618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191500,102019920,675,675,675,675,1354
|
|
20230804,191400,102019920,675,675,675,675,0
|
|
20230804,191300,102019920,675,675,675,675,0
|
|
20230804,191200,102019920,675,675,675,675,0
|
|
20230804,191100,102019920,675,675,675,675,0
|
|
20230804,191000,102019920,675,675,675,675,0
|
|
20230804,190900,102019920,675,675,675,675,0
|
|
20230804,190800,102019920,675,675,675,675,0
|
|
20230804,190700,102019920,675,675,675,675,0
|
|
20230804,190600,102019920,675,675,675,675,0
|
|
20230804,190500,102019920,675,675,675,675,0
|
|
20230804,190400,102019920,675,675,675,675,0
|
|
20230804,190300,102019920,675,675,675,675,0
|
|
20230804,190200,102019920,675,675,675,675,0
|
|
20230804,190100,102019920,675,675,675,675,0
|
|
20230804,190000,102019920,675,675,675,675,0
|
|
20230804,185900,102019920,675,675,675,675,0
|
|
20230804,185800,102019920,675,675,675,675,0
|
|
20230804,185700,102019920,675,675,675,675,0
|
|
20230804,185600,102019920,675,675,675,675,0
|
|
20230804,185500,102019920,675,675,675,675,0
|
|
20230804,185400,102019920,675,675,675,675,0
|
|
20230804,185300,102019920,675,675,675,675,0
|
|
20230804,185200,102019920,675,675,675,675,0
|
|
20230804,185100,102019920,675,675,675,675,0
|
|
20230804,185000,102019920,675,675,675,675,0
|
|
20230804,184900,102019920,675,675,675,675,0
|
|
20230804,184800,102019920,675,675,675,675,0
|
|
20230804,184700,102019920,675,675,675,675,0
|
|
20230804,184600,102019920,675,675,675,675,0
|
|
20230804,184500,102019920,675,675,675,675,1354
|
|
20230804,184400,102019920,675,675,675,675,0
|
|
20230804,184300,102019920,675,675,675,675,0
|
|
20230804,184200,102019920,675,675,675,675,0
|
|
20230804,184100,102019920,675,675,675,675,0
|
|
20230804,184000,102019920,675,675,675,675,0
|
|
20230804,183900,102019920,675,675,675,675,0
|
|
20230804,183800,102019920,675,675,675,675,0
|
|
20230804,183700,102019920,675,675,675,675,0
|
|
20230804,183600,102019920,675,675,675,675,0
|
|
20230804,183500,102019920,675,675,675,675,0
|
|
20230804,183400,102019920,675,675,675,675,0
|
|
20230804,183300,102019920,675,675,675,675,0
|
|
20230804,183200,102019920,675,675,675,675,0
|
|
20230804,183100,102019920,675,675,675,675,0
|
|
20230804,183000,102019920,675,675,675,675,0
|
|
20230804,182900,102019920,675,675,675,675,0
|
|
20230804,182800,102019920,675,675,675,675,0
|
|
20230804,182700,102019920,675,675,675,675,0
|
|
20230804,182600,102019920,675,675,675,675,0
|
|
20230804,182500,102019920,675,675,675,675,0
|
|
20230804,182400,102019920,675,675,675,675,0
|
|
20230804,182300,102019920,675,675,675,675,0
|
|
20230804,182200,102019920,675,675,675,675,0
|
|
20230804,182100,102019920,675,675,675,675,0
|
|
20230804,182000,102019920,675,675,675,675,0
|
|
20230804,181900,102019920,675,675,675,675,0
|
|
20230804,181800,102019920,675,675,675,675,0
|
|
20230804,181700,102019920,675,675,675,675,0
|
|
20230804,181600,102019920,675,675,675,675,0
|
|
20230804,181500,102019920,675,675,675,675,1354
|
|
20230804,181400,102019920,675,675,675,675,0
|
|
20230804,181300,102019920,675,675,675,675,0
|
|
20230804,181200,102019920,675,675,675,675,0
|
|
20230804,181100,102019920,675,675,675,675,0
|
|
20230804,181000,102019920,675,675,675,675,0
|
|
20230804,180900,102019920,675,675,675,675,0
|
|
20230804,180800,102019920,675,675,675,675,0
|
|
20230804,180700,102019920,675,675,675,675,0
|
|
20230804,180600,102019920,675,675,675,675,0
|
|
20230804,180500,102019920,675,675,675,675,0
|
|
20230804,180400,102019920,675,675,675,675,0
|
|
20230804,180300,102019920,675,675,675,675,0
|
|
20230804,180200,102019920,675,675,675,675,0
|
|
20230804,180100,102019920,675,675,675,675,0
|
|
20230804,180000,102019920,675,675,675,675,0
|
|
20230804,175900,102019920,675,675,675,675,0
|
|
20230804,175800,102019920,675,675,675,675,0
|
|
20230804,175700,102019920,675,675,675,675,0
|
|
20230804,175600,102019920,675,675,675,675,0
|
|
20230804,175500,102019920,675,675,675,675,0
|
|
20230804,175400,102019920,675,675,675,675,0
|
|
20230804,175300,102019920,675,675,675,675,0
|
|
20230804,175200,102019920,675,675,675,675,0
|
|
20230804,175100,102019920,675,675,675,675,0
|
|
20230804,175000,102019920,675,675,675,675,0
|
|
20230804,174900,102019920,675,675,675,675,0
|
|
20230804,174800,102019920,675,675,675,675,0
|
|
20230804,174700,102019920,675,675,675,675,0
|
|
20230804,174600,102019920,675,675,675,675,0
|
|
20230804,174500,102019920,675,675,675,675,1354
|
|
20230804,174400,102019920,675,675,675,675,0
|
|
20230804,174300,102019920,675,675,675,675,0
|
|
20230804,174200,102019920,675,675,675,675,0
|
|
20230804,174100,102019920,675,675,675,675,0
|
|
20230804,174000,102019920,675,675,675,675,0
|
|
20230804,173900,102019920,675,675,675,675,0
|
|
20230804,173800,102019920,675,675,675,675,0
|
|
20230804,173700,102019920,675,675,675,675,0
|
|
20230804,173600,102019920,675,675,675,675,0
|
|
20230804,173500,102019920,675,675,675,675,0
|
|
20230804,173400,102019920,675,675,675,675,0
|
|
20230804,173300,102019920,675,675,675,675,0
|
|
20230804,173200,102019920,675,675,675,675,0
|
|
20230804,173100,102019920,675,675,675,675,0
|
|
20230804,173000,102019920,675,675,675,675,0
|
|
20230804,172900,102019920,675,675,675,675,0
|
|
20230804,172800,102019920,675,675,675,675,0
|
|
20230804,172700,102019920,675,675,675,675,0
|
|
20230804,172600,102019920,675,675,675,675,0
|
|
20230804,172500,102019920,675,675,675,675,0
|
|
20230804,172400,102019920,675,675,675,675,0
|
|
20230804,172300,102019920,675,675,675,675,0
|
|
20230804,172200,102019920,675,675,675,675,0
|
|
20230804,172100,102019920,675,675,675,675,0
|
|
20230804,172000,102019920,675,675,675,675,0
|
|
20230804,171900,102019920,675,675,675,675,0
|
|
20230804,171800,102019920,675,675,675,675,0
|
|
20230804,171700,102019920,675,675,675,675,0
|
|
20230804,171600,102019920,675,675,675,675,0
|
|
20230804,171500,102019920,675,675,675,675,1354
|
|
20230804,171400,102019920,675,675,675,675,0
|
|
20230804,171300,102019920,675,675,675,675,0
|
|
20230804,171200,102019920,675,675,675,675,0
|
|
20230804,171100,102019920,675,675,675,675,0
|
|
20230804,171000,102019920,675,675,675,675,0
|
|
20230804,170900,102019920,675,675,675,675,0
|
|
20230804,170800,102019920,675,675,675,675,0
|
|
20230804,170700,102019920,675,675,675,675,0
|
|
20230804,170600,102019920,675,675,675,675,0
|
|
20230804,170500,102019920,675,675,675,675,0
|
|
20230804,170400,102019920,675,675,675,675,0
|
|
20230804,170300,102019920,675,675,675,675,0
|
|
20230804,170200,102019920,675,675,675,675,0
|
|
20230804,170100,102019920,675,675,675,675,0
|
|
20230804,170000,102019920,675,675,675,675,0
|
|
20230804,165900,102019920,675,675,675,675,0
|
|
20230804,165800,102019920,675,675,675,675,0
|
|
20230804,165700,102019920,675,675,675,675,0
|
|
20230804,165600,102019920,675,675,675,675,0
|
|
20230804,165500,102019920,675,675,675,675,0
|
|
20230804,165400,102019920,675,675,675,675,0
|
|
20230804,165300,102019920,675,675,675,675,0
|
|
20230804,165200,102019920,675,675,675,675,0
|
|
20230804,165100,102019920,675,675,675,675,0
|
|
20230804,165000,102019920,675,675,675,675,0
|
|
20230804,164900,102019920,675,675,675,675,0
|
|
20230804,164800,102019920,675,675,675,675,0
|
|
20230804,164700,102019920,675,675,675,675,0
|
|
20230804,164600,102019920,675,675,675,675,0
|
|
20230804,164500,102019920,675,675,675,675,1354
|
|
20230804,164400,102019920,675,675,675,675,0
|
|
20230804,164300,102019920,675,675,675,675,0
|
|
20230804,164200,102019920,675,675,675,675,0
|
|
20230804,164100,102019920,675,675,675,675,0
|
|
20230804,164000,102019920,675,675,675,675,0
|
|
20230804,163900,102019920,675,675,675,675,0
|
|
20230804,163800,102019920,675,675,675,675,0
|
|
20230804,163700,102019920,675,675,675,675,0
|
|
20230804,163600,102019920,675,675,675,675,0
|
|
20230804,163500,102019920,675,675,675,675,0
|
|
20230804,163400,102019920,675,675,675,675,0
|
|
20230804,163300,102019920,675,675,675,675,0
|
|
20230804,163200,102019920,675,675,675,675,0
|
|
20230804,163100,102019920,675,675,675,675,0
|
|
20230804,163000,102019920,675,675,675,675,0
|
|
20230804,162900,102019920,675,675,675,675,0
|
|
20230804,162800,102019920,675,675,675,675,0
|
|
20230804,162700,102019920,675,675,675,675,0
|
|
20230804,162600,102019920,675,675,675,675,0
|
|
20230804,162500,102019920,675,675,675,675,0
|
|
20230804,162400,102019920,675,675,675,675,0
|
|
20230804,162300,102019920,675,675,675,675,0
|
|
20230804,162200,102019920,675,675,675,675,0
|
|
20230804,162100,102019920,675,675,675,675,0
|
|
20230804,162000,102019920,675,675,675,675,0
|
|
20230804,161900,102019920,675,675,675,675,0
|
|
20230804,161800,102019920,675,675,675,675,0
|
|
20230804,161700,102019920,675,675,675,675,0
|
|
20230804,161600,102019920,675,675,675,675,0
|
|
20230804,161500,102019920,675,675,675,675,1354
|
|
20230804,161400,102019920,675,675,675,675,0
|
|
20230804,161300,102019920,675,675,675,675,0
|
|
20230804,161200,102019920,675,675,675,675,0
|
|
20230804,161100,102019920,675,675,675,675,0
|
|
20230804,161000,102019920,675,675,675,675,0
|
|
20230804,160900,102019920,675,675,675,675,0
|
|
20230804,160800,102019920,675,675,675,675,0
|
|
20230804,160700,102019920,675,675,675,675,0
|
|
20230804,160600,102019920,675,675,675,675,0
|
|
20230804,160500,102019920,675,675,675,675,0
|
|
20230804,160400,102019920,675,675,675,675,0
|
|
20230804,160300,102019920,675,675,675,675,0
|
|
20230804,160200,102019920,675,675,675,675,0
|
|
20230804,160100,102019920,675,675,675,675,0
|
|
20230804,160000,102019920,675,675,675,675,0
|
|
20230804,155900,102019920,675,675,675,675,0
|
|
20230804,155800,102019920,675,675,675,675,0
|
|
20230804,155700,102019920,675,675,675,675,0
|
|
20230804,155600,102019920,675,675,675,675,0
|
|
20230804,155500,102019920,675,675,675,675,0
|
|
20230804,155400,102019920,675,675,675,675,0
|
|
20230804,155300,102019920,675,675,675,675,0
|
|
20230804,155200,102019920,675,675,675,675,0
|
|
20230804,155100,102019920,675,675,675,675,0
|
|
20230804,155000,102019920,675,675,675,675,0
|
|
20230804,154900,102019920,675,675,675,675,0
|
|
20230804,154800,102019920,675,675,675,675,0
|
|
20230804,154700,102019920,675,675,675,675,0
|
|
20230804,154600,102019920,675,675,675,675,0
|
|
20230804,154500,102019920,675,675,675,675,1354
|
|
20230804,154400,102019920,675,675,675,675,0
|
|
20230804,154300,102019920,675,675,675,675,0
|
|
20230804,154200,102019920,675,675,675,675,0
|
|
20230804,154100,102019920,675,675,675,675,0
|
|
20230804,154000,102019920,675,675,675,675,0
|
|
20230804,153900,102019920,675,675,675,675,0
|
|
20230804,153800,102019920,675,675,675,675,0
|
|
20230804,153700,102019920,675,675,675,675,0
|
|
20230804,153600,102019920,675,675,675,675,0
|
|
20230804,153500,102019920,675,675,675,675,0
|
|
20230804,153400,102019920,675,675,675,675,0
|
|
20230804,153300,102019920,675,675,675,675,0
|
|
20230804,153200,102019920,675,675,675,675,0
|
|
20230804,153100,102019920,675,675,675,675,0
|
|
20230804,153000,102019920,675,675,675,675,1354
|
|
20230804,152900,101105970,677,677,677,677,0
|
|
20230804,152800,101105970,677,677,677,677,0
|
|
20230804,152700,101105970,677,677,677,677,0
|
|
20230804,152600,101105970,677,677,677,677,0
|
|
20230804,152500,101105970,677,677,677,677,0
|
|
20230804,152400,101105970,677,677,677,677,0
|
|
20230804,152300,101105970,677,677,677,677,0
|
|
20230804,152200,101105970,677,677,677,677,0
|
|
20230804,152100,101105970,677,677,677,677,0
|
|
20230804,152000,101105970,677,677,677,677,0
|
|
20230804,151900,101105970,677,676,677,675,278
|
|
20230804,151800,100917807,675,675,677,675,353
|
|
20230804,151700,100678932,677,677,677,677,0
|
|
20230804,151600,100678932,677,676,677,676,3
|
|
20230804,151500,100676902,677,677,677,677,7
|
|
20230804,151400,100672163,677,676,677,676,30
|
|
20230804,151300,100651871,677,676,677,675,129
|
|
20230804,151200,100564569,675,674,677,674,377
|
|
20230804,151100,100310070,677,677,677,677,0
|
|
20230804,151000,100310070,677,677,677,676,478
|
|
20230804,150900,99986651,672,672,672,672,957
|
|
20230804,150800,99343547,672,672,672,672,5
|
|
20230804,150700,99340187,672,672,672,672,0
|
|
20230804,150600,99340187,672,672,672,672,0
|
|
20230804,150500,99340187,672,671,672,671,11
|
|
20230804,150400,99332805,673,673,673,673,0
|
|
20230804,150300,99332805,673,668,673,668,6713
|
|
20230804,150200,94848516,668,672,672,668,13736
|
|
20230804,150100,85648770,673,673,673,673,3646
|
|
20230804,150000,83195012,672,672,672,672,0
|
|
20230804,145900,83195012,672,672,672,672,0
|
|
20230804,145800,83195012,672,672,672,672,1
|
|
20230804,145700,83194340,677,677,677,677,35
|
|
20230804,145600,83170645,677,674,677,674,1500
|
|
20230804,145500,82158895,674,672,674,672,11
|
|
20230804,145400,82151484,672,672,672,672,1
|
|
20230804,145300,82150812,673,673,673,673,28
|
|
20230804,145200,82131968,673,673,673,673,0
|
|
20230804,145100,82131968,673,673,674,673,304
|
|
20230804,145000,81927074,674,673,674,673,20
|
|
20230804,144900,81913612,674,673,674,673,500
|
|
20230804,144800,81576769,674,674,674,674,0
|
|
20230804,144700,81576769,674,674,674,674,0
|
|
20230804,144600,81576769,674,675,675,674,310
|
|
20230804,144500,81367826,675,675,675,675,0
|
|
20230804,144400,81367826,675,675,675,670,2006
|
|
20230804,144300,80023045,674,674,674,674,123
|
|
20230804,144200,79940143,674,674,674,674,1
|
|
20230804,144100,79939469,670,670,670,670,0
|
|
20230804,144000,79939469,670,672,672,670,2000
|
|
20230804,143900,78598324,676,674,676,674,705
|
|
20230804,143800,78123152,674,673,674,670,2700
|
|
20230804,143700,76309395,673,674,674,673,273
|
|
20230804,143600,76125396,674,674,674,674,1
|
|
20230804,143500,76124722,673,673,673,673,1
|
|
20230804,143400,76124049,674,674,674,674,0
|
|
20230804,143300,76124049,674,674,674,674,1625
|
|
20230804,143200,75028799,677,677,677,677,0
|
|
20230804,143100,75028799,677,677,677,677,0
|
|
20230804,143000,75028799,677,677,677,677,0
|
|
20230804,142900,75028799,677,677,677,677,12
|
|
20230804,142800,75020675,677,677,677,677,0
|
|
20230804,142700,75020675,677,676,677,676,3
|
|
20230804,142600,75018645,677,676,677,675,38
|
|
20230804,142500,74992990,677,677,677,677,0
|
|
20230804,142400,74992990,677,676,677,676,1000
|
|
20230804,142300,74315995,677,677,677,677,0
|
|
20230804,142200,74315995,677,677,677,677,0
|
|
20230804,142100,74315995,677,677,677,677,0
|
|
20230804,142000,74315995,677,677,677,677,0
|
|
20230804,141900,74315995,677,675,677,675,45
|
|
20230804,141800,74285548,677,676,677,676,361
|
|
20230804,141700,74041170,672,672,672,672,0
|
|
20230804,141600,74041170,672,672,672,672,411
|
|
20230804,141500,73764978,672,672,672,672,910
|
|
20230804,141400,73153458,672,672,672,672,645
|
|
20230804,141300,72720018,675,675,675,675,1
|
|
20230804,141200,72719343,675,675,675,675,0
|
|
20230804,141100,72719343,675,675,675,675,5
|
|
20230804,141000,72715968,675,675,675,675,25
|
|
20230804,140900,72699093,675,675,675,675,0
|
|
20230804,140800,72699093,675,675,675,675,0
|
|
20230804,140700,72699093,675,675,675,675,0
|
|
20230804,140600,72699093,675,675,675,675,0
|
|
20230804,140500,72699093,675,675,675,675,0
|
|
20230804,140400,72699093,675,674,675,674,974
|
|
20230804,140300,72042615,676,676,676,676,0
|
|
20230804,140200,72042615,676,676,676,676,52
|
|
20230804,140100,72007463,676,675,677,675,50
|
|
20230804,140000,71973665,674,673,674,673,13
|
|
20230804,135900,71964905,674,674,674,674,0
|
|
20230804,135800,71964905,674,674,674,674,100
|
|
20230804,135700,71897505,674,674,674,674,7
|
|
20230804,135600,71892787,674,674,674,674,1
|
|
20230804,135500,71892113,671,671,671,671,0
|
|
20230804,135400,71892113,671,671,671,671,0
|
|
20230804,135300,71892113,671,671,671,671,0
|
|
20230804,135200,71892113,671,671,671,671,0
|
|
20230804,135100,71892113,671,671,671,671,1
|
|
20230804,135000,71891442,675,675,675,675,0
|
|
20230804,134900,71891442,675,675,675,675,0
|
|
20230804,134800,71891442,675,675,675,675,0
|
|
20230804,134700,71891442,675,675,675,675,0
|
|
20230804,134600,71891442,675,675,675,675,0
|
|
20230804,134500,71891442,675,675,675,675,1
|
|
20230804,134400,71890767,676,676,676,676,0
|
|
20230804,134300,71890767,676,676,676,676,0
|
|
20230804,134200,71890767,676,675,676,674,63
|
|
20230804,134100,71848188,677,672,677,672,154
|
|
20230804,134000,71744437,671,671,671,671,0
|
|
20230804,133900,71744437,671,671,671,671,0
|
|
20230804,133800,71744437,671,671,671,671,8
|
|
20230804,133700,71739069,671,670,671,670,289
|
|
20230804,133600,71545348,670,670,670,670,7
|
|
20230804,133500,71540658,670,670,670,670,85
|
|
20230804,133400,71483708,670,670,670,670,115
|
|
20230804,133300,71406658,670,671,671,670,1819
|
|
20230804,133200,70187909,671,671,671,671,2
|
|
20230804,133100,70186567,672,672,672,672,1
|
|
20230804,133000,70185895,671,671,671,671,0
|
|
20230804,132900,70185895,671,671,671,671,0
|
|
20230804,132800,70185895,671,671,671,671,1800
|
|
20230804,132700,68978095,670,671,671,670,62
|
|
20230804,132600,68936495,671,671,671,671,0
|
|
20230804,132500,68936495,671,671,671,671,0
|
|
20230804,132400,68936495,671,671,671,671,0
|
|
20230804,132300,68936495,671,672,672,671,1175
|
|
20230804,132200,68147767,672,672,672,672,2
|
|
20230804,132100,68146423,685,685,685,685,0
|
|
20230804,132000,68146423,685,685,685,685,0
|
|
20230804,131900,68146423,685,685,685,685,0
|
|
20230804,131800,68146423,685,675,685,675,704
|
|
20230804,131700,67668380,676,676,676,676,0
|
|
20230804,131600,67668380,676,676,676,676,0
|
|
20230804,131500,67668380,676,676,676,676,0
|
|
20230804,131400,67668380,676,676,676,676,0
|
|
20230804,131300,67668380,676,676,676,676,1
|
|
20230804,131200,67667704,677,677,677,677,30
|
|
20230804,131100,67647394,677,677,677,677,0
|
|
20230804,131000,67647394,677,677,677,677,0
|
|
20230804,130900,67647394,677,677,677,677,0
|
|
20230804,130800,67647394,677,677,677,677,0
|
|
20230804,130700,67647394,677,677,677,677,0
|
|
20230804,130600,67647394,677,677,677,677,0
|
|
20230804,130500,67647394,677,677,677,677,3
|
|
20230804,130400,67645363,678,678,678,678,0
|
|
20230804,130300,67645363,678,678,678,678,0
|
|
20230804,130200,67645363,678,674,678,674,126
|
|
20230804,130100,67560313,674,674,674,674,9
|
|
20230804,130000,67554247,674,674,674,674,0
|
|
20230804,125900,67554247,674,671,674,671,415
|
|
20230804,125800,67274840,672,672,672,672,0
|
|
20230804,125700,67274840,672,672,672,672,3055
|
|
20230804,125600,65221880,669,669,669,669,0
|
|
20230804,125500,65221880,669,669,669,669,0
|
|
20230804,125400,65221880,669,669,669,669,0
|
|
20230804,125300,65221880,669,669,669,669,954
|
|
20230804,125200,64583654,670,670,670,670,302
|
|
20230804,125100,64381314,674,674,674,674,1
|
|
20230804,125000,64380640,674,674,674,674,0
|
|
20230804,124900,64380640,674,674,674,674,0
|
|
20230804,124800,64380640,674,674,674,674,0
|
|
20230804,124700,64380640,674,674,674,674,0
|
|
20230804,124600,64380640,674,674,674,674,0
|
|
20230804,124500,64380640,674,674,674,674,0
|
|
20230804,124400,64380640,674,674,674,674,224
|
|
20230804,124300,64229664,675,675,675,675,0
|
|
20230804,124200,64229664,675,670,675,670,10000
|
|
20230804,124100,57480182,669,669,669,669,0
|
|
20230804,124000,57480182,669,670,670,669,1650
|
|
20230804,123900,56374815,671,671,671,671,0
|
|
20230804,123800,56374815,671,671,671,671,1
|
|
20230804,123700,56374144,671,674,674,671,3515
|
|
20230804,123600,54013559,677,677,677,677,0
|
|
20230804,123500,54013559,677,677,677,677,0
|
|
20230804,123400,54013559,677,678,678,677,1111
|
|
20230804,123300,53260312,678,678,678,678,0
|
|
20230804,123200,53260312,678,678,678,678,0
|
|
20230804,123100,53260312,678,678,678,678,5
|
|
20230804,123000,53256922,672,672,672,672,0
|
|
20230804,122900,53256922,672,672,672,672,2194
|
|
20230804,122800,51782554,680,680,680,680,0
|
|
20230804,122700,51782554,680,680,680,680,0
|
|
20230804,122600,51782554,680,680,680,680,0
|
|
20230804,122500,51782554,680,675,680,673,301
|
|
20230804,122400,51579007,671,671,671,671,0
|
|
20230804,122300,51579007,671,679,679,671,1699
|
|
20230804,122200,50430892,672,672,672,672,0
|
|
20230804,122100,50430892,672,672,672,672,3
|
|
20230804,122000,50428876,673,673,673,673,102
|
|
20230804,121900,50360230,674,674,674,674,0
|
|
20230804,121800,50360230,674,674,674,674,0
|
|
20230804,121700,50360230,674,674,674,674,0
|
|
20230804,121600,50360230,674,674,674,674,21
|
|
20230804,121500,50346076,673,674,674,673,1252
|
|
20230804,121400,49503280,674,674,674,674,52
|
|
20230804,121300,49468232,675,675,675,675,415
|
|
20230804,121200,49188107,675,675,675,675,1
|
|
20230804,121100,49187432,676,679,679,676,8342
|
|
20230804,121000,43525263,680,680,680,680,38
|
|
20230804,120900,43499423,685,685,685,685,0
|
|
20230804,120800,43499423,685,685,685,685,0
|
|
20230804,120700,43499423,685,685,685,685,0
|
|
20230804,120600,43499423,685,685,685,685,0
|
|
20230804,120500,43499423,685,683,686,683,2017
|
|
20230804,120400,42118247,684,680,684,680,3962
|
|
20230804,120300,39416291,680,680,680,680,0
|
|
20230804,120200,39416291,680,680,680,680,4
|
|
20230804,120100,39413571,680,683,683,680,2
|
|
20230804,120000,39412208,679,679,679,679,0
|
|
20230804,115900,39412208,679,679,679,679,260
|
|
20230804,115800,39235668,679,679,679,679,0
|
|
20230804,115700,39235668,679,683,683,679,156
|
|
20230804,115600,39129456,679,679,679,679,0
|
|
20230804,115500,39129456,679,678,679,678,1000
|
|
20230804,115400,38450462,679,679,679,679,500
|
|
20230804,115300,38110962,679,679,679,679,25
|
|
20230804,115200,38093987,679,679,679,679,0
|
|
20230804,115100,38093987,679,678,679,678,29
|
|
20230804,115000,38074319,677,677,677,677,19
|
|
20230804,114900,38061456,677,677,677,677,0
|
|
20230804,114800,38061456,677,677,677,677,23
|
|
20230804,114700,38045885,674,674,674,674,1320
|
|
20230804,114600,37156205,675,675,675,675,0
|
|
20230804,114500,37156205,675,675,675,675,0
|
|
20230804,114400,37156205,675,675,675,675,645
|
|
20230804,114300,36720830,675,675,675,674,6089
|
|
20230804,114200,32616485,674,674,674,674,0
|
|
20230804,114100,32616485,674,674,674,674,83
|
|
20230804,114000,32560543,677,677,677,677,16
|
|
20230804,113900,32549711,677,677,677,677,1
|
|
20230804,113800,32549034,672,672,672,672,0
|
|
20230804,113700,32549034,672,672,672,672,0
|
|
20230804,113600,32549034,672,672,672,672,0
|
|
20230804,113500,32549034,672,672,672,672,0
|
|
20230804,113400,32549034,672,672,672,672,0
|
|
20230804,113300,32549034,672,677,677,672,822
|
|
20230804,113200,31996640,673,673,673,673,0
|
|
20230804,113100,31996640,673,673,673,673,0
|
|
20230804,113000,31996640,673,673,673,673,446
|
|
20230804,112900,31696482,677,677,677,674,1701
|
|
20230804,112800,30548505,679,679,679,679,0
|
|
20230804,112700,30548505,679,679,679,679,1
|
|
20230804,112600,30547826,674,674,674,674,0
|
|
20230804,112500,30547826,674,674,674,674,0
|
|
20230804,112400,30547826,674,674,674,674,315
|
|
20230804,112300,30335516,674,674,674,674,0
|
|
20230804,112200,30335516,674,674,674,674,0
|
|
20230804,112100,30335516,674,674,674,674,0
|
|
20230804,112000,30335516,674,674,674,674,0
|
|
20230804,111900,30335516,674,674,674,674,0
|
|
20230804,111800,30335516,674,674,674,674,0
|
|
20230804,111700,30335516,674,678,678,674,26
|
|
20230804,111600,30317904,679,679,679,679,50
|
|
20230804,111500,30283954,679,679,679,679,5
|
|
20230804,111400,30280559,679,679,679,679,0
|
|
20230804,111300,30280559,679,679,679,679,0
|
|
20230804,111200,30280559,679,679,679,679,1143
|
|
20230804,111100,29504462,679,679,679,679,0
|
|
20230804,111000,29504462,679,679,679,679,0
|
|
20230804,110900,29504462,679,679,679,679,0
|
|
20230804,110800,29504462,679,679,679,679,5
|
|
20230804,110700,29501067,675,675,675,675,0
|
|
20230804,110600,29501067,675,675,675,675,1374
|
|
20230804,110500,28573617,677,677,677,677,0
|
|
20230804,110400,28573617,677,677,677,677,0
|
|
20230804,110300,28573617,677,677,677,677,0
|
|
20230804,110200,28573617,677,677,677,677,0
|
|
20230804,110100,28573617,677,677,677,677,0
|
|
20230804,110000,28573617,677,677,677,677,0
|
|
20230804,105900,28573617,677,677,677,677,0
|
|
20230804,105800,28573617,677,677,677,677,0
|
|
20230804,105700,28573617,677,677,677,677,0
|
|
20230804,105600,28573617,677,677,677,677,0
|
|
20230804,105500,28573617,677,677,677,677,1051
|
|
20230804,105400,27862090,679,679,679,679,0
|
|
20230804,105300,27862090,679,679,679,679,0
|
|
20230804,105200,27862090,679,679,679,679,1
|
|
20230804,105100,27861411,679,679,679,679,0
|
|
20230804,105000,27861411,679,679,679,679,0
|
|
20230804,104900,27861411,679,679,679,679,185
|
|
20230804,104800,27735796,676,679,679,676,1345
|
|
20230804,104700,26826510,679,679,679,679,1
|
|
20230804,104600,26825831,679,679,679,679,1
|
|
20230804,104500,26825152,676,676,676,676,0
|
|
20230804,104400,26825152,676,676,676,676,80
|
|
20230804,104300,26771072,675,675,675,675,0
|
|
20230804,104200,26771072,675,675,675,675,60
|
|
20230804,104100,26730572,675,675,675,675,0
|
|
20230804,104000,26730572,675,675,675,675,0
|
|
20230804,103900,26730572,675,675,675,675,25
|
|
20230804,103800,26713697,679,679,679,679,1
|
|
20230804,103700,26713018,675,675,675,675,0
|
|
20230804,103600,26713018,675,675,675,675,331
|
|
20230804,103500,26489593,675,675,675,675,370
|
|
20230804,103400,26239843,675,675,675,675,1375
|
|
20230804,103300,25311718,675,675,675,675,0
|
|
20230804,103200,25311718,675,675,675,675,1
|
|
20230804,103100,25311043,675,675,675,675,580
|
|
20230804,103000,24919543,677,677,677,677,4
|
|
20230804,102900,24916835,677,677,677,677,5
|
|
20230804,102800,24913450,676,676,676,676,0
|
|
20230804,102700,24913450,676,678,678,676,2616
|
|
20230804,102600,23144678,679,679,679,679,0
|
|
20230804,102500,23144678,679,679,679,679,0
|
|
20230804,102400,23144678,679,679,679,679,1
|
|
20230804,102300,23143999,676,676,676,676,0
|
|
20230804,102200,23143999,676,676,676,676,4
|
|
20230804,102100,23141295,683,683,683,683,0
|
|
20230804,102000,23141295,683,683,683,683,10
|
|
20230804,101900,23134465,676,677,677,676,474
|
|
20230804,101800,22813738,678,680,680,678,335
|
|
20230804,101700,22586323,680,680,680,680,0
|
|
20230804,101600,22586323,680,683,685,680,587
|
|
20230804,101500,22187108,684,684,684,684,10
|
|
20230804,101400,22180268,685,685,685,685,1
|
|
20230804,101300,22179583,680,680,680,680,0
|
|
20230804,101200,22179583,680,680,680,680,36
|
|
20230804,101100,22155103,685,685,685,685,0
|
|
20230804,101000,22155103,685,685,685,685,50
|
|
20230804,100900,22120853,683,683,683,683,0
|
|
20230804,100800,22120853,683,683,685,683,3118
|
|
20230804,100700,19991209,685,685,685,685,0
|
|
20230804,100600,19991209,685,685,685,685,0
|
|
20230804,100500,19991209,685,685,685,685,20
|
|
20230804,100400,19977509,685,682,685,682,316
|
|
20230804,100300,19761739,682,681,682,681,120
|
|
20230804,100200,19679913,681,681,681,681,0
|
|
20230804,100100,19679913,681,681,681,681,0
|
|
20230804,100000,19679913,681,682,682,681,7
|
|
20230804,095900,19675140,682,682,682,682,81
|
|
20230804,095800,19619898,683,683,683,683,530
|
|
20230804,095700,19257908,683,683,683,683,16
|
|
20230804,095600,19246980,680,680,680,680,0
|
|
20230804,095500,19246980,680,680,680,680,0
|
|
20230804,095400,19246980,680,682,684,680,507
|
|
20230804,095300,18902206,682,682,682,682,0
|
|
20230804,095200,18902206,682,682,682,682,0
|
|
20230804,095100,18902206,682,682,682,682,0
|
|
20230804,095000,18902206,682,682,682,682,0
|
|
20230804,094900,18902206,682,681,682,681,980
|
|
20230804,094800,18233947,684,684,684,684,0
|
|
20230804,094700,18233947,684,683,684,683,19
|
|
20230804,094600,18220955,683,683,683,683,0
|
|
20230804,094500,18220955,683,683,683,683,0
|
|
20230804,094400,18220955,683,683,683,683,111
|
|
20230804,094300,18145142,682,682,682,682,1
|
|
20230804,094200,18144460,685,683,685,683,2000
|
|
20230804,094100,16776482,683,683,683,683,1
|
|
20230804,094000,16775799,679,684,684,679,1271
|
|
20230804,093900,15912090,684,680,684,680,20
|
|
20230804,093800,15898486,684,684,684,684,10
|
|
20230804,093700,15891646,684,679,684,675,17
|
|
20230804,093600,15880125,679,679,679,679,101
|
|
20230804,093500,15811546,679,677,679,677,51
|
|
20230804,093400,15776926,678,678,678,678,0
|
|
20230804,093300,15776926,678,678,678,677,18
|
|
20230804,093200,15764723,678,678,678,678,10
|
|
20230804,093100,15757943,678,678,678,677,17
|
|
20230804,093000,15746418,679,679,679,679,0
|
|
20230804,092900,15746418,679,679,679,679,20
|
|
20230804,092800,15732838,679,679,679,679,0
|
|
20230804,092700,15732838,679,679,679,679,0
|
|
20230804,092600,15732838,679,679,679,679,30
|
|
20230804,092500,15712468,679,679,679,679,0
|
|
20230804,092400,15712468,679,679,679,679,10
|
|
20230804,092300,15705678,674,673,680,673,8942
|
|
20230804,092200,9672015,673,673,673,673,10
|
|
20230804,092100,9665285,667,667,667,667,0
|
|
20230804,092000,9665285,667,670,670,667,1109
|
|
20230804,091900,8924658,670,670,670,669,5232
|
|
20230804,091800,5419237,674,674,674,674,0
|
|
20230804,091700,5419237,674,674,674,674,9
|
|
20230804,091600,5413171,674,674,674,674,200
|
|
20230804,091500,5278371,674,674,674,674,1
|
|
20230804,091400,5277697,668,671,671,668,990
|
|
20230804,091300,4614642,675,675,675,675,10
|
|
20230804,091200,4607892,676,676,676,676,10
|
|
20230804,091100,4601132,676,676,676,676,10
|
|
20230804,091000,4594372,673,673,673,673,187
|
|
20230804,090900,4468521,673,673,673,673,221
|
|
20230804,090800,4319788,676,673,676,673,92
|
|
20230804,090700,4257842,676,676,676,676,80
|
|
20230804,090600,4203762,676,680,680,676,302
|
|
20230804,090500,3998410,682,668,682,668,311
|
|
20230804,090400,3790526,681,681,681,681,0
|
|
20230804,090300,3790526,681,681,681,681,15
|
|
20230804,090200,3780311,681,681,681,681,91
|
|
20230804,090100,3718340,680,681,681,680,2320
|
|
20230804,090000,2140640,680,680,680,680,3148
|