619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191600,31194547,928,928,928,928,864
|
|
20230804,191500,31194547,928,928,928,928,0
|
|
20230804,191400,31194547,928,928,928,928,0
|
|
20230804,191300,31194547,928,928,928,928,0
|
|
20230804,191200,31194547,928,928,928,928,0
|
|
20230804,191100,31194547,928,928,928,928,0
|
|
20230804,191000,31194547,928,928,928,928,0
|
|
20230804,190900,31194547,928,928,928,928,0
|
|
20230804,190800,31194547,928,928,928,928,0
|
|
20230804,190700,31194547,928,928,928,928,0
|
|
20230804,190600,31194547,928,928,928,928,0
|
|
20230804,190500,31194547,928,928,928,928,0
|
|
20230804,190400,31194547,928,928,928,928,0
|
|
20230804,190300,31194547,928,928,928,928,0
|
|
20230804,190200,31194547,928,928,928,928,0
|
|
20230804,190100,31194547,928,928,928,928,0
|
|
20230804,190000,31194547,928,928,928,928,0
|
|
20230804,185900,31194547,928,928,928,928,0
|
|
20230804,185800,31194547,928,928,928,928,0
|
|
20230804,185700,31194547,928,928,928,928,0
|
|
20230804,185600,31194547,928,928,928,928,0
|
|
20230804,185500,31194547,928,928,928,928,0
|
|
20230804,185400,31194547,928,928,928,928,0
|
|
20230804,185300,31194547,928,928,928,928,0
|
|
20230804,185200,31194547,928,928,928,928,0
|
|
20230804,185100,31194547,928,928,928,928,0
|
|
20230804,185000,31194547,928,928,928,928,0
|
|
20230804,184900,31194547,928,928,928,928,0
|
|
20230804,184800,31194547,928,928,928,928,0
|
|
20230804,184700,31194547,928,928,928,928,0
|
|
20230804,184600,31194547,928,928,928,928,864
|
|
20230804,184500,31194547,928,928,928,928,0
|
|
20230804,184400,31194547,928,928,928,928,0
|
|
20230804,184300,31194547,928,928,928,928,0
|
|
20230804,184200,31194547,928,928,928,928,0
|
|
20230804,184100,31194547,928,928,928,928,0
|
|
20230804,184000,31194547,928,928,928,928,0
|
|
20230804,183900,31194547,928,928,928,928,0
|
|
20230804,183800,31194547,928,928,928,928,0
|
|
20230804,183700,31194547,928,928,928,928,0
|
|
20230804,183600,31194547,928,928,928,928,0
|
|
20230804,183500,31194547,928,928,928,928,0
|
|
20230804,183400,31194547,928,928,928,928,0
|
|
20230804,183300,31194547,928,928,928,928,0
|
|
20230804,183200,31194547,928,928,928,928,0
|
|
20230804,183100,31194547,928,928,928,928,0
|
|
20230804,183000,31194547,928,928,928,928,0
|
|
20230804,182900,31194547,928,928,928,928,0
|
|
20230804,182800,31194547,928,928,928,928,0
|
|
20230804,182700,31194547,928,928,928,928,0
|
|
20230804,182600,31194547,928,928,928,928,0
|
|
20230804,182500,31194547,928,928,928,928,0
|
|
20230804,182400,31194547,928,928,928,928,0
|
|
20230804,182300,31194547,928,928,928,928,0
|
|
20230804,182200,31194547,928,928,928,928,0
|
|
20230804,182100,31194547,928,928,928,928,0
|
|
20230804,182000,31194547,928,928,928,928,0
|
|
20230804,181900,31194547,928,928,928,928,0
|
|
20230804,181800,31194547,928,928,928,928,0
|
|
20230804,181700,31194547,928,928,928,928,0
|
|
20230804,181600,31194547,928,928,928,928,864
|
|
20230804,181500,31194547,928,928,928,928,0
|
|
20230804,181400,31194547,928,928,928,928,0
|
|
20230804,181300,31194547,928,928,928,928,0
|
|
20230804,181200,31194547,928,928,928,928,0
|
|
20230804,181100,31194547,928,928,928,928,0
|
|
20230804,181000,31194547,928,928,928,928,0
|
|
20230804,180900,31194547,928,928,928,928,0
|
|
20230804,180800,31194547,928,928,928,928,0
|
|
20230804,180700,31194547,928,928,928,928,0
|
|
20230804,180600,31194547,928,928,928,928,0
|
|
20230804,180500,31194547,928,928,928,928,0
|
|
20230804,180400,31194547,928,928,928,928,0
|
|
20230804,180300,31194547,928,928,928,928,0
|
|
20230804,180200,31194547,928,928,928,928,0
|
|
20230804,180100,31194547,928,928,928,928,0
|
|
20230804,180000,31194547,928,928,928,928,0
|
|
20230804,175900,31194547,928,928,928,928,0
|
|
20230804,175800,31194547,928,928,928,928,0
|
|
20230804,175700,31194547,928,928,928,928,0
|
|
20230804,175600,31194547,928,928,928,928,0
|
|
20230804,175500,31194547,928,928,928,928,0
|
|
20230804,175400,31194547,928,928,928,928,0
|
|
20230804,175300,31194547,928,928,928,928,0
|
|
20230804,175200,31194547,928,928,928,928,0
|
|
20230804,175100,31194547,928,928,928,928,0
|
|
20230804,175000,31194547,928,928,928,928,0
|
|
20230804,174900,31194547,928,928,928,928,0
|
|
20230804,174800,31194547,928,928,928,928,0
|
|
20230804,174700,31194547,928,928,928,928,0
|
|
20230804,174600,31194547,928,928,928,928,864
|
|
20230804,174500,31194547,928,928,928,928,0
|
|
20230804,174400,31194547,928,928,928,928,0
|
|
20230804,174300,31194547,928,928,928,928,0
|
|
20230804,174200,31194547,928,928,928,928,0
|
|
20230804,174100,31194547,928,928,928,928,0
|
|
20230804,174000,31194547,928,928,928,928,0
|
|
20230804,173900,31194547,928,928,928,928,0
|
|
20230804,173800,31194547,928,928,928,928,0
|
|
20230804,173700,31194547,928,928,928,928,0
|
|
20230804,173600,31194547,928,928,928,928,0
|
|
20230804,173500,31194547,928,928,928,928,0
|
|
20230804,173400,31194547,928,928,928,928,0
|
|
20230804,173300,31194547,928,928,928,928,0
|
|
20230804,173200,31194547,928,928,928,928,0
|
|
20230804,173100,31194547,928,928,928,928,0
|
|
20230804,173000,31194547,928,928,928,928,0
|
|
20230804,172900,31194547,928,928,928,928,0
|
|
20230804,172800,31194547,928,928,928,928,0
|
|
20230804,172700,31194547,928,928,928,928,0
|
|
20230804,172600,31194547,928,928,928,928,0
|
|
20230804,172500,31194547,928,928,928,928,0
|
|
20230804,172400,31194547,928,928,928,928,0
|
|
20230804,172300,31194547,928,928,928,928,0
|
|
20230804,172200,31194547,928,928,928,928,0
|
|
20230804,172100,31194547,928,928,928,928,0
|
|
20230804,172000,31194547,928,928,928,928,0
|
|
20230804,171900,31194547,928,928,928,928,0
|
|
20230804,171800,31194547,928,928,928,928,0
|
|
20230804,171700,31194547,928,928,928,928,0
|
|
20230804,171600,31194547,928,928,928,928,864
|
|
20230804,171500,31194547,928,928,928,928,0
|
|
20230804,171400,31194547,928,928,928,928,0
|
|
20230804,171300,31194547,928,928,928,928,0
|
|
20230804,171200,31194547,928,928,928,928,0
|
|
20230804,171100,31194547,928,928,928,928,0
|
|
20230804,171000,31194547,928,928,928,928,0
|
|
20230804,170900,31194547,928,928,928,928,0
|
|
20230804,170800,31194547,928,928,928,928,0
|
|
20230804,170700,31194547,928,928,928,928,0
|
|
20230804,170600,31194547,928,928,928,928,0
|
|
20230804,170500,31194547,928,928,928,928,0
|
|
20230804,170400,31194547,928,928,928,928,0
|
|
20230804,170300,31194547,928,928,928,928,0
|
|
20230804,170200,31194547,928,928,928,928,0
|
|
20230804,170100,31194547,928,928,928,928,0
|
|
20230804,170000,31194547,928,928,928,928,0
|
|
20230804,165900,31194547,928,928,928,928,0
|
|
20230804,165800,31194547,928,928,928,928,0
|
|
20230804,165700,31194547,928,928,928,928,0
|
|
20230804,165600,31194547,928,928,928,928,0
|
|
20230804,165500,31194547,928,928,928,928,0
|
|
20230804,165400,31194547,928,928,928,928,0
|
|
20230804,165300,31194547,928,928,928,928,0
|
|
20230804,165200,31194547,928,928,928,928,0
|
|
20230804,165100,31194547,928,928,928,928,0
|
|
20230804,165000,31194547,928,928,928,928,0
|
|
20230804,164900,31194547,928,928,928,928,0
|
|
20230804,164800,31194547,928,928,928,928,0
|
|
20230804,164700,31194547,928,928,928,928,0
|
|
20230804,164600,31194547,928,928,928,928,864
|
|
20230804,164500,31194547,928,928,928,928,0
|
|
20230804,164400,31194547,928,928,928,928,0
|
|
20230804,164300,31194547,928,928,928,928,0
|
|
20230804,164200,31194547,928,928,928,928,0
|
|
20230804,164100,31194547,928,928,928,928,0
|
|
20230804,164000,31194547,928,928,928,928,0
|
|
20230804,163900,31194547,928,928,928,928,0
|
|
20230804,163800,31194547,928,928,928,928,0
|
|
20230804,163700,31194547,928,928,928,928,0
|
|
20230804,163600,31194547,928,928,928,928,0
|
|
20230804,163500,31194547,928,928,928,928,0
|
|
20230804,163400,31194547,928,928,928,928,0
|
|
20230804,163300,31194547,928,928,928,928,0
|
|
20230804,163200,31194547,928,928,928,928,0
|
|
20230804,163100,31194547,928,928,928,928,0
|
|
20230804,163000,31194547,928,928,928,928,0
|
|
20230804,162900,31194547,928,928,928,928,0
|
|
20230804,162800,31194547,928,928,928,928,0
|
|
20230804,162700,31194547,928,928,928,928,0
|
|
20230804,162600,31194547,928,928,928,928,0
|
|
20230804,162500,31194547,928,928,928,928,0
|
|
20230804,162400,31194547,928,928,928,928,0
|
|
20230804,162300,31194547,928,928,928,928,0
|
|
20230804,162200,31194547,928,928,928,928,0
|
|
20230804,162100,31194547,928,928,928,928,0
|
|
20230804,162000,31194547,928,928,928,928,0
|
|
20230804,161900,31194547,928,928,928,928,0
|
|
20230804,161800,31194547,928,928,928,928,0
|
|
20230804,161700,31194547,928,928,928,928,0
|
|
20230804,161600,31194547,928,928,928,928,864
|
|
20230804,161500,31194547,928,928,928,928,0
|
|
20230804,161400,31194547,928,928,928,928,0
|
|
20230804,161300,31194547,928,928,928,928,0
|
|
20230804,161200,31194547,928,928,928,928,0
|
|
20230804,161100,31194547,928,928,928,928,0
|
|
20230804,161000,31194547,928,928,928,928,0
|
|
20230804,160900,31194547,928,928,928,928,0
|
|
20230804,160800,31194547,928,928,928,928,0
|
|
20230804,160700,31194547,928,928,928,928,0
|
|
20230804,160600,31194547,928,928,928,928,0
|
|
20230804,160500,31194547,928,928,928,928,0
|
|
20230804,160400,31194547,928,928,928,928,0
|
|
20230804,160300,31194547,928,928,928,928,0
|
|
20230804,160200,31194547,928,928,928,928,0
|
|
20230804,160100,31194547,928,928,928,928,0
|
|
20230804,160000,31194547,928,928,928,928,0
|
|
20230804,155900,31194547,928,928,928,928,0
|
|
20230804,155800,31194547,928,928,928,928,0
|
|
20230804,155700,31194547,928,928,928,928,0
|
|
20230804,155600,31194547,928,928,928,928,0
|
|
20230804,155500,31194547,928,928,928,928,0
|
|
20230804,155400,31194547,928,928,928,928,0
|
|
20230804,155300,31194547,928,928,928,928,0
|
|
20230804,155200,31194547,928,928,928,928,0
|
|
20230804,155100,31194547,928,928,928,928,0
|
|
20230804,155000,31194547,928,928,928,928,0
|
|
20230804,154900,31194547,928,928,928,928,0
|
|
20230804,154800,31194547,928,928,928,928,0
|
|
20230804,154700,31194547,928,928,928,928,0
|
|
20230804,154600,31194547,928,928,928,928,864
|
|
20230804,154500,31194547,928,928,928,928,0
|
|
20230804,154400,31194547,928,928,928,928,0
|
|
20230804,154300,31194547,928,928,928,928,0
|
|
20230804,154200,31194547,928,928,928,928,0
|
|
20230804,154100,31194547,928,928,928,928,0
|
|
20230804,154000,31194547,928,928,928,928,0
|
|
20230804,153900,31194547,928,928,928,928,0
|
|
20230804,153800,31194547,928,928,928,928,0
|
|
20230804,153700,31194547,928,928,928,928,0
|
|
20230804,153600,31194547,928,928,928,928,0
|
|
20230804,153500,31194547,928,928,928,928,0
|
|
20230804,153400,31194547,928,928,928,928,0
|
|
20230804,153300,31194547,928,928,928,928,0
|
|
20230804,153200,31194547,928,928,928,928,0
|
|
20230804,153100,31194547,928,928,928,928,0
|
|
20230804,153000,31194547,928,928,928,928,864
|
|
20230804,152900,30392755,928,928,928,928,0
|
|
20230804,152800,30392755,928,928,928,928,0
|
|
20230804,152700,30392755,928,928,928,928,0
|
|
20230804,152600,30392755,928,928,928,928,0
|
|
20230804,152500,30392755,928,928,928,928,0
|
|
20230804,152400,30392755,928,928,928,928,0
|
|
20230804,152300,30392755,928,928,928,928,0
|
|
20230804,152200,30392755,928,928,928,928,0
|
|
20230804,152100,30392755,928,928,928,928,0
|
|
20230804,152000,30392755,928,928,928,928,0
|
|
20230804,151900,30392755,928,928,928,928,100
|
|
20230804,151800,30299955,928,928,928,928,12
|
|
20230804,151700,30288819,928,928,928,928,16
|
|
20230804,151600,30273971,928,928,928,928,247
|
|
20230804,151500,30044755,929,930,930,929,210
|
|
20230804,151400,29849605,928,928,928,928,0
|
|
20230804,151300,29849605,928,928,928,928,1
|
|
20230804,151200,29848677,937,937,937,937,0
|
|
20230804,151100,29848677,937,937,937,937,0
|
|
20230804,151000,29848677,937,937,937,937,0
|
|
20230804,150900,29848677,937,937,937,937,0
|
|
20230804,150800,29848677,937,937,937,937,0
|
|
20230804,150700,29848677,937,937,937,937,0
|
|
20230804,150600,29848677,937,937,937,937,0
|
|
20230804,150500,29848677,937,937,937,937,0
|
|
20230804,150400,29848677,937,937,937,937,0
|
|
20230804,150300,29848677,937,937,937,937,0
|
|
20230804,150200,29848677,937,937,937,936,270
|
|
20230804,150100,29595694,937,937,937,937,130
|
|
20230804,150000,29473884,937,937,937,937,0
|
|
20230804,145900,29473884,937,937,937,937,0
|
|
20230804,145800,29473884,937,937,937,937,59
|
|
20230804,145700,29418601,937,937,937,937,141
|
|
20230804,145600,29286484,935,935,935,935,200
|
|
20230804,145500,29099484,935,935,935,935,0
|
|
20230804,145400,29099484,935,935,935,935,0
|
|
20230804,145300,29099484,935,935,935,935,0
|
|
20230804,145200,29099484,935,935,935,935,0
|
|
20230804,145100,29099484,935,935,935,935,0
|
|
20230804,145000,29099484,935,935,935,935,0
|
|
20230804,144900,29099484,935,935,935,935,0
|
|
20230804,144800,29099484,935,935,935,935,0
|
|
20230804,144700,29099484,935,936,936,935,14
|
|
20230804,144600,29086387,936,936,936,936,0
|
|
20230804,144500,29086387,936,936,936,936,0
|
|
20230804,144400,29086387,936,936,936,936,0
|
|
20230804,144300,29086387,936,936,936,936,0
|
|
20230804,144200,29086387,936,936,936,936,7
|
|
20230804,144100,29079835,936,936,936,936,0
|
|
20230804,144000,29079835,936,936,936,936,10
|
|
20230804,143900,29070475,936,936,936,936,0
|
|
20230804,143800,29070475,936,936,936,936,13
|
|
20230804,143700,29058307,937,937,937,937,0
|
|
20230804,143600,29058307,937,937,937,937,0
|
|
20230804,143500,29058307,937,937,937,937,0
|
|
20230804,143400,29058307,937,937,937,937,1
|
|
20230804,143300,29057370,937,937,937,937,19
|
|
20230804,143200,29039567,937,937,937,937,5
|
|
20230804,143100,29034882,937,937,937,937,0
|
|
20230804,143000,29034882,937,937,937,937,2
|
|
20230804,142900,29033008,937,937,937,937,29
|
|
20230804,142800,29005835,937,937,937,937,17
|
|
20230804,142700,28989906,938,938,938,934,54
|
|
20230804,142600,28939324,938,938,938,937,32
|
|
20230804,142500,28909310,938,937,938,937,28
|
|
20230804,142400,28883049,937,937,937,937,6
|
|
20230804,142300,28877427,938,937,938,935,68
|
|
20230804,142200,28813830,935,937,937,935,118
|
|
20230804,142100,28703470,937,937,937,937,0
|
|
20230804,142000,28703470,937,937,937,937,0
|
|
20230804,141900,28703470,937,937,937,937,0
|
|
20230804,141800,28703470,937,937,937,937,0
|
|
20230804,141700,28703470,937,937,937,937,0
|
|
20230804,141600,28703470,937,937,937,937,0
|
|
20230804,141500,28703470,937,937,937,937,0
|
|
20230804,141400,28703470,937,937,937,937,1
|
|
20230804,141300,28702533,935,935,935,935,5
|
|
20230804,141200,28697858,935,935,935,935,0
|
|
20230804,141100,28697858,935,935,935,935,0
|
|
20230804,141000,28697858,935,935,935,935,1
|
|
20230804,140900,28696923,938,938,938,938,0
|
|
20230804,140800,28696923,938,938,938,938,0
|
|
20230804,140700,28696923,938,938,938,938,7
|
|
20230804,140600,28690357,938,938,939,938,15
|
|
20230804,140500,28676286,939,936,939,936,14
|
|
20230804,140400,28663165,937,938,939,937,705
|
|
20230804,140300,28001837,938,937,938,937,519
|
|
20230804,140200,27515195,937,930,937,930,1002
|
|
20230804,140100,26576617,930,930,930,930,4
|
|
20230804,140000,26572897,930,929,930,929,5
|
|
20230804,135900,26568250,930,927,930,927,5
|
|
20230804,135800,26563607,925,925,925,925,0
|
|
20230804,135700,26563607,925,925,925,925,0
|
|
20230804,135600,26563607,925,925,925,925,0
|
|
20230804,135500,26563607,925,925,925,925,0
|
|
20230804,135400,26563607,925,925,925,925,0
|
|
20230804,135300,26563607,925,925,925,925,0
|
|
20230804,135200,26563607,925,925,925,925,2
|
|
20230804,135100,26561757,925,925,925,925,73
|
|
20230804,135000,26494232,925,925,925,925,0
|
|
20230804,134900,26494232,925,925,925,925,0
|
|
20230804,134800,26494232,925,925,925,925,103
|
|
20230804,134700,26398957,925,925,925,925,0
|
|
20230804,134600,26398957,925,925,925,925,0
|
|
20230804,134500,26398957,925,925,925,925,0
|
|
20230804,134400,26398957,925,925,925,925,0
|
|
20230804,134300,26398957,925,925,925,925,0
|
|
20230804,134200,26398957,925,925,925,925,0
|
|
20230804,134100,26398957,925,925,925,925,0
|
|
20230804,134000,26398957,925,925,925,925,0
|
|
20230804,133900,26398957,925,925,925,925,0
|
|
20230804,133800,26398957,925,925,925,925,0
|
|
20230804,133700,26398957,925,925,925,925,0
|
|
20230804,133600,26398957,925,925,925,925,0
|
|
20230804,133500,26398957,925,925,925,925,0
|
|
20230804,133400,26398957,925,925,925,925,0
|
|
20230804,133300,26398957,925,925,925,925,0
|
|
20230804,133200,26398957,925,925,925,925,0
|
|
20230804,133100,26398957,925,925,925,925,0
|
|
20230804,133000,26398957,925,925,925,925,0
|
|
20230804,132900,26398957,925,925,925,925,0
|
|
20230804,132800,26398957,925,925,925,925,0
|
|
20230804,132700,26398957,925,925,925,925,0
|
|
20230804,132600,26398957,925,925,925,925,0
|
|
20230804,132500,26398957,925,925,925,925,0
|
|
20230804,132400,26398957,925,925,925,925,0
|
|
20230804,132300,26398957,925,925,925,925,0
|
|
20230804,132200,26398957,925,925,925,925,0
|
|
20230804,132100,26398957,925,925,925,925,0
|
|
20230804,132000,26398957,925,926,926,925,2
|
|
20230804,131900,26397106,924,924,924,924,0
|
|
20230804,131800,26397106,924,924,924,924,0
|
|
20230804,131700,26397106,924,924,924,924,0
|
|
20230804,131600,26397106,924,924,924,924,0
|
|
20230804,131500,26397106,924,924,924,924,0
|
|
20230804,131400,26397106,924,924,924,924,0
|
|
20230804,131300,26397106,924,924,924,924,0
|
|
20230804,131200,26397106,924,924,924,924,0
|
|
20230804,131100,26397106,924,924,924,924,0
|
|
20230804,131000,26397106,924,924,924,924,0
|
|
20230804,130900,26397106,924,924,924,924,0
|
|
20230804,130800,26397106,924,924,924,924,0
|
|
20230804,130700,26397106,924,924,924,924,0
|
|
20230804,130600,26397106,924,924,924,924,0
|
|
20230804,130500,26397106,924,924,924,924,0
|
|
20230804,130400,26397106,924,924,924,924,0
|
|
20230804,130300,26397106,924,924,924,924,39
|
|
20230804,130200,26361070,924,924,924,924,0
|
|
20230804,130100,26361070,924,924,924,924,0
|
|
20230804,130000,26361070,924,924,924,924,0
|
|
20230804,125900,26361070,924,924,924,924,0
|
|
20230804,125800,26361070,924,924,924,924,0
|
|
20230804,125700,26361070,924,924,924,924,0
|
|
20230804,125600,26361070,924,924,924,924,0
|
|
20230804,125500,26361070,924,924,924,924,0
|
|
20230804,125400,26361070,924,924,924,924,0
|
|
20230804,125300,26361070,924,924,924,924,0
|
|
20230804,125200,26361070,924,924,924,924,0
|
|
20230804,125100,26361070,924,924,924,924,0
|
|
20230804,125000,26361070,924,924,924,924,0
|
|
20230804,124900,26361070,924,924,924,924,0
|
|
20230804,124800,26361070,924,924,924,924,0
|
|
20230804,124700,26361070,924,924,924,924,0
|
|
20230804,124600,26361070,924,924,924,924,0
|
|
20230804,124500,26361070,924,924,924,924,0
|
|
20230804,124400,26361070,924,924,924,924,0
|
|
20230804,124300,26361070,924,924,924,924,1
|
|
20230804,124200,26360146,924,924,924,924,31
|
|
20230804,124100,26331502,934,934,934,934,0
|
|
20230804,124000,26331502,934,934,934,934,0
|
|
20230804,123900,26331502,934,934,934,934,0
|
|
20230804,123800,26331502,934,934,934,934,1
|
|
20230804,123700,26330568,934,934,934,934,0
|
|
20230804,123600,26330568,934,934,934,934,0
|
|
20230804,123500,26330568,934,934,934,934,0
|
|
20230804,123400,26330568,934,934,934,934,0
|
|
20230804,123300,26330568,934,934,934,934,0
|
|
20230804,123200,26330568,934,934,934,934,1
|
|
20230804,123100,26329634,927,927,927,927,0
|
|
20230804,123000,26329634,927,927,927,927,0
|
|
20230804,122900,26329634,927,927,927,927,0
|
|
20230804,122800,26329634,927,927,927,927,15
|
|
20230804,122700,26315729,926,927,927,926,19
|
|
20230804,122600,26298125,931,931,931,931,0
|
|
20230804,122500,26298125,931,932,939,931,5013
|
|
20230804,122400,21592888,933,933,933,933,0
|
|
20230804,122300,21592888,933,933,933,933,0
|
|
20230804,122200,21592888,933,933,933,933,0
|
|
20230804,122100,21592888,933,933,933,933,0
|
|
20230804,122000,21592888,933,932,933,932,3
|
|
20230804,121900,21590090,924,924,924,924,0
|
|
20230804,121800,21590090,924,924,924,924,0
|
|
20230804,121700,21590090,924,924,924,924,0
|
|
20230804,121600,21590090,924,924,924,924,1
|
|
20230804,121500,21589166,933,933,933,933,0
|
|
20230804,121400,21589166,933,933,933,933,0
|
|
20230804,121300,21589166,933,933,933,933,0
|
|
20230804,121200,21589166,933,933,933,933,0
|
|
20230804,121100,21589166,933,933,933,933,0
|
|
20230804,121000,21589166,933,933,933,933,0
|
|
20230804,120900,21589166,933,933,933,933,0
|
|
20230804,120800,21589166,933,933,933,933,0
|
|
20230804,120700,21589166,933,933,933,933,0
|
|
20230804,120600,21589166,933,933,933,933,0
|
|
20230804,120500,21589166,933,933,933,933,0
|
|
20230804,120400,21589166,933,933,933,933,0
|
|
20230804,120300,21589166,933,933,933,933,0
|
|
20230804,120200,21589166,933,933,933,933,0
|
|
20230804,120100,21589166,933,933,933,933,0
|
|
20230804,120000,21589166,933,933,933,933,0
|
|
20230804,115900,21589166,933,933,933,933,91
|
|
20230804,115800,21504263,932,932,932,932,0
|
|
20230804,115700,21504263,932,932,932,932,0
|
|
20230804,115600,21504263,932,932,932,932,0
|
|
20230804,115500,21504263,932,932,932,932,0
|
|
20230804,115400,21504263,932,932,932,932,0
|
|
20230804,115300,21504263,932,932,932,932,1
|
|
20230804,115200,21503331,933,933,933,933,0
|
|
20230804,115100,21503331,933,933,933,933,0
|
|
20230804,115000,21503331,933,933,933,933,0
|
|
20230804,114900,21503331,933,933,933,933,0
|
|
20230804,114800,21503331,933,923,933,923,2000
|
|
20230804,114700,19646654,923,923,923,923,0
|
|
20230804,114600,19646654,923,923,923,923,0
|
|
20230804,114500,19646654,923,923,923,923,0
|
|
20230804,114400,19646654,923,923,923,923,0
|
|
20230804,114300,19646654,923,923,923,923,0
|
|
20230804,114200,19646654,923,923,923,923,0
|
|
20230804,114100,19646654,923,923,923,923,0
|
|
20230804,114000,19646654,923,923,923,923,0
|
|
20230804,113900,19646654,923,923,923,923,0
|
|
20230804,113800,19646654,923,923,923,923,0
|
|
20230804,113700,19646654,923,923,923,923,0
|
|
20230804,113600,19646654,923,923,923,923,0
|
|
20230804,113500,19646654,923,923,923,923,0
|
|
20230804,113400,19646654,923,923,923,923,0
|
|
20230804,113300,19646654,923,923,923,923,0
|
|
20230804,113200,19646654,923,923,923,923,0
|
|
20230804,113100,19646654,923,923,923,923,0
|
|
20230804,113000,19646654,923,923,923,923,0
|
|
20230804,112900,19646654,923,923,923,923,0
|
|
20230804,112800,19646654,923,923,923,923,0
|
|
20230804,112700,19646654,923,923,923,923,50
|
|
20230804,112600,19600504,924,924,924,924,0
|
|
20230804,112500,19600504,924,924,924,924,0
|
|
20230804,112400,19600504,924,924,924,924,0
|
|
20230804,112300,19600504,924,924,924,924,0
|
|
20230804,112200,19600504,924,924,924,924,0
|
|
20230804,112100,19600504,924,924,924,924,0
|
|
20230804,112000,19600504,924,924,924,924,0
|
|
20230804,111900,19600504,924,924,924,924,0
|
|
20230804,111800,19600504,924,924,924,924,0
|
|
20230804,111700,19600504,924,924,924,924,0
|
|
20230804,111600,19600504,924,924,924,924,1
|
|
20230804,111500,19599580,918,918,918,918,0
|
|
20230804,111400,19599580,918,918,918,918,0
|
|
20230804,111300,19599580,918,918,918,918,0
|
|
20230804,111200,19599580,918,918,918,918,0
|
|
20230804,111100,19599580,918,918,918,918,17
|
|
20230804,111000,19583974,918,918,918,918,0
|
|
20230804,110900,19583974,918,918,918,918,29
|
|
20230804,110800,19557352,919,919,919,919,0
|
|
20230804,110700,19557352,919,919,919,919,0
|
|
20230804,110600,19557352,919,919,919,919,1
|
|
20230804,110500,19556433,921,921,921,921,741
|
|
20230804,110400,18873972,925,925,925,925,0
|
|
20230804,110300,18873972,925,925,925,925,0
|
|
20230804,110200,18873972,925,925,925,925,0
|
|
20230804,110100,18873972,925,925,925,925,0
|
|
20230804,110000,18873972,925,925,925,925,0
|
|
20230804,105900,18873972,925,925,925,925,0
|
|
20230804,105800,18873972,925,925,925,925,0
|
|
20230804,105700,18873972,925,925,925,925,0
|
|
20230804,105600,18873972,925,925,925,925,0
|
|
20230804,105500,18873972,925,925,925,925,0
|
|
20230804,105400,18873972,925,925,925,925,0
|
|
20230804,105300,18873972,925,923,925,923,2
|
|
20230804,105200,18872124,926,926,926,926,0
|
|
20230804,105100,18872124,926,926,926,926,0
|
|
20230804,105000,18872124,926,926,926,926,0
|
|
20230804,104900,18872124,926,926,926,926,0
|
|
20230804,104800,18872124,926,926,926,926,0
|
|
20230804,104700,18872124,926,926,926,926,0
|
|
20230804,104600,18872124,926,926,926,926,0
|
|
20230804,104500,18872124,926,926,926,926,0
|
|
20230804,104400,18872124,926,926,926,926,0
|
|
20230804,104300,18872124,926,926,926,926,0
|
|
20230804,104200,18872124,926,926,926,926,0
|
|
20230804,104100,18872124,926,926,926,926,0
|
|
20230804,104000,18872124,926,926,926,926,0
|
|
20230804,103900,18872124,926,926,926,926,5
|
|
20230804,103800,18867494,926,926,926,926,0
|
|
20230804,103700,18867494,926,926,926,926,0
|
|
20230804,103600,18867494,926,926,926,926,0
|
|
20230804,103500,18867494,926,926,926,926,0
|
|
20230804,103400,18867494,926,926,926,926,0
|
|
20230804,103300,18867494,926,926,926,926,0
|
|
20230804,103200,18867494,926,926,926,926,0
|
|
20230804,103100,18867494,926,926,926,926,0
|
|
20230804,103000,18867494,926,926,926,926,0
|
|
20230804,102900,18867494,926,926,926,926,0
|
|
20230804,102800,18867494,926,926,926,926,0
|
|
20230804,102700,18867494,926,926,926,926,0
|
|
20230804,102600,18867494,926,926,926,926,0
|
|
20230804,102500,18867494,926,926,926,926,0
|
|
20230804,102400,18867494,926,926,926,926,0
|
|
20230804,102300,18867494,926,926,926,926,0
|
|
20230804,102200,18867494,926,926,926,926,0
|
|
20230804,102100,18867494,926,926,926,926,0
|
|
20230804,102000,18867494,926,926,926,926,0
|
|
20230804,101900,18867494,926,926,926,926,0
|
|
20230804,101800,18867494,926,926,926,926,0
|
|
20230804,101700,18867494,926,926,926,926,0
|
|
20230804,101600,18867494,926,926,926,926,1
|
|
20230804,101500,18866568,922,922,922,922,13
|
|
20230804,101400,18854582,920,920,920,920,94
|
|
20230804,101300,18768102,921,921,921,921,10
|
|
20230804,101200,18758892,918,927,927,916,32
|
|
20230804,101100,18729397,930,930,930,930,0
|
|
20230804,101000,18729397,930,930,930,930,0
|
|
20230804,100900,18729397,930,930,930,930,0
|
|
20230804,100800,18729397,930,930,930,930,1
|
|
20230804,100700,18728467,930,930,930,930,0
|
|
20230804,100600,18728467,930,930,930,930,0
|
|
20230804,100500,18728467,930,930,930,930,0
|
|
20230804,100400,18728467,930,930,930,930,1
|
|
20230804,100300,18727537,930,930,930,930,0
|
|
20230804,100200,18727537,930,930,930,930,0
|
|
20230804,100100,18727537,930,930,930,930,1
|
|
20230804,100000,18726607,931,931,931,931,0
|
|
20230804,095900,18726607,931,931,931,931,0
|
|
20230804,095800,18726607,931,931,931,931,0
|
|
20230804,095700,18726607,931,931,931,931,0
|
|
20230804,095600,18726607,931,931,931,931,0
|
|
20230804,095500,18726607,931,931,931,931,0
|
|
20230804,095400,18726607,931,931,931,931,0
|
|
20230804,095300,18726607,931,931,931,931,0
|
|
20230804,095200,18726607,931,931,931,931,0
|
|
20230804,095100,18726607,931,931,931,931,0
|
|
20230804,095000,18726607,931,931,931,931,0
|
|
20230804,094900,18726607,931,931,931,931,1
|
|
20230804,094800,18725676,928,928,928,928,0
|
|
20230804,094700,18725676,928,929,929,928,2913
|
|
20230804,094600,16022027,929,929,929,929,4
|
|
20230804,094500,16018311,929,929,929,929,3
|
|
20230804,094400,16015524,933,933,933,933,104
|
|
20230804,094300,15918492,934,934,934,934,0
|
|
20230804,094200,15918492,934,934,934,934,1
|
|
20230804,094100,15917558,934,934,934,934,1
|
|
20230804,094000,15916624,935,935,935,935,0
|
|
20230804,093900,15916624,935,935,935,935,0
|
|
20230804,093800,15916624,935,935,935,935,0
|
|
20230804,093700,15916624,935,935,935,935,1
|
|
20230804,093600,15915689,936,936,936,936,0
|
|
20230804,093500,15915689,936,936,936,936,0
|
|
20230804,093400,15915689,936,928,936,928,17
|
|
20230804,093300,15899801,928,928,928,928,0
|
|
20230804,093200,15899801,928,928,928,928,0
|
|
20230804,093100,15899801,928,928,928,928,6
|
|
20230804,093000,15894233,927,927,927,927,0
|
|
20230804,092900,15894233,927,927,927,927,0
|
|
20230804,092800,15894233,927,927,927,927,100
|
|
20230804,092700,15801533,927,927,927,927,53
|
|
20230804,092600,15752402,938,910,938,910,2559
|
|
20230804,092500,13382672,915,915,915,915,0
|
|
20230804,092400,13382672,915,914,915,914,10
|
|
20230804,092300,13373524,915,915,915,915,2
|
|
20230804,092200,13371694,910,910,910,910,50
|
|
20230804,092100,13326194,901,916,916,899,10050
|
|
20230804,092000,4252981,923,923,923,923,1
|
|
20230804,091900,4252058,924,924,924,924,0
|
|
20230804,091800,4252058,924,924,924,924,0
|
|
20230804,091700,4252058,924,924,924,924,0
|
|
20230804,091600,4252058,924,924,924,924,0
|
|
20230804,091500,4252058,924,924,924,924,0
|
|
20230804,091400,4252058,924,924,924,924,0
|
|
20230804,091300,4252058,924,924,925,924,304
|
|
20230804,091200,3971161,924,922,924,922,257
|
|
20230804,091100,3733830,924,924,924,924,2
|
|
20230804,091000,3731982,919,919,919,919,22
|
|
20230804,090900,3711764,915,915,915,915,220
|
|
20230804,090800,3510464,915,915,915,915,1
|
|
20230804,090700,3509549,919,919,919,919,11
|
|
20230804,090600,3499440,913,913,913,913,333
|
|
20230804,090500,3195411,880,880,880,880,0
|
|
20230804,090400,3195411,880,929,929,880,1997
|
|
20230804,090300,1381540,929,929,929,929,194
|
|
20230804,090200,1201314,930,930,930,930,0
|
|
20230804,090100,1201314,930,938,938,930,972
|
|
20230804,090000,297346,938,938,938,938,317
|