620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191700,96721107,850,850,850,850,2373
|
|
20230804,191600,96721107,850,850,850,850,0
|
|
20230804,191500,96721107,850,850,850,850,0
|
|
20230804,191400,96721107,850,850,850,850,0
|
|
20230804,191300,96721107,850,850,850,850,0
|
|
20230804,191200,96721107,850,850,850,850,0
|
|
20230804,191100,96721107,850,850,850,850,0
|
|
20230804,191000,96721107,850,850,850,850,0
|
|
20230804,190900,96721107,850,850,850,850,0
|
|
20230804,190800,96721107,850,850,850,850,0
|
|
20230804,190700,96721107,850,850,850,850,0
|
|
20230804,190600,96721107,850,850,850,850,0
|
|
20230804,190500,96721107,850,850,850,850,0
|
|
20230804,190400,96721107,850,850,850,850,0
|
|
20230804,190300,96721107,850,850,850,850,0
|
|
20230804,190200,96721107,850,850,850,850,0
|
|
20230804,190100,96721107,850,850,850,850,0
|
|
20230804,190000,96721107,850,850,850,850,0
|
|
20230804,185900,96721107,850,850,850,850,0
|
|
20230804,185800,96721107,850,850,850,850,0
|
|
20230804,185700,96721107,850,850,850,850,0
|
|
20230804,185600,96721107,850,850,850,850,0
|
|
20230804,185500,96721107,850,850,850,850,0
|
|
20230804,185400,96721107,850,850,850,850,0
|
|
20230804,185300,96721107,850,850,850,850,0
|
|
20230804,185200,96721107,850,850,850,850,0
|
|
20230804,185100,96721107,850,850,850,850,0
|
|
20230804,185000,96721107,850,850,850,850,0
|
|
20230804,184900,96721107,850,850,850,850,0
|
|
20230804,184800,96721107,850,850,850,850,0
|
|
20230804,184700,96721107,850,850,850,850,2373
|
|
20230804,184600,96721107,850,850,850,850,0
|
|
20230804,184500,96721107,850,850,850,850,0
|
|
20230804,184400,96721107,850,850,850,850,0
|
|
20230804,184300,96721107,850,850,850,850,0
|
|
20230804,184200,96721107,850,850,850,850,0
|
|
20230804,184100,96721107,850,850,850,850,0
|
|
20230804,184000,96721107,850,850,850,850,0
|
|
20230804,183900,96721107,850,850,850,850,0
|
|
20230804,183800,96721107,850,850,850,850,0
|
|
20230804,183700,96721107,850,850,850,850,0
|
|
20230804,183600,96721107,850,850,850,850,0
|
|
20230804,183500,96721107,850,850,850,850,0
|
|
20230804,183400,96721107,850,850,850,850,0
|
|
20230804,183300,96721107,850,850,850,850,0
|
|
20230804,183200,96721107,850,850,850,850,0
|
|
20230804,183100,96721107,850,850,850,850,0
|
|
20230804,183000,96721107,850,850,850,850,0
|
|
20230804,182900,96721107,850,850,850,850,0
|
|
20230804,182800,96721107,850,850,850,850,0
|
|
20230804,182700,96721107,850,850,850,850,0
|
|
20230804,182600,96721107,850,850,850,850,0
|
|
20230804,182500,96721107,850,850,850,850,0
|
|
20230804,182400,96721107,850,850,850,850,0
|
|
20230804,182300,96721107,850,850,850,850,0
|
|
20230804,182200,96721107,850,850,850,850,0
|
|
20230804,182100,96721107,850,850,850,850,0
|
|
20230804,182000,96721107,850,850,850,850,0
|
|
20230804,181900,96721107,850,850,850,850,0
|
|
20230804,181800,96721107,850,850,850,850,0
|
|
20230804,181700,96721107,850,850,850,850,2373
|
|
20230804,181600,96721107,850,850,850,850,0
|
|
20230804,181500,96721107,850,850,850,850,0
|
|
20230804,181400,96721107,850,850,850,850,0
|
|
20230804,181300,96721107,850,850,850,850,0
|
|
20230804,181200,96721107,850,850,850,850,0
|
|
20230804,181100,96721107,850,850,850,850,0
|
|
20230804,181000,96721107,850,850,850,850,0
|
|
20230804,180900,96721107,850,850,850,850,0
|
|
20230804,180800,96721107,850,850,850,850,0
|
|
20230804,180700,96721107,850,850,850,850,0
|
|
20230804,180600,96721107,850,850,850,850,0
|
|
20230804,180500,96721107,850,850,850,850,0
|
|
20230804,180400,96721107,850,850,850,850,0
|
|
20230804,180300,96721107,850,850,850,850,0
|
|
20230804,180200,96721107,850,850,850,850,0
|
|
20230804,180100,96721107,850,850,850,850,0
|
|
20230804,180000,96721107,850,850,850,850,0
|
|
20230804,175900,96721107,850,850,850,850,0
|
|
20230804,175800,96721107,850,850,850,850,0
|
|
20230804,175700,96721107,850,850,850,850,0
|
|
20230804,175600,96721107,850,850,850,850,0
|
|
20230804,175500,96721107,850,850,850,850,0
|
|
20230804,175400,96721107,850,850,850,850,0
|
|
20230804,175300,96721107,850,850,850,850,0
|
|
20230804,175200,96721107,850,850,850,850,0
|
|
20230804,175100,96721107,850,850,850,850,0
|
|
20230804,175000,96721107,850,850,850,850,0
|
|
20230804,174900,96721107,850,850,850,850,0
|
|
20230804,174800,96721107,850,850,850,850,0
|
|
20230804,174700,96721107,850,850,850,850,2373
|
|
20230804,174600,96721107,850,850,850,850,0
|
|
20230804,174500,96721107,850,850,850,850,0
|
|
20230804,174400,96721107,850,850,850,850,0
|
|
20230804,174300,96721107,850,850,850,850,0
|
|
20230804,174200,96721107,850,850,850,850,0
|
|
20230804,174100,96721107,850,850,850,850,0
|
|
20230804,174000,96721107,850,850,850,850,0
|
|
20230804,173900,96721107,850,850,850,850,0
|
|
20230804,173800,96721107,850,850,850,850,0
|
|
20230804,173700,96721107,850,850,850,850,0
|
|
20230804,173600,96721107,850,850,850,850,0
|
|
20230804,173500,96721107,850,850,850,850,0
|
|
20230804,173400,96721107,850,850,850,850,0
|
|
20230804,173300,96721107,850,850,850,850,0
|
|
20230804,173200,96721107,850,850,850,850,0
|
|
20230804,173100,96721107,850,850,850,850,0
|
|
20230804,173000,96721107,850,850,850,850,0
|
|
20230804,172900,96721107,850,850,850,850,0
|
|
20230804,172800,96721107,850,850,850,850,0
|
|
20230804,172700,96721107,850,850,850,850,0
|
|
20230804,172600,96721107,850,850,850,850,0
|
|
20230804,172500,96721107,850,850,850,850,0
|
|
20230804,172400,96721107,850,850,850,850,0
|
|
20230804,172300,96721107,850,850,850,850,0
|
|
20230804,172200,96721107,850,850,850,850,0
|
|
20230804,172100,96721107,850,850,850,850,0
|
|
20230804,172000,96721107,850,850,850,850,0
|
|
20230804,171900,96721107,850,850,850,850,0
|
|
20230804,171800,96721107,850,850,850,850,0
|
|
20230804,171700,96721107,850,850,850,850,2373
|
|
20230804,171600,96721107,850,850,850,850,0
|
|
20230804,171500,96721107,850,850,850,850,0
|
|
20230804,171400,96721107,850,850,850,850,0
|
|
20230804,171300,96721107,850,850,850,850,0
|
|
20230804,171200,96721107,850,850,850,850,0
|
|
20230804,171100,96721107,850,850,850,850,0
|
|
20230804,171000,96721107,850,850,850,850,0
|
|
20230804,170900,96721107,850,850,850,850,0
|
|
20230804,170800,96721107,850,850,850,850,0
|
|
20230804,170700,96721107,850,850,850,850,0
|
|
20230804,170600,96721107,850,850,850,850,0
|
|
20230804,170500,96721107,850,850,850,850,0
|
|
20230804,170400,96721107,850,850,850,850,0
|
|
20230804,170300,96721107,850,850,850,850,0
|
|
20230804,170200,96721107,850,850,850,850,0
|
|
20230804,170100,96721107,850,850,850,850,0
|
|
20230804,170000,96721107,850,850,850,850,0
|
|
20230804,165900,96721107,850,850,850,850,0
|
|
20230804,165800,96721107,850,850,850,850,0
|
|
20230804,165700,96721107,850,850,850,850,0
|
|
20230804,165600,96721107,850,850,850,850,0
|
|
20230804,165500,96721107,850,850,850,850,0
|
|
20230804,165400,96721107,850,850,850,850,0
|
|
20230804,165300,96721107,850,850,850,850,0
|
|
20230804,165200,96721107,850,850,850,850,0
|
|
20230804,165100,96721107,850,850,850,850,0
|
|
20230804,165000,96721107,850,850,850,850,0
|
|
20230804,164900,96721107,850,850,850,850,0
|
|
20230804,164800,96721107,850,850,850,850,0
|
|
20230804,164700,96721107,850,850,850,850,2373
|
|
20230804,164600,96721107,850,850,850,850,0
|
|
20230804,164500,96721107,850,850,850,850,0
|
|
20230804,164400,96721107,850,850,850,850,0
|
|
20230804,164300,96721107,850,850,850,850,0
|
|
20230804,164200,96721107,850,850,850,850,0
|
|
20230804,164100,96721107,850,850,850,850,0
|
|
20230804,164000,96721107,850,850,850,850,0
|
|
20230804,163900,96721107,850,850,850,850,0
|
|
20230804,163800,96721107,850,850,850,850,0
|
|
20230804,163700,96721107,850,850,850,850,0
|
|
20230804,163600,96721107,850,850,850,850,0
|
|
20230804,163500,96721107,850,850,850,850,0
|
|
20230804,163400,96721107,850,850,850,850,0
|
|
20230804,163300,96721107,850,850,850,850,0
|
|
20230804,163200,96721107,850,850,850,850,0
|
|
20230804,163100,96721107,850,850,850,850,0
|
|
20230804,163000,96721107,850,850,850,850,0
|
|
20230804,162900,96721107,850,850,850,850,0
|
|
20230804,162800,96721107,850,850,850,850,0
|
|
20230804,162700,96721107,850,850,850,850,0
|
|
20230804,162600,96721107,850,850,850,850,0
|
|
20230804,162500,96721107,850,850,850,850,0
|
|
20230804,162400,96721107,850,850,850,850,0
|
|
20230804,162300,96721107,850,850,850,850,0
|
|
20230804,162200,96721107,850,850,850,850,0
|
|
20230804,162100,96721107,850,850,850,850,0
|
|
20230804,162000,96721107,850,850,850,850,0
|
|
20230804,161900,96721107,850,850,850,850,0
|
|
20230804,161800,96721107,850,850,850,850,0
|
|
20230804,161700,96721107,850,850,850,850,2373
|
|
20230804,161600,96721107,850,850,850,850,0
|
|
20230804,161500,96721107,850,850,850,850,0
|
|
20230804,161400,96721107,850,850,850,850,0
|
|
20230804,161300,96721107,850,850,850,850,0
|
|
20230804,161200,96721107,850,850,850,850,0
|
|
20230804,161100,96721107,850,850,850,850,0
|
|
20230804,161000,96721107,850,850,850,850,0
|
|
20230804,160900,96721107,850,850,850,850,0
|
|
20230804,160800,96721107,850,850,850,850,0
|
|
20230804,160700,96721107,850,850,850,850,0
|
|
20230804,160600,96721107,850,850,850,850,0
|
|
20230804,160500,96721107,850,850,850,850,0
|
|
20230804,160400,96721107,850,850,850,850,0
|
|
20230804,160300,96721107,850,850,850,850,0
|
|
20230804,160200,96721107,850,850,850,850,0
|
|
20230804,160100,96721107,850,850,850,850,0
|
|
20230804,160000,96721107,850,850,850,850,0
|
|
20230804,155900,96721107,850,850,850,850,0
|
|
20230804,155800,96721107,850,850,850,850,0
|
|
20230804,155700,96721107,850,850,850,850,0
|
|
20230804,155600,96721107,850,850,850,850,0
|
|
20230804,155500,96721107,850,850,850,850,0
|
|
20230804,155400,96721107,850,850,850,850,0
|
|
20230804,155300,96721107,850,850,850,850,0
|
|
20230804,155200,96721107,850,850,850,850,0
|
|
20230804,155100,96721107,850,850,850,850,0
|
|
20230804,155000,96721107,850,850,850,850,0
|
|
20230804,154900,96721107,850,850,850,850,0
|
|
20230804,154800,96721107,850,850,850,850,0
|
|
20230804,154700,96721107,850,850,850,850,2373
|
|
20230804,154600,96721107,850,850,850,850,0
|
|
20230804,154500,96721107,850,850,850,850,0
|
|
20230804,154400,96721107,850,850,850,850,0
|
|
20230804,154300,96721107,850,850,850,850,0
|
|
20230804,154200,96721107,850,850,850,850,0
|
|
20230804,154100,96721107,850,850,850,850,0
|
|
20230804,154000,96721107,850,850,850,850,0
|
|
20230804,153900,96721107,850,850,850,850,0
|
|
20230804,153800,96721107,850,850,850,850,0
|
|
20230804,153700,96721107,850,850,850,850,0
|
|
20230804,153600,96721107,850,850,850,850,0
|
|
20230804,153500,96721107,850,850,850,850,0
|
|
20230804,153400,96721107,850,850,850,850,0
|
|
20230804,153300,96721107,850,850,850,850,0
|
|
20230804,153200,96721107,850,850,850,850,0
|
|
20230804,153100,96721107,850,850,850,850,0
|
|
20230804,153000,96721107,850,850,850,850,2373
|
|
20230804,152900,94704057,848,848,848,848,0
|
|
20230804,152800,94704057,848,848,848,848,0
|
|
20230804,152700,94704057,848,848,848,848,0
|
|
20230804,152600,94704057,848,848,848,848,0
|
|
20230804,152500,94704057,848,848,848,848,0
|
|
20230804,152400,94704057,848,848,848,848,0
|
|
20230804,152300,94704057,848,848,848,848,0
|
|
20230804,152200,94704057,848,848,848,848,0
|
|
20230804,152100,94704057,848,848,848,848,0
|
|
20230804,152000,94704057,848,848,848,848,0
|
|
20230804,151900,94704057,848,848,848,848,905
|
|
20230804,151800,93936617,848,848,848,848,1
|
|
20230804,151700,93935769,848,848,848,848,2
|
|
20230804,151600,93934073,846,846,846,846,159
|
|
20230804,151500,93799559,845,845,845,845,64
|
|
20230804,151400,93745479,845,845,845,845,1
|
|
20230804,151300,93744634,845,845,845,845,0
|
|
20230804,151200,93744634,845,845,845,845,0
|
|
20230804,151100,93744634,845,845,845,845,1
|
|
20230804,151000,93743789,841,841,841,841,0
|
|
20230804,150900,93743789,841,841,841,841,0
|
|
20230804,150800,93743789,841,842,842,840,2506
|
|
20230804,150700,91636314,841,848,849,841,9047
|
|
20230804,150600,84025127,848,848,848,848,0
|
|
20230804,150500,84025127,848,848,848,848,0
|
|
20230804,150400,84025127,848,848,848,848,0
|
|
20230804,150300,84025127,848,848,848,848,0
|
|
20230804,150200,84025127,848,848,848,848,0
|
|
20230804,150100,84025127,848,848,848,848,2
|
|
20230804,150000,84023431,847,847,847,847,0
|
|
20230804,145900,84023431,847,847,847,847,17
|
|
20230804,145800,84009032,849,853,853,849,701
|
|
20230804,145700,83413673,853,852,853,852,17
|
|
20230804,145600,83399187,853,853,853,853,0
|
|
20230804,145500,83399187,853,853,853,853,0
|
|
20230804,145400,83399187,853,853,853,853,0
|
|
20230804,145300,83399187,853,852,853,852,66
|
|
20230804,145200,83342947,855,853,855,853,99
|
|
20230804,145100,83258460,852,852,852,852,0
|
|
20230804,145000,83258460,852,851,852,851,65
|
|
20230804,144900,83203081,851,851,851,851,16
|
|
20230804,144800,83189465,850,851,851,849,292
|
|
20230804,144700,82941414,850,851,851,850,49
|
|
20230804,144600,82899755,851,850,851,850,109
|
|
20230804,144500,82807055,850,854,854,850,100
|
|
20230804,144400,82721867,849,849,849,849,0
|
|
20230804,144300,82721867,849,849,849,849,0
|
|
20230804,144200,82721867,849,857,857,849,3
|
|
20230804,144100,82719304,850,851,851,850,311
|
|
20230804,144000,82454944,860,860,860,860,1
|
|
20230804,143900,82454084,850,861,861,850,28
|
|
20230804,143800,82430196,861,860,862,860,101
|
|
20230804,143700,82343310,849,849,849,849,0
|
|
20230804,143600,82343310,849,862,862,849,2
|
|
20230804,143500,82341599,846,846,846,846,1
|
|
20230804,143400,82340753,846,840,846,840,5093
|
|
20230804,143300,78057559,840,840,840,840,47
|
|
20230804,143200,78018079,840,840,840,840,1041
|
|
20230804,143100,77143639,840,841,841,840,1045
|
|
20230804,143000,76264831,841,841,841,841,0
|
|
20230804,142900,76264831,841,841,841,841,0
|
|
20230804,142800,76264831,841,841,841,841,0
|
|
20230804,142700,76264831,841,841,841,841,0
|
|
20230804,142600,76264831,841,841,841,841,0
|
|
20230804,142500,76264831,841,841,841,841,0
|
|
20230804,142400,76264831,841,841,841,841,0
|
|
20230804,142300,76264831,841,841,841,841,1
|
|
20230804,142200,76263990,841,841,841,841,6
|
|
20230804,142100,76258944,841,841,841,841,47
|
|
20230804,142000,76219417,841,841,841,841,0
|
|
20230804,141900,76219417,841,841,841,841,0
|
|
20230804,141800,76219417,841,841,841,841,0
|
|
20230804,141700,76219417,841,841,841,841,0
|
|
20230804,141600,76219417,841,841,841,841,0
|
|
20230804,141500,76219417,841,841,841,841,2
|
|
20230804,141400,76217735,841,841,841,841,0
|
|
20230804,141300,76217735,841,841,841,841,0
|
|
20230804,141200,76217735,841,839,841,839,28
|
|
20230804,141100,76194201,841,841,841,841,0
|
|
20230804,141000,76194201,841,841,841,841,0
|
|
20230804,140900,76194201,841,840,841,839,1047
|
|
20230804,140800,75313686,840,840,840,840,0
|
|
20230804,140700,75313686,840,840,840,840,1
|
|
20230804,140600,75312846,840,840,840,840,0
|
|
20230804,140500,75312846,840,840,840,840,0
|
|
20230804,140400,75312846,840,840,840,840,0
|
|
20230804,140300,75312846,840,840,840,840,0
|
|
20230804,140200,75312846,840,840,840,840,0
|
|
20230804,140100,75312846,840,840,840,840,0
|
|
20230804,140000,75312846,840,840,840,840,23
|
|
20230804,135900,75293526,841,841,841,841,0
|
|
20230804,135800,75293526,841,841,841,841,5
|
|
20230804,135700,75289321,841,838,841,838,5
|
|
20230804,135600,75285125,838,838,838,838,47
|
|
20230804,135500,75245739,841,838,841,838,2
|
|
20230804,135400,75244060,838,838,841,838,765
|
|
20230804,135300,74601408,836,836,836,836,0
|
|
20230804,135200,74601408,836,836,836,836,381
|
|
20230804,135100,74282892,830,830,830,830,0
|
|
20230804,135000,74282892,830,830,830,830,0
|
|
20230804,134900,74282892,830,830,830,830,0
|
|
20230804,134800,74282892,830,830,830,830,0
|
|
20230804,134700,74282892,830,830,830,830,5723
|
|
20230804,134600,69532802,830,830,830,830,0
|
|
20230804,134500,69532802,830,830,830,830,1
|
|
20230804,134400,69531972,829,832,832,829,10114
|
|
20230804,134300,61138019,841,841,841,841,0
|
|
20230804,134200,61138019,841,841,841,841,1
|
|
20230804,134100,61137178,830,841,841,830,20000
|
|
20230804,134000,44493013,846,846,846,846,5
|
|
20230804,133900,44488783,846,846,846,846,0
|
|
20230804,133800,44488783,846,846,846,846,0
|
|
20230804,133700,44488783,846,845,846,845,5
|
|
20230804,133600,44484557,847,847,847,847,0
|
|
20230804,133500,44484557,847,847,847,847,0
|
|
20230804,133400,44484557,847,847,847,847,0
|
|
20230804,133300,44484557,847,847,847,847,0
|
|
20230804,133200,44484557,847,847,847,847,47
|
|
20230804,133100,44444748,840,841,841,840,1500
|
|
20230804,133000,43183296,840,850,850,840,10700
|
|
20230804,132900,34159959,850,850,850,850,57
|
|
20230804,132800,34111509,850,850,850,850,1553
|
|
20230804,132700,32791459,850,850,850,850,14
|
|
20230804,132600,32779559,852,852,852,852,387
|
|
20230804,132500,32449835,852,852,852,852,3
|
|
20230804,132400,32447279,852,852,852,852,91
|
|
20230804,132300,32369747,852,852,852,852,0
|
|
20230804,132200,32369747,852,852,852,852,1
|
|
20230804,132100,32368895,852,852,852,852,1
|
|
20230804,132000,32368043,853,853,853,853,47
|
|
20230804,131900,32327952,853,853,853,853,0
|
|
20230804,131800,32327952,853,853,853,853,0
|
|
20230804,131700,32327952,853,853,853,853,0
|
|
20230804,131600,32327952,853,853,853,853,0
|
|
20230804,131500,32327952,853,853,853,853,0
|
|
20230804,131400,32327952,853,853,853,853,0
|
|
20230804,131300,32327952,853,853,853,853,0
|
|
20230804,131200,32327952,853,853,853,853,0
|
|
20230804,131100,32327952,853,853,853,853,1
|
|
20230804,131000,32327099,852,852,852,852,0
|
|
20230804,130900,32327099,852,852,852,852,0
|
|
20230804,130800,32327099,852,852,852,852,150
|
|
20230804,130700,32199299,852,854,854,852,130
|
|
20230804,130600,32088443,851,855,855,851,2099
|
|
20230804,130500,30297875,856,856,856,856,515
|
|
20230804,130400,29857035,856,856,856,855,507
|
|
20230804,130300,29423327,857,857,857,857,0
|
|
20230804,130200,29423327,857,857,857,857,0
|
|
20230804,130100,29423327,857,857,857,857,0
|
|
20230804,130000,29423327,857,857,857,857,0
|
|
20230804,125900,29423327,857,857,857,857,0
|
|
20230804,125800,29423327,857,857,857,857,1
|
|
20230804,125700,29422470,857,857,857,857,4
|
|
20230804,125600,29419042,856,856,856,856,1
|
|
20230804,125500,29418186,857,858,858,856,50
|
|
20230804,125400,29375290,858,858,858,858,0
|
|
20230804,125300,29375290,858,856,858,856,21
|
|
20230804,125200,29357286,859,859,859,859,0
|
|
20230804,125100,29357286,859,860,860,859,198
|
|
20230804,125000,29187024,860,860,860,860,1
|
|
20230804,124900,29186164,868,868,868,868,0
|
|
20230804,124800,29186164,868,868,868,868,0
|
|
20230804,124700,29186164,868,868,868,868,0
|
|
20230804,124600,29186164,868,868,868,868,14
|
|
20230804,124500,29174012,869,869,869,869,0
|
|
20230804,124400,29174012,869,869,869,869,0
|
|
20230804,124300,29174012,869,869,869,869,47
|
|
20230804,124200,29133169,871,871,871,871,0
|
|
20230804,124100,29133169,871,871,871,871,0
|
|
20230804,124000,29133169,871,871,871,871,0
|
|
20230804,123900,29133169,871,871,871,871,0
|
|
20230804,123800,29133169,871,871,871,871,0
|
|
20230804,123700,29133169,871,871,871,871,0
|
|
20230804,123600,29133169,871,871,871,871,9
|
|
20230804,123500,29125330,872,872,872,872,0
|
|
20230804,123400,29125330,872,872,872,872,0
|
|
20230804,123300,29125330,872,872,872,872,0
|
|
20230804,123200,29125330,872,872,872,872,0
|
|
20230804,123100,29125330,872,872,872,872,47
|
|
20230804,123000,29084346,872,872,872,872,0
|
|
20230804,122900,29084346,872,872,872,872,0
|
|
20230804,122800,29084346,872,872,872,872,0
|
|
20230804,122700,29084346,872,872,872,872,0
|
|
20230804,122600,29084346,872,872,872,872,0
|
|
20230804,122500,29084346,872,857,873,857,625
|
|
20230804,122400,28547522,858,858,858,858,0
|
|
20230804,122300,28547522,858,858,858,858,0
|
|
20230804,122200,28547522,858,858,858,858,0
|
|
20230804,122100,28547522,858,858,858,858,0
|
|
20230804,122000,28547522,858,858,858,858,0
|
|
20230804,121900,28547522,858,858,858,858,0
|
|
20230804,121800,28547522,858,857,858,857,47
|
|
20230804,121700,28507201,856,856,856,856,0
|
|
20230804,121600,28507201,856,856,856,856,0
|
|
20230804,121500,28507201,856,856,856,856,0
|
|
20230804,121400,28507201,856,856,856,856,0
|
|
20230804,121300,28507201,856,856,856,856,0
|
|
20230804,121200,28507201,856,856,856,856,0
|
|
20230804,121100,28507201,856,856,856,856,82
|
|
20230804,121000,28437009,855,855,855,855,17
|
|
20230804,120900,28422474,855,855,855,855,0
|
|
20230804,120800,28422474,855,855,855,855,0
|
|
20230804,120700,28422474,855,855,855,855,182
|
|
20230804,120600,28266864,854,854,854,854,78
|
|
20230804,120500,28200252,854,853,854,853,2471
|
|
20230804,120400,26091407,852,852,852,852,0
|
|
20230804,120300,26091407,852,852,852,852,0
|
|
20230804,120200,26091407,852,852,852,852,0
|
|
20230804,120100,26091407,852,852,852,852,0
|
|
20230804,120000,26091407,852,852,852,852,0
|
|
20230804,115900,26091407,852,852,852,852,0
|
|
20230804,115800,26091407,852,852,852,852,0
|
|
20230804,115700,26091407,852,852,852,852,0
|
|
20230804,115600,26091407,852,852,852,852,0
|
|
20230804,115500,26091407,852,852,852,852,592
|
|
20230804,115400,25587023,852,852,852,852,47
|
|
20230804,115300,25546979,851,851,851,851,0
|
|
20230804,115200,25546979,851,851,851,851,0
|
|
20230804,115100,25546979,851,851,851,851,0
|
|
20230804,115000,25546979,851,851,851,851,0
|
|
20230804,114900,25546979,851,851,851,851,0
|
|
20230804,114800,25546979,851,851,851,851,0
|
|
20230804,114700,25546979,851,851,851,851,0
|
|
20230804,114600,25546979,851,851,851,851,0
|
|
20230804,114500,25546979,851,851,851,851,0
|
|
20230804,114400,25546979,851,852,852,851,7
|
|
20230804,114300,25541017,852,851,852,851,6
|
|
20230804,114200,25535906,851,852,852,851,48
|
|
20230804,114100,25495011,851,851,851,851,0
|
|
20230804,114000,25495011,851,851,851,851,0
|
|
20230804,113900,25495011,851,851,851,851,14
|
|
20230804,113800,25483097,851,851,851,851,13
|
|
20230804,113700,25472034,851,851,851,851,369
|
|
20230804,113600,25158015,851,851,851,851,0
|
|
20230804,113500,25158015,851,851,851,851,0
|
|
20230804,113400,25158015,851,851,851,851,0
|
|
20230804,113300,25158015,851,851,851,851,0
|
|
20230804,113200,25158015,851,851,851,851,0
|
|
20230804,113100,25158015,851,851,851,851,1
|
|
20230804,113000,25157164,851,851,851,851,2
|
|
20230804,112900,25155462,851,852,852,851,49
|
|
20230804,112800,25113715,851,851,851,851,0
|
|
20230804,112700,25113715,851,851,851,851,0
|
|
20230804,112600,25113715,851,851,851,851,0
|
|
20230804,112500,25113715,851,851,851,851,12
|
|
20230804,112400,25103503,851,851,851,851,12
|
|
20230804,112300,25093291,851,851,851,851,332
|
|
20230804,112200,24810759,851,851,851,851,0
|
|
20230804,112100,24810759,851,851,851,851,0
|
|
20230804,112000,24810759,851,851,851,851,0
|
|
20230804,111900,24810759,851,851,851,851,0
|
|
20230804,111800,24810759,851,851,851,851,322
|
|
20230804,111700,24536737,851,851,851,851,48
|
|
20230804,111600,24495889,850,850,850,850,0
|
|
20230804,111500,24495889,850,850,850,850,0
|
|
20230804,111400,24495889,850,850,850,850,9
|
|
20230804,111300,24488239,850,850,850,850,0
|
|
20230804,111200,24488239,850,850,850,850,0
|
|
20230804,111100,24488239,850,850,850,850,0
|
|
20230804,111000,24488239,850,850,850,850,0
|
|
20230804,110900,24488239,850,850,850,850,0
|
|
20230804,110800,24488239,850,850,850,850,11
|
|
20230804,110700,24478889,850,850,850,850,0
|
|
20230804,110600,24478889,850,850,850,850,295
|
|
20230804,110500,24228139,850,849,850,849,58
|
|
20230804,110400,24178849,849,849,849,849,0
|
|
20230804,110300,24178849,849,849,849,849,0
|
|
20230804,110200,24178849,849,849,849,849,0
|
|
20230804,110100,24178849,849,848,849,848,655
|
|
20230804,110000,23623117,848,848,848,848,1
|
|
20230804,105900,23622269,850,850,850,850,0
|
|
20230804,105800,23622269,850,853,853,850,4392
|
|
20230804,105700,19885404,853,853,853,853,1
|
|
20230804,105600,19884551,853,853,853,853,0
|
|
20230804,105500,19884551,853,853,853,853,2
|
|
20230804,105400,19882845,854,854,854,854,2
|
|
20230804,105300,19881137,854,853,854,853,48
|
|
20230804,105200,19840169,853,853,853,853,0
|
|
20230804,105100,19840169,853,853,853,853,9
|
|
20230804,105000,19832492,853,853,853,853,20
|
|
20230804,104900,19815432,853,853,853,853,3
|
|
20230804,104800,19812873,858,858,858,858,0
|
|
20230804,104700,19812873,858,858,858,858,0
|
|
20230804,104600,19812873,858,858,858,858,0
|
|
20230804,104500,19812873,858,855,858,855,1243
|
|
20230804,104400,18746418,858,858,858,858,0
|
|
20230804,104300,18746418,858,858,858,858,0
|
|
20230804,104200,18746418,858,858,858,858,0
|
|
20230804,104100,18746418,858,858,858,858,0
|
|
20230804,104000,18746418,858,857,858,857,68
|
|
20230804,103900,18688104,857,857,857,857,50
|
|
20230804,103800,18645254,856,856,856,856,11
|
|
20230804,103700,18635838,857,856,857,856,40
|
|
20230804,103600,18601572,855,852,855,852,125
|
|
20230804,103500,18494947,851,851,851,851,27
|
|
20230804,103400,18471970,851,851,851,851,0
|
|
20230804,103300,18471970,851,851,851,851,0
|
|
20230804,103200,18471970,851,849,851,849,991
|
|
20230804,103100,17629040,851,851,851,851,0
|
|
20230804,103000,17629040,851,851,851,851,0
|
|
20230804,102900,17629040,851,851,851,851,0
|
|
20230804,102800,17629040,851,851,851,851,48
|
|
20230804,102700,17588192,846,846,846,846,2147
|
|
20230804,102600,15771830,853,858,858,846,403
|
|
20230804,102500,15429003,858,858,858,858,0
|
|
20230804,102400,15429003,858,858,858,858,0
|
|
20230804,102300,15429003,858,858,858,858,0
|
|
20230804,102200,15429003,858,858,858,858,0
|
|
20230804,102100,15429003,858,858,858,858,0
|
|
20230804,102000,15429003,858,858,858,858,0
|
|
20230804,101900,15429003,858,858,858,858,0
|
|
20230804,101800,15429003,858,850,858,850,6
|
|
20230804,101700,15423893,858,858,858,858,0
|
|
20230804,101600,15423893,858,851,858,851,48
|
|
20230804,101500,15382846,847,847,847,847,0
|
|
20230804,101400,15382846,847,847,847,847,0
|
|
20230804,101300,15382846,847,847,847,847,0
|
|
20230804,101200,15382846,847,847,847,847,0
|
|
20230804,101100,15382846,847,847,847,847,0
|
|
20230804,101000,15382846,847,847,847,847,0
|
|
20230804,100900,15382846,847,847,847,847,0
|
|
20230804,100800,15382846,847,847,847,847,0
|
|
20230804,100700,15382846,847,847,847,847,0
|
|
20230804,100600,15382846,847,847,847,847,1
|
|
20230804,100500,15381999,862,862,862,862,0
|
|
20230804,100400,15381999,862,856,862,856,48
|
|
20230804,100300,15340722,846,846,846,846,0
|
|
20230804,100200,15340722,846,848,848,846,120
|
|
20230804,100100,15239060,865,865,865,865,0
|
|
20230804,100000,15239060,865,865,865,865,1
|
|
20230804,095900,15238195,866,854,866,854,258
|
|
20230804,095800,15015736,854,854,854,854,118
|
|
20230804,095700,14914964,857,857,857,857,0
|
|
20230804,095600,14914964,857,857,857,857,2
|
|
20230804,095500,14913250,863,863,863,863,0
|
|
20230804,095400,14913250,863,863,863,863,0
|
|
20230804,095300,14913250,863,863,863,863,0
|
|
20230804,095200,14913250,863,863,863,863,48
|
|
20230804,095100,14871826,863,863,863,863,0
|
|
20230804,095000,14871826,863,863,863,863,0
|
|
20230804,094900,14871826,863,863,863,863,8
|
|
20230804,094800,14864922,864,864,864,864,0
|
|
20230804,094700,14864922,864,864,864,864,2
|
|
20230804,094600,14863194,863,863,863,863,0
|
|
20230804,094500,14863194,863,863,863,863,0
|
|
20230804,094400,14863194,863,863,863,863,0
|
|
20230804,094300,14863194,863,863,863,863,6
|
|
20230804,094200,14858016,869,869,869,869,0
|
|
20230804,094100,14858016,869,869,869,869,0
|
|
20230804,094000,14858016,869,869,869,869,112
|
|
20230804,093900,14760688,869,866,869,865,54
|
|
20230804,093800,14713865,866,866,866,866,10
|
|
20230804,093700,14705205,869,869,869,869,0
|
|
20230804,093600,14705205,869,869,869,869,3
|
|
20230804,093500,14702598,873,866,873,866,200
|
|
20230804,093400,14528722,874,874,874,874,0
|
|
20230804,093300,14528722,874,874,874,874,0
|
|
20230804,093200,14528722,874,867,874,867,100
|
|
20230804,093100,14441663,868,856,868,856,100
|
|
20230804,093000,14355491,861,861,861,861,55
|
|
20230804,092900,14308136,861,861,861,861,27
|
|
20230804,092800,14284889,861,861,861,861,0
|
|
20230804,092700,14284889,861,861,861,861,11662
|
|
20230804,092600,4243907,853,853,853,853,0
|
|
20230804,092500,4243907,853,853,853,853,50
|
|
20230804,092400,4201257,874,874,874,874,0
|
|
20230804,092300,4201257,874,874,874,874,114
|
|
20230804,092200,4101621,875,855,875,853,36
|
|
20230804,092100,4070547,854,854,854,854,0
|
|
20230804,092000,4070547,854,854,854,854,0
|
|
20230804,091900,4070547,854,854,854,854,16
|
|
20230804,091800,4056883,854,854,854,854,100
|
|
20230804,091700,3971483,847,847,847,847,3
|
|
20230804,091600,3968942,847,847,847,847,0
|
|
20230804,091500,3968942,847,845,847,845,1296
|
|
20230804,091400,2871794,845,845,845,845,1000
|
|
20230804,091300,2026794,845,845,845,845,10
|
|
20230804,091200,2018344,844,844,844,844,0
|
|
20230804,091100,2018344,844,844,844,844,0
|
|
20230804,091000,2018344,844,844,844,844,1003
|
|
20230804,090900,1171812,844,844,844,844,0
|
|
20230804,090800,1171812,844,844,844,844,50
|
|
20230804,090700,1129612,845,845,845,845,0
|
|
20230804,090600,1129612,845,845,845,845,0
|
|
20230804,090500,1129612,845,845,845,845,0
|
|
20230804,090400,1129612,845,845,845,845,0
|
|
20230804,090300,1129612,845,842,845,842,58
|
|
20230804,090200,1080647,842,842,842,842,100
|
|
20230804,090100,996447,843,842,843,842,37
|
|
20230804,090000,965290,830,830,830,830,1163
|