597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185400,189716167,777,777,777,777,2204
|
|
20230803,185300,189716167,777,777,777,777,0
|
|
20230803,185200,189716167,777,777,777,777,0
|
|
20230803,185100,189716167,777,777,777,777,0
|
|
20230803,185000,189716167,777,777,777,777,0
|
|
20230803,184900,189716167,777,777,777,777,0
|
|
20230803,184800,189716167,777,777,777,777,0
|
|
20230803,184700,189716167,777,777,777,777,0
|
|
20230803,184600,189716167,777,777,777,777,0
|
|
20230803,184500,189716167,777,777,777,777,0
|
|
20230803,184400,189716167,777,777,777,777,0
|
|
20230803,184300,189716167,777,777,777,777,0
|
|
20230803,184200,189716167,777,777,777,777,0
|
|
20230803,184100,189716167,777,777,777,777,0
|
|
20230803,184000,189716167,777,777,777,777,0
|
|
20230803,183900,189716167,777,777,777,777,0
|
|
20230803,183800,189716167,777,777,777,777,0
|
|
20230803,183700,189716167,777,777,777,777,0
|
|
20230803,183600,189716167,777,777,777,777,0
|
|
20230803,183500,189716167,777,777,777,777,0
|
|
20230803,183400,189716167,777,777,777,777,0
|
|
20230803,183300,189716167,777,777,777,777,0
|
|
20230803,183200,189716167,777,777,777,777,0
|
|
20230803,183100,189716167,777,777,777,777,0
|
|
20230803,183000,189716167,777,777,777,777,0
|
|
20230803,182900,189716167,777,777,777,777,0
|
|
20230803,182800,189716167,777,777,777,777,0
|
|
20230803,182700,189716167,777,777,777,777,0
|
|
20230803,182600,189716167,777,777,777,777,0
|
|
20230803,182500,189716167,777,777,777,777,0
|
|
20230803,182400,189716167,777,777,777,777,2204
|
|
20230803,182300,189716167,777,777,777,777,0
|
|
20230803,182200,189716167,777,777,777,777,0
|
|
20230803,182100,189716167,777,777,777,777,0
|
|
20230803,182000,189716167,777,777,777,777,0
|
|
20230803,181900,189716167,777,777,777,777,0
|
|
20230803,181800,189716167,777,777,777,777,0
|
|
20230803,181700,189716167,777,777,777,777,0
|
|
20230803,181600,189716167,777,777,777,777,0
|
|
20230803,181500,189716167,777,777,777,777,0
|
|
20230803,181400,189716167,777,777,777,777,0
|
|
20230803,181300,189716167,777,777,777,777,0
|
|
20230803,181200,189716167,777,777,777,777,0
|
|
20230803,181100,189716167,777,777,777,777,0
|
|
20230803,181000,189716167,777,777,777,777,0
|
|
20230803,180900,189716167,777,777,777,777,0
|
|
20230803,180800,189716167,777,777,777,777,0
|
|
20230803,180700,189716167,777,777,777,777,0
|
|
20230803,180600,189716167,777,777,777,777,0
|
|
20230803,180500,189716167,777,777,777,777,0
|
|
20230803,180400,189716167,777,777,777,777,0
|
|
20230803,180300,189716167,777,777,777,777,0
|
|
20230803,180200,189716167,777,777,777,777,0
|
|
20230803,180100,189716167,777,777,777,777,0
|
|
20230803,180000,189716167,777,777,777,777,0
|
|
20230803,175900,189716167,777,777,777,777,0
|
|
20230803,175800,189716167,777,777,777,777,0
|
|
20230803,175700,189716167,777,777,777,777,0
|
|
20230803,175600,189716167,777,777,777,777,0
|
|
20230803,175500,189716167,777,777,777,777,0
|
|
20230803,175400,189716167,777,777,777,777,2204
|
|
20230803,175300,189716167,777,777,777,777,0
|
|
20230803,175200,189716167,777,777,777,777,0
|
|
20230803,175100,189716167,777,777,777,777,0
|
|
20230803,175000,189716167,777,777,777,777,0
|
|
20230803,174900,189716167,777,777,777,777,0
|
|
20230803,174800,189716167,777,777,777,777,0
|
|
20230803,174700,189716167,777,777,777,777,0
|
|
20230803,174600,189716167,777,777,777,777,0
|
|
20230803,174500,189716167,777,777,777,777,0
|
|
20230803,174400,189716167,777,777,777,777,0
|
|
20230803,174300,189716167,777,777,777,777,0
|
|
20230803,174200,189716167,777,777,777,777,0
|
|
20230803,174100,189716167,777,777,777,777,0
|
|
20230803,174000,189716167,777,777,777,777,0
|
|
20230803,173900,189716167,777,777,777,777,0
|
|
20230803,173800,189716167,777,777,777,777,0
|
|
20230803,173700,189716167,777,777,777,777,0
|
|
20230803,173600,189716167,777,777,777,777,0
|
|
20230803,173500,189716167,777,777,777,777,0
|
|
20230803,173400,189716167,777,777,777,777,0
|
|
20230803,173300,189716167,777,777,777,777,0
|
|
20230803,173200,189716167,777,777,777,777,0
|
|
20230803,173100,189716167,777,777,777,777,0
|
|
20230803,173000,189716167,777,777,777,777,0
|
|
20230803,172900,189716167,777,777,777,777,0
|
|
20230803,172800,189716167,777,777,777,777,0
|
|
20230803,172700,189716167,777,777,777,777,0
|
|
20230803,172600,189716167,777,777,777,777,0
|
|
20230803,172500,189716167,777,777,777,777,0
|
|
20230803,172400,189716167,777,777,777,777,2204
|
|
20230803,172300,189716167,777,777,777,777,0
|
|
20230803,172200,189716167,777,777,777,777,0
|
|
20230803,172100,189716167,777,777,777,777,0
|
|
20230803,172000,189716167,777,777,777,777,0
|
|
20230803,171900,189716167,777,777,777,777,0
|
|
20230803,171800,189716167,777,777,777,777,0
|
|
20230803,171700,189716167,777,777,777,777,0
|
|
20230803,171600,189716167,777,777,777,777,0
|
|
20230803,171500,189716167,777,777,777,777,0
|
|
20230803,171400,189716167,777,777,777,777,0
|
|
20230803,171300,189716167,777,777,777,777,0
|
|
20230803,171200,189716167,777,777,777,777,0
|
|
20230803,171100,189716167,777,777,777,777,0
|
|
20230803,171000,189716167,777,777,777,777,0
|
|
20230803,170900,189716167,777,777,777,777,0
|
|
20230803,170800,189716167,777,777,777,777,0
|
|
20230803,170700,189716167,777,777,777,777,0
|
|
20230803,170600,189716167,777,777,777,777,0
|
|
20230803,170500,189716167,777,777,777,777,0
|
|
20230803,170400,189716167,777,777,777,777,0
|
|
20230803,170300,189716167,777,777,777,777,0
|
|
20230803,170200,189716167,777,777,777,777,0
|
|
20230803,170100,189716167,777,777,777,777,0
|
|
20230803,170000,189716167,777,777,777,777,0
|
|
20230803,165900,189716167,777,777,777,777,0
|
|
20230803,165800,189716167,777,777,777,777,0
|
|
20230803,165700,189716167,777,777,777,777,0
|
|
20230803,165600,189716167,777,777,777,777,0
|
|
20230803,165500,189716167,777,777,777,777,0
|
|
20230803,165400,189716167,777,777,777,777,2204
|
|
20230803,165300,189716167,777,777,777,777,0
|
|
20230803,165200,189716167,777,777,777,777,0
|
|
20230803,165100,189716167,777,777,777,777,0
|
|
20230803,165000,189716167,777,777,777,777,0
|
|
20230803,164900,189716167,777,777,777,777,0
|
|
20230803,164800,189716167,777,777,777,777,0
|
|
20230803,164700,189716167,777,777,777,777,0
|
|
20230803,164600,189716167,777,777,777,777,0
|
|
20230803,164500,189716167,777,777,777,777,0
|
|
20230803,164400,189716167,777,777,777,777,0
|
|
20230803,164300,189716167,777,777,777,777,0
|
|
20230803,164200,189716167,777,777,777,777,0
|
|
20230803,164100,189716167,777,777,777,777,0
|
|
20230803,164000,189716167,777,777,777,777,0
|
|
20230803,163900,189716167,777,777,777,777,0
|
|
20230803,163800,189716167,777,777,777,777,0
|
|
20230803,163700,189716167,777,777,777,777,0
|
|
20230803,163600,189716167,777,777,777,777,0
|
|
20230803,163500,189716167,777,777,777,777,0
|
|
20230803,163400,189716167,777,777,777,777,0
|
|
20230803,163300,189716167,777,777,777,777,0
|
|
20230803,163200,189716167,777,777,777,777,0
|
|
20230803,163100,189716167,777,777,777,777,0
|
|
20230803,163000,189716167,777,777,777,777,0
|
|
20230803,162900,189716167,777,777,777,777,0
|
|
20230803,162800,189716167,777,777,777,777,0
|
|
20230803,162700,189716167,777,777,777,777,0
|
|
20230803,162600,189716167,777,777,777,777,0
|
|
20230803,162500,189716167,777,777,777,777,0
|
|
20230803,162400,189716167,777,777,777,777,2204
|
|
20230803,162300,189716167,777,777,777,777,0
|
|
20230803,162200,189716167,777,777,777,777,0
|
|
20230803,162100,189716167,777,777,777,777,0
|
|
20230803,162000,189716167,777,777,777,777,0
|
|
20230803,161900,189716167,777,777,777,777,0
|
|
20230803,161800,189716167,777,777,777,777,0
|
|
20230803,161700,189716167,777,777,777,777,0
|
|
20230803,161600,189716167,777,777,777,777,0
|
|
20230803,161500,189716167,777,777,777,777,0
|
|
20230803,161400,189716167,777,777,777,777,0
|
|
20230803,161300,189716167,777,777,777,777,0
|
|
20230803,161200,189716167,777,777,777,777,0
|
|
20230803,161100,189716167,777,777,777,777,0
|
|
20230803,161000,189716167,777,777,777,777,0
|
|
20230803,160900,189716167,777,777,777,777,0
|
|
20230803,160800,189716167,777,777,777,777,0
|
|
20230803,160700,189716167,777,777,777,777,0
|
|
20230803,160600,189716167,777,777,777,777,0
|
|
20230803,160500,189716167,777,777,777,777,0
|
|
20230803,160400,189716167,777,777,777,777,0
|
|
20230803,160300,189716167,777,777,777,777,0
|
|
20230803,160200,189716167,777,777,777,777,0
|
|
20230803,160100,189716167,777,777,777,777,0
|
|
20230803,160000,189716167,777,777,777,777,0
|
|
20230803,155900,189716167,777,777,777,777,0
|
|
20230803,155800,189716167,777,777,777,777,0
|
|
20230803,155700,189716167,777,777,777,777,0
|
|
20230803,155600,189716167,777,777,777,777,0
|
|
20230803,155500,189716167,777,777,777,777,0
|
|
20230803,155400,189716167,777,777,777,777,2204
|
|
20230803,155300,189716167,777,777,777,777,0
|
|
20230803,155200,189716167,777,777,777,777,0
|
|
20230803,155100,189716167,777,777,777,777,0
|
|
20230803,155000,189716167,777,777,777,777,0
|
|
20230803,154900,189716167,777,777,777,777,0
|
|
20230803,154800,189716167,777,777,777,777,0
|
|
20230803,154700,189716167,777,777,777,777,0
|
|
20230803,154600,189716167,777,777,777,777,0
|
|
20230803,154500,189716167,777,777,777,777,0
|
|
20230803,154400,189716167,777,777,777,777,0
|
|
20230803,154300,189716167,777,777,777,777,0
|
|
20230803,154200,189716167,777,777,777,777,0
|
|
20230803,154100,189716167,777,777,777,777,0
|
|
20230803,154000,189716167,777,777,777,777,0
|
|
20230803,153900,189716167,777,777,777,777,0
|
|
20230803,153800,189716167,777,777,777,777,0
|
|
20230803,153700,189716167,777,777,777,777,0
|
|
20230803,153600,189716167,777,777,777,777,0
|
|
20230803,153500,189716167,777,777,777,777,0
|
|
20230803,153400,189716167,777,777,777,777,0
|
|
20230803,153300,189716167,777,777,777,777,0
|
|
20230803,153200,189716167,777,777,777,777,0
|
|
20230803,153100,189716167,777,777,777,777,0
|
|
20230803,153000,189716167,777,777,777,777,2204
|
|
20230803,152900,188003659,779,779,779,779,0
|
|
20230803,152800,188003659,779,779,779,779,0
|
|
20230803,152700,188003659,779,779,779,779,0
|
|
20230803,152600,188003659,779,779,779,779,0
|
|
20230803,152500,188003659,779,779,779,779,0
|
|
20230803,152400,188003659,779,779,779,779,0
|
|
20230803,152300,188003659,779,779,779,779,0
|
|
20230803,152200,188003659,779,779,779,779,0
|
|
20230803,152100,188003659,779,779,779,779,0
|
|
20230803,152000,188003659,779,779,779,779,0
|
|
20230803,151900,188003659,779,779,779,779,0
|
|
20230803,151800,188003659,779,779,780,778,230
|
|
20230803,151700,187824317,780,778,781,778,33
|
|
20230803,151600,187798586,779,779,779,779,604
|
|
20230803,151500,187328070,779,779,779,779,6
|
|
20230803,151400,187323396,779,779,779,779,9
|
|
20230803,151300,187316385,779,779,779,779,6
|
|
20230803,151200,187311711,779,779,779,779,7
|
|
20230803,151100,187306258,779,779,779,779,6
|
|
20230803,151000,187301584,779,779,779,779,7
|
|
20230803,150900,187296131,779,779,779,779,6
|
|
20230803,150800,187291457,779,779,779,779,7
|
|
20230803,150700,187286004,779,779,779,779,6
|
|
20230803,150600,187281330,779,779,779,779,7
|
|
20230803,150500,187275877,779,779,779,779,6
|
|
20230803,150400,187271203,779,779,779,779,8
|
|
20230803,150300,187264971,779,779,779,779,16
|
|
20230803,150200,187252507,779,779,779,779,48
|
|
20230803,150100,187215115,779,780,780,779,16
|
|
20230803,150000,187202645,770,770,770,770,3024
|
|
20230803,145900,184874165,770,770,770,770,7
|
|
20230803,145800,184868775,770,770,770,770,6
|
|
20230803,145700,184864155,770,770,770,770,7
|
|
20230803,145600,184858765,770,770,770,770,6
|
|
20230803,145500,184854145,770,770,770,770,7
|
|
20230803,145400,184848755,770,770,770,770,19
|
|
20230803,145300,184834125,770,770,770,770,38
|
|
20230803,145200,184804865,770,770,770,770,6
|
|
20230803,145100,184800245,770,770,770,770,37
|
|
20230803,145000,184771755,770,775,775,770,769
|
|
20230803,144900,184177524,775,780,780,775,132
|
|
20230803,144800,184074973,780,780,780,780,6
|
|
20230803,144700,184070293,780,780,780,780,7
|
|
20230803,144600,184064833,780,780,780,780,6
|
|
20230803,144500,184060153,780,780,780,780,10
|
|
20230803,144400,184052353,780,780,780,780,6
|
|
20230803,144300,184047673,780,780,780,780,6
|
|
20230803,144200,184042993,780,780,780,780,7
|
|
20230803,144100,184037533,781,781,781,781,6
|
|
20230803,144000,184032847,781,781,781,781,29
|
|
20230803,143900,184010198,781,781,781,781,6
|
|
20230803,143800,184005512,781,781,781,781,7
|
|
20230803,143700,184000045,781,781,781,781,6
|
|
20230803,143600,183995359,781,781,781,781,7
|
|
20230803,143500,183989892,781,781,781,781,6
|
|
20230803,143400,183985206,781,781,781,781,7
|
|
20230803,143300,183979739,779,782,782,779,2117
|
|
20230803,143200,182330533,782,782,782,782,7
|
|
20230803,143100,182325059,780,782,782,780,7
|
|
20230803,143000,182319587,782,782,782,782,7
|
|
20230803,142900,182314113,782,782,782,782,6
|
|
20230803,142800,182309421,782,782,782,782,7
|
|
20230803,142700,182303947,782,782,782,782,6
|
|
20230803,142600,182299255,782,782,782,782,6
|
|
20230803,142500,182294563,782,782,782,782,7
|
|
20230803,142400,182289089,782,782,782,782,6
|
|
20230803,142300,182284397,783,783,783,783,7
|
|
20230803,142200,182278916,783,783,783,783,6
|
|
20230803,142100,182274218,783,783,783,783,7
|
|
20230803,142000,182268737,783,781,783,781,6
|
|
20230803,141900,182264041,782,782,782,782,7
|
|
20230803,141800,182258567,782,782,782,782,6
|
|
20230803,141700,182253875,783,782,783,781,127
|
|
20230803,141600,182154449,782,781,782,781,7
|
|
20230803,141500,182148979,780,783,783,780,107
|
|
20230803,141400,182065497,783,782,783,782,6
|
|
20230803,141300,182060800,783,783,783,783,7
|
|
20230803,141200,182055319,783,783,784,782,40
|
|
20230803,141100,182023998,783,783,783,783,7
|
|
20230803,141000,182018517,784,783,784,783,17
|
|
20230803,140900,182005200,784,784,784,784,6
|
|
20230803,140800,182000496,784,784,784,784,7
|
|
20230803,140700,181995008,784,784,784,784,6
|
|
20230803,140600,181990304,784,784,784,784,7
|
|
20230803,140500,181984816,783,784,784,783,10
|
|
20230803,140400,181976980,783,784,784,783,56
|
|
20230803,140300,181933125,784,783,784,783,53
|
|
20230803,140200,181891620,783,782,783,782,1280
|
|
20230803,140100,180889384,783,783,783,783,6
|
|
20230803,140000,180884686,783,780,783,780,7
|
|
20230803,135900,180879217,779,784,784,779,110
|
|
20230803,135800,180793297,784,784,784,784,7
|
|
20230803,135700,180787809,784,784,784,784,6
|
|
20230803,135600,180783105,784,784,784,784,7
|
|
20230803,135500,180777617,784,784,784,784,6
|
|
20230803,135400,180772913,784,783,784,783,7
|
|
20230803,135300,180767428,784,783,784,783,6
|
|
20230803,135200,180762725,784,783,784,783,6
|
|
20230803,135100,180758022,779,779,779,779,77
|
|
20230803,135000,180698039,779,779,779,779,6
|
|
20230803,134900,180693365,779,779,779,779,7
|
|
20230803,134800,180687912,779,779,779,779,6
|
|
20230803,134700,180683238,779,779,779,779,7
|
|
20230803,134600,180677785,779,779,779,779,6
|
|
20230803,134500,180673111,779,778,779,778,10
|
|
20230803,134400,180665324,779,784,784,779,286
|
|
20230803,134300,180442500,784,784,784,784,7
|
|
20230803,134200,180437012,784,784,784,784,6
|
|
20230803,134100,180432308,784,784,784,784,7
|
|
20230803,134000,180426820,784,782,784,782,6
|
|
20230803,133900,180422118,780,780,780,780,7
|
|
20230803,133800,180416658,780,780,780,780,6
|
|
20230803,133700,180411978,780,783,783,780,19
|
|
20230803,133600,180397137,783,783,783,783,6
|
|
20230803,133500,180392439,783,783,783,783,6
|
|
20230803,133400,180387741,783,783,783,783,7
|
|
20230803,133300,180382260,783,783,783,783,6
|
|
20230803,133200,180377562,783,782,783,782,7
|
|
20230803,133100,180372085,782,782,782,782,6
|
|
20230803,133000,180367393,780,783,783,780,107
|
|
20230803,132900,180283816,783,783,783,783,6
|
|
20230803,132800,180279118,783,783,783,783,7
|
|
20230803,132700,180273637,783,783,783,783,6
|
|
20230803,132600,180268939,783,783,783,783,7
|
|
20230803,132500,180263458,784,784,784,784,6
|
|
20230803,132400,180258754,784,784,784,784,7
|
|
20230803,132300,180253266,784,784,784,784,6
|
|
20230803,132200,180248562,780,786,786,780,1567
|
|
20230803,132100,179026199,786,786,786,786,6
|
|
20230803,132000,179021483,786,786,786,786,7
|
|
20230803,131900,179015981,786,786,786,786,6
|
|
20230803,131800,179011265,786,786,786,786,6
|
|
20230803,131700,179006549,788,788,788,788,7
|
|
20230803,131600,179001033,789,788,789,788,2352
|
|
20230803,131500,177145306,780,780,780,780,7
|
|
20230803,131400,177139846,780,784,784,780,14
|
|
20230803,131300,177128902,784,784,784,784,7
|
|
20230803,131200,177123414,784,784,784,784,6
|
|
20230803,131100,177118710,785,785,785,785,7
|
|
20230803,131000,177113215,787,786,787,786,6
|
|
20230803,130900,177108497,779,783,783,779,81
|
|
20230803,130800,177045250,784,788,788,784,52
|
|
20230803,130700,177004458,789,788,789,788,7
|
|
20230803,130600,176998939,788,788,788,788,6
|
|
20230803,130500,176994211,789,788,789,788,7
|
|
20230803,130400,176988693,788,788,788,788,6
|
|
20230803,130300,176983965,790,789,790,789,7
|
|
20230803,130200,176978439,789,789,791,789,22
|
|
20230803,130100,176961072,789,789,789,789,91
|
|
20230803,130000,176889273,789,789,789,789,6
|
|
20230803,125900,176884539,789,789,789,789,6
|
|
20230803,125800,176879805,789,789,789,789,7
|
|
20230803,125700,176874282,789,789,789,789,6
|
|
20230803,125600,176869548,789,789,789,789,7
|
|
20230803,125500,176864025,789,789,789,789,14
|
|
20230803,125400,176852979,790,790,790,790,7
|
|
20230803,125300,176847449,787,791,791,787,1006
|
|
20230803,125200,176055703,791,791,791,791,7
|
|
20230803,125100,176050166,791,791,791,791,6
|
|
20230803,125000,176045420,791,791,791,791,7
|
|
20230803,124900,176039883,793,788,793,788,30117
|
|
20230803,124800,152160887,788,788,788,788,7
|
|
20230803,124700,152155371,788,788,788,788,6
|
|
20230803,124600,152150643,788,788,788,788,7
|
|
20230803,124500,152145127,788,788,788,788,6
|
|
20230803,124400,152140399,788,788,788,788,7
|
|
20230803,124300,152134883,789,784,789,784,6
|
|
20230803,124200,152130163,784,784,784,784,6
|
|
20230803,124100,152125459,784,784,784,784,7
|
|
20230803,124000,152119971,784,784,784,784,6
|
|
20230803,123900,152115267,784,784,784,784,7
|
|
20230803,123800,152109779,784,784,784,784,6
|
|
20230803,123700,152105075,784,784,784,784,7
|
|
20230803,123600,152099587,785,785,785,785,6
|
|
20230803,123500,152094877,782,786,786,782,59
|
|
20230803,123400,152048711,783,786,786,783,9
|
|
20230803,123300,152041646,789,783,789,783,15
|
|
20230803,123200,152029845,784,786,787,784,27
|
|
20230803,123100,152008616,787,788,788,782,16
|
|
20230803,123000,151996023,781,781,781,781,61
|
|
20230803,122900,151948382,781,781,781,781,7
|
|
20230803,122800,151942915,781,780,781,780,6
|
|
20230803,122700,151938230,781,781,781,781,14
|
|
20230803,122600,151927296,781,781,781,781,6
|
|
20230803,122500,151922610,781,781,781,781,6
|
|
20230803,122400,151917924,781,781,781,781,7
|
|
20230803,122300,151912457,775,781,781,775,7
|
|
20230803,122200,151906996,781,781,781,781,8
|
|
20230803,122100,151900748,781,781,781,781,6
|
|
20230803,122000,151896062,781,781,781,781,7
|
|
20230803,121900,151890595,781,781,781,781,6
|
|
20230803,121800,151885909,781,781,781,781,7
|
|
20230803,121700,151880442,781,781,781,781,6
|
|
20230803,121600,151875756,781,781,781,781,7
|
|
20230803,121500,151870289,781,781,781,781,6
|
|
20230803,121400,151865603,781,781,781,781,7
|
|
20230803,121300,151860136,780,775,780,775,1776
|
|
20230803,121200,150478312,775,767,775,767,508
|
|
20230803,121100,150085518,767,767,767,767,6
|
|
20230803,121000,150080916,769,767,769,767,581
|
|
20230803,120900,149634521,767,767,767,767,6
|
|
20230803,120800,149629919,767,767,767,767,6
|
|
20230803,120700,149625317,767,767,767,767,7
|
|
20230803,120600,149619948,767,767,767,767,6
|
|
20230803,120500,149615346,767,767,767,767,7
|
|
20230803,120400,149609977,767,767,767,767,6
|
|
20230803,120300,149605375,767,767,767,767,7
|
|
20230803,120200,149600006,767,767,767,767,6
|
|
20230803,120100,149595404,767,767,767,767,7
|
|
20230803,120000,149590035,767,767,767,767,6
|
|
20230803,115900,149585433,767,767,767,767,7
|
|
20230803,115800,149580064,767,767,767,767,6
|
|
20230803,115700,149575462,767,767,767,767,7
|
|
20230803,115600,149570093,767,767,767,767,6
|
|
20230803,115500,149565491,767,767,767,767,57
|
|
20230803,115400,149521772,767,767,767,767,56
|
|
20230803,115300,149478820,767,767,767,767,57
|
|
20230803,115200,149435101,767,767,767,767,6
|
|
20230803,115100,149430499,767,767,767,767,6
|
|
20230803,115000,149425897,767,767,767,767,7
|
|
20230803,114900,149420528,767,767,767,767,6
|
|
20230803,114800,149415926,767,767,767,767,7
|
|
20230803,114700,149410557,767,767,767,767,6
|
|
20230803,114600,149405955,767,767,767,767,7
|
|
20230803,114500,149400586,767,767,767,767,6
|
|
20230803,114400,149395984,767,767,767,767,7
|
|
20230803,114300,149390615,767,767,767,767,6
|
|
20230803,114200,149386013,767,767,767,767,7
|
|
20230803,114100,149380644,767,767,767,767,6
|
|
20230803,114000,149376042,767,767,767,767,7
|
|
20230803,113900,149370673,767,767,767,767,6
|
|
20230803,113800,149366071,767,767,767,767,7
|
|
20230803,113700,149360702,767,767,767,767,6
|
|
20230803,113600,149356100,767,767,767,767,7
|
|
20230803,113500,149350731,767,767,767,767,6
|
|
20230803,113400,149346129,767,767,767,767,6
|
|
20230803,113300,149341527,768,767,768,767,7
|
|
20230803,113200,149336152,767,767,767,767,6
|
|
20230803,113100,149331550,767,767,767,767,7
|
|
20230803,113000,149326181,767,767,767,767,6
|
|
20230803,112900,149321579,767,767,767,767,7
|
|
20230803,112800,149316210,767,767,767,767,6
|
|
20230803,112700,149311608,765,765,765,765,7
|
|
20230803,112600,149306253,765,766,766,755,1006
|
|
20230803,112500,148543239,768,768,768,768,7
|
|
20230803,112400,148537863,768,768,768,768,6
|
|
20230803,112300,148533255,768,768,768,768,7
|
|
20230803,112200,148527879,768,768,768,768,6
|
|
20230803,112100,148523271,768,768,768,768,7
|
|
20230803,112000,148517895,768,768,768,768,6
|
|
20230803,111900,148513287,768,768,768,768,7
|
|
20230803,111800,148507911,768,768,768,768,11
|
|
20230803,111700,148499463,768,768,768,768,6
|
|
20230803,111600,148494855,768,768,768,768,7
|
|
20230803,111500,148489479,768,768,768,768,6
|
|
20230803,111400,148484871,768,768,768,768,7
|
|
20230803,111300,148479495,767,767,767,767,6
|
|
20230803,111200,148474893,768,768,768,768,7
|
|
20230803,111100,148469517,768,768,768,768,6
|
|
20230803,111000,148464909,765,765,765,765,930
|
|
20230803,110900,147753459,765,765,765,765,6
|
|
20230803,110800,147748869,765,765,765,765,7
|
|
20230803,110700,147743514,765,765,765,765,6
|
|
20230803,110600,147738924,765,765,765,765,7
|
|
20230803,110500,147733569,765,765,765,765,128
|
|
20230803,110400,147635649,765,765,765,765,7
|
|
20230803,110300,147630294,765,763,765,763,6
|
|
20230803,110200,147625706,764,764,764,764,7
|
|
20230803,110100,147620358,763,762,763,761,1165
|
|
20230803,110000,146731538,758,763,763,758,226
|
|
20230803,105900,146560052,763,763,763,763,6
|
|
20230803,105800,146555474,763,763,763,763,9
|
|
20230803,105700,146548607,761,764,764,761,27
|
|
20230803,105600,146528039,759,761,765,759,539
|
|
20230803,105500,146116660,761,761,761,761,7
|
|
20230803,105400,146111333,761,761,761,761,6
|
|
20230803,105300,146106767,761,761,761,761,7
|
|
20230803,105200,146101440,761,761,761,761,6
|
|
20230803,105100,146096874,761,761,761,761,8
|
|
20230803,105000,146090786,760,760,760,760,6
|
|
20230803,104900,146086226,760,760,760,760,7
|
|
20230803,104800,146080906,760,760,760,760,6
|
|
20230803,104700,146076346,759,760,760,759,2007
|
|
20230803,104600,144553026,760,760,760,760,6
|
|
20230803,104500,144548466,760,760,760,760,107
|
|
20230803,104400,144467146,760,760,760,760,6
|
|
20230803,104300,144462586,759,759,759,759,248
|
|
20230803,104200,144274354,759,759,759,759,6
|
|
20230803,104100,144269800,759,759,759,759,6
|
|
20230803,104000,144265246,759,759,759,759,7
|
|
20230803,103900,144259933,759,759,759,759,6
|
|
20230803,103800,144255379,759,759,759,759,7
|
|
20230803,103700,144250066,758,760,760,758,129
|
|
20230803,103600,144152272,758,758,758,758,234
|
|
20230803,103500,143974900,758,758,758,758,6
|
|
20230803,103400,143970352,761,767,767,751,6191
|
|
20230803,103300,139314521,769,769,769,769,6
|
|
20230803,103200,139309907,770,765,770,765,7
|
|
20230803,103100,139304537,765,765,765,765,6
|
|
20230803,103000,139299947,770,767,770,766,13
|
|
20230803,102900,139289967,767,766,767,766,6
|
|
20230803,102800,139285367,769,769,769,769,57
|
|
20230803,102700,139241534,769,769,769,769,6
|
|
20230803,102600,139236920,762,762,762,762,7
|
|
20230803,102500,139231586,761,761,761,761,6
|
|
20230803,102400,139227020,761,761,761,761,6
|
|
20230803,102300,139222454,757,753,757,753,4744
|
|
20230803,102200,135631250,753,753,753,753,3004
|
|
20230803,102100,133369238,753,753,753,753,7
|
|
20230803,102000,133363967,753,753,753,753,6
|
|
20230803,101900,133359449,753,753,753,753,7
|
|
20230803,101800,133354178,742,753,753,742,6114
|
|
20230803,101700,128813557,753,753,753,753,7
|
|
20230803,101600,128808286,753,753,753,753,6
|
|
20230803,101500,128803768,751,753,753,751,20
|
|
20230803,101400,128788724,753,753,753,753,1336
|
|
20230803,101300,127782716,749,743,749,743,634
|
|
20230803,101200,127308417,741,752,752,741,7290
|
|
20230803,101100,121902585,748,752,752,748,1687
|
|
20230803,101000,120640375,750,754,754,750,14
|
|
20230803,100900,120629851,754,754,754,754,7
|
|
20230803,100800,120624573,754,754,754,754,6
|
|
20230803,100700,120620049,754,754,754,754,6
|
|
20230803,100600,120615525,754,754,754,754,8
|
|
20230803,100500,120609493,748,755,755,748,5994
|
|
20230803,100400,116124124,757,757,757,749,8499
|
|
20230803,100300,109746940,757,757,757,757,10
|
|
20230803,100200,109739370,756,753,756,753,128
|
|
20230803,100100,109642965,753,760,760,744,77303
|
|
20230803,100000,51964532,760,762,762,760,463
|
|
20230803,095900,51612638,760,760,760,758,5336
|
|
20230803,095800,47564352,760,762,762,760,42
|
|
20230803,095700,47532400,762,762,762,762,6
|
|
20230803,095600,47527828,762,767,767,762,306
|
|
20230803,095500,47293974,767,767,767,767,6
|
|
20230803,095400,47289372,767,767,767,767,7
|
|
20230803,095300,47284003,767,767,767,767,106
|
|
20230803,095200,47202701,767,767,767,767,9
|
|
20230803,095100,47195798,767,767,767,767,6
|
|
20230803,095000,47191196,767,767,767,767,6
|
|
20230803,094900,47186594,767,767,767,767,7
|
|
20230803,094800,47181225,767,767,767,767,454
|
|
20230803,094700,46833007,767,767,767,767,8
|
|
20230803,094600,46826871,765,765,765,765,991
|
|
20230803,094500,46068756,765,765,765,765,7
|
|
20230803,094400,46063401,765,765,765,765,6
|
|
20230803,094300,46058811,765,765,765,765,7
|
|
20230803,094200,46053456,765,765,765,765,6
|
|
20230803,094100,46048866,765,765,765,765,7
|
|
20230803,094000,46043511,765,765,765,765,6
|
|
20230803,093900,46038921,753,765,765,753,4977
|
|
20230803,093800,42262568,765,765,765,762,6850
|
|
20230803,093700,37042647,765,767,767,765,196
|
|
20230803,093600,36892681,767,768,768,767,28
|
|
20230803,093500,36871199,768,768,768,768,17
|
|
20230803,093400,36858143,768,768,768,768,221
|
|
20230803,093300,36688415,768,770,770,768,158
|
|
20230803,093200,36567048,770,770,770,770,7
|
|
20230803,093100,36561658,770,770,770,770,8
|
|
20230803,093000,36555498,765,770,770,765,344
|
|
20230803,092900,36292063,765,770,770,765,672
|
|
20230803,092800,35777105,770,774,774,770,2182
|
|
20230803,092700,34096873,774,773,774,773,6
|
|
20230803,092600,34092234,771,768,771,766,966
|
|
20230803,092500,33351812,771,771,771,771,7
|
|
20230803,092400,33346415,771,771,771,771,7
|
|
20230803,092300,33341018,771,771,771,771,6
|
|
20230803,092200,33336392,771,771,771,771,7
|
|
20230803,092100,33330995,771,771,771,771,6
|
|
20230803,092000,33326369,771,771,771,766,35733
|
|
20230803,091900,5879015,769,770,771,769,106
|
|
20230803,091800,5797490,769,771,771,769,785
|
|
20230803,091700,5193811,771,771,771,771,6
|
|
20230803,091600,5189185,769,773,773,769,36
|
|
20230803,091500,5161468,773,773,773,773,7
|
|
20230803,091400,5156057,773,773,773,773,11
|
|
20230803,091300,5147554,774,774,774,774,7
|
|
20230803,091200,5142136,774,774,774,774,6
|
|
20230803,091100,5137492,774,774,774,774,7
|
|
20230803,091000,5132074,771,774,774,771,7
|
|
20230803,090900,5126659,774,774,774,774,7
|
|
20230803,090800,5121241,774,774,774,774,6
|
|
20230803,090700,5116597,774,774,774,774,7
|
|
20230803,090600,5111179,774,774,774,774,6
|
|
20230803,090500,5106535,769,774,774,769,5310
|
|
20230803,090400,1022967,772,774,774,772,113
|
|
20230803,090300,935712,773,773,773,773,27
|
|
20230803,090200,914841,773,773,773,773,6
|
|
20230803,090100,910203,770,774,774,770,608
|
|
20230803,090000,441982,772,770,772,770,574
|