|
|
20230801,092100,7419008,574,574,574,574,0
|
|
20230801,092000,7419008,574,574,574,574,0
|
|
20230801,091900,7419008,574,573,574,573,970
|
|
20230801,091800,6863196,573,572,573,572,51
|
|
20230801,091700,6833974,574,574,574,574,1
|
|
20230801,091600,6833400,571,571,571,571,1
|
|
20230801,091500,6832829,574,574,574,574,0
|
|
20230801,091400,6832829,574,571,574,570,1006
|
|
20230801,091300,6258457,570,570,571,570,807
|
|
20230801,091200,5797662,571,571,571,570,411
|
|
20230801,091100,5563145,571,573,573,571,144
|
|
20230801,091000,5480738,572,572,572,572,0
|
|
20230801,090900,5480738,572,572,572,572,0
|
|
20230801,090800,5480738,572,576,576,572,305
|
|
20230801,090700,5306258,572,572,572,572,1
|
|
20230801,090600,5305686,576,572,576,572,2
|
|
20230801,090500,5304538,576,573,576,573,721
|
|
20230801,090400,4891402,573,573,573,573,0
|
|
20230801,090300,4891402,573,573,573,573,122
|
|
20230801,090200,4821496,576,576,576,576,1305
|
|
20230801,090100,4069816,576,574,576,573,1925
|
|
20230801,090000,2965668,576,578,578,576,4728
|