597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185400,32826871,793,793,793,793,704
|
|
20230809,185300,32826871,793,793,793,793,0
|
|
20230809,185200,32826871,793,793,793,793,0
|
|
20230809,185100,32826871,793,793,793,793,0
|
|
20230809,185000,32826871,793,793,793,793,0
|
|
20230809,184900,32826871,793,793,793,793,0
|
|
20230809,184800,32826871,793,793,793,793,0
|
|
20230809,184700,32826871,793,793,793,793,0
|
|
20230809,184600,32826871,793,793,793,793,0
|
|
20230809,184500,32826871,793,793,793,793,0
|
|
20230809,184400,32826871,793,793,793,793,0
|
|
20230809,184300,32826871,793,793,793,793,0
|
|
20230809,184200,32826871,793,793,793,793,0
|
|
20230809,184100,32826871,793,793,793,793,0
|
|
20230809,184000,32826871,793,793,793,793,0
|
|
20230809,183900,32826871,793,793,793,793,0
|
|
20230809,183800,32826871,793,793,793,793,0
|
|
20230809,183700,32826871,793,793,793,793,0
|
|
20230809,183600,32826871,793,793,793,793,0
|
|
20230809,183500,32826871,793,793,793,793,0
|
|
20230809,183400,32826871,793,793,793,793,0
|
|
20230809,183300,32826871,793,793,793,793,0
|
|
20230809,183200,32826871,793,793,793,793,0
|
|
20230809,183100,32826871,793,793,793,793,0
|
|
20230809,183000,32826871,793,793,793,793,0
|
|
20230809,182900,32826871,793,793,793,793,0
|
|
20230809,182800,32826871,793,793,793,793,0
|
|
20230809,182700,32826871,793,793,793,793,0
|
|
20230809,182600,32826871,793,793,793,793,0
|
|
20230809,182500,32826871,793,793,793,793,0
|
|
20230809,182400,32826871,793,793,793,793,704
|
|
20230809,182300,32826871,793,793,793,793,0
|
|
20230809,182200,32826871,793,793,793,793,0
|
|
20230809,182100,32826871,793,793,793,793,0
|
|
20230809,182000,32826871,793,793,793,793,0
|
|
20230809,181900,32826871,793,793,793,793,0
|
|
20230809,181800,32826871,793,793,793,793,0
|
|
20230809,181700,32826871,793,793,793,793,0
|
|
20230809,181600,32826871,793,793,793,793,0
|
|
20230809,181500,32826871,793,793,793,793,0
|
|
20230809,181400,32826871,793,793,793,793,0
|
|
20230809,181300,32826871,793,793,793,793,0
|
|
20230809,181200,32826871,793,793,793,793,0
|
|
20230809,181100,32826871,793,793,793,793,0
|
|
20230809,181000,32826871,793,793,793,793,0
|
|
20230809,180900,32826871,793,793,793,793,0
|
|
20230809,180800,32826871,793,793,793,793,0
|
|
20230809,180700,32826871,793,793,793,793,0
|
|
20230809,180600,32826871,793,793,793,793,0
|
|
20230809,180500,32826871,793,793,793,793,0
|
|
20230809,180400,32826871,793,793,793,793,0
|
|
20230809,180300,32826871,793,793,793,793,0
|
|
20230809,180200,32826871,793,793,793,793,0
|
|
20230809,180100,32826871,793,793,793,793,0
|
|
20230809,180000,32826871,793,793,793,793,0
|
|
20230809,175900,32826871,793,793,793,793,0
|
|
20230809,175800,32826871,793,793,793,793,0
|
|
20230809,175700,32826871,793,793,793,793,0
|
|
20230809,175600,32826871,793,793,793,793,0
|
|
20230809,175500,32826871,793,793,793,793,0
|
|
20230809,175400,32826871,793,793,793,793,704
|
|
20230809,175300,32826871,793,793,793,793,0
|
|
20230809,175200,32826871,793,793,793,793,0
|
|
20230809,175100,32826871,793,793,793,793,0
|
|
20230809,175000,32826871,793,793,793,793,0
|
|
20230809,174900,32826871,793,793,793,793,0
|
|
20230809,174800,32826871,793,793,793,793,0
|
|
20230809,174700,32826871,793,793,793,793,0
|
|
20230809,174600,32826871,793,793,793,793,0
|
|
20230809,174500,32826871,793,793,793,793,0
|
|
20230809,174400,32826871,793,793,793,793,0
|
|
20230809,174300,32826871,793,793,793,793,0
|
|
20230809,174200,32826871,793,793,793,793,0
|
|
20230809,174100,32826871,793,793,793,793,0
|
|
20230809,174000,32826871,793,793,793,793,0
|
|
20230809,173900,32826871,793,793,793,793,0
|
|
20230809,173800,32826871,793,793,793,793,0
|
|
20230809,173700,32826871,793,793,793,793,0
|
|
20230809,173600,32826871,793,793,793,793,0
|
|
20230809,173500,32826871,793,793,793,793,0
|
|
20230809,173400,32826871,793,793,793,793,0
|
|
20230809,173300,32826871,793,793,793,793,0
|
|
20230809,173200,32826871,793,793,793,793,0
|
|
20230809,173100,32826871,793,793,793,793,0
|
|
20230809,173000,32826871,793,793,793,793,0
|
|
20230809,172900,32826871,793,793,793,793,0
|
|
20230809,172800,32826871,793,793,793,793,0
|
|
20230809,172700,32826871,793,793,793,793,0
|
|
20230809,172600,32826871,793,793,793,793,0
|
|
20230809,172500,32826871,793,793,793,793,0
|
|
20230809,172400,32826871,793,793,793,793,704
|
|
20230809,172300,32826871,793,793,793,793,0
|
|
20230809,172200,32826871,793,793,793,793,0
|
|
20230809,172100,32826871,793,793,793,793,0
|
|
20230809,172000,32826871,793,793,793,793,0
|
|
20230809,171900,32826871,793,793,793,793,0
|
|
20230809,171800,32826871,793,793,793,793,0
|
|
20230809,171700,32826871,793,793,793,793,0
|
|
20230809,171600,32826871,793,793,793,793,0
|
|
20230809,171500,32826871,793,793,793,793,0
|
|
20230809,171400,32826871,793,793,793,793,0
|
|
20230809,171300,32826871,793,793,793,793,0
|
|
20230809,171200,32826871,793,793,793,793,0
|
|
20230809,171100,32826871,793,793,793,793,0
|
|
20230809,171000,32826871,793,793,793,793,0
|
|
20230809,170900,32826871,793,793,793,793,0
|
|
20230809,170800,32826871,793,793,793,793,0
|
|
20230809,170700,32826871,793,793,793,793,0
|
|
20230809,170600,32826871,793,793,793,793,0
|
|
20230809,170500,32826871,793,793,793,793,0
|
|
20230809,170400,32826871,793,793,793,793,0
|
|
20230809,170300,32826871,793,793,793,793,0
|
|
20230809,170200,32826871,793,793,793,793,0
|
|
20230809,170100,32826871,793,793,793,793,0
|
|
20230809,170000,32826871,793,793,793,793,0
|
|
20230809,165900,32826871,793,793,793,793,0
|
|
20230809,165800,32826871,793,793,793,793,0
|
|
20230809,165700,32826871,793,793,793,793,0
|
|
20230809,165600,32826871,793,793,793,793,0
|
|
20230809,165500,32826871,793,793,793,793,0
|
|
20230809,165400,32826871,793,793,793,793,704
|
|
20230809,165300,32826871,793,793,793,793,0
|
|
20230809,165200,32826871,793,793,793,793,0
|
|
20230809,165100,32826871,793,793,793,793,0
|
|
20230809,165000,32826871,793,793,793,793,0
|
|
20230809,164900,32826871,793,793,793,793,0
|
|
20230809,164800,32826871,793,793,793,793,0
|
|
20230809,164700,32826871,793,793,793,793,0
|
|
20230809,164600,32826871,793,793,793,793,0
|
|
20230809,164500,32826871,793,793,793,793,0
|
|
20230809,164400,32826871,793,793,793,793,0
|
|
20230809,164300,32826871,793,793,793,793,0
|
|
20230809,164200,32826871,793,793,793,793,0
|
|
20230809,164100,32826871,793,793,793,793,0
|
|
20230809,164000,32826871,793,793,793,793,0
|
|
20230809,163900,32826871,793,793,793,793,0
|
|
20230809,163800,32826871,793,793,793,793,0
|
|
20230809,163700,32826871,793,793,793,793,0
|
|
20230809,163600,32826871,793,793,793,793,0
|
|
20230809,163500,32826871,793,793,793,793,0
|
|
20230809,163400,32826871,793,793,793,793,0
|
|
20230809,163300,32826871,793,793,793,793,0
|
|
20230809,163200,32826871,793,793,793,793,0
|
|
20230809,163100,32826871,793,793,793,793,0
|
|
20230809,163000,32826871,793,793,793,793,0
|
|
20230809,162900,32826871,793,793,793,793,0
|
|
20230809,162800,32826871,793,793,793,793,0
|
|
20230809,162700,32826871,793,793,793,793,0
|
|
20230809,162600,32826871,793,793,793,793,0
|
|
20230809,162500,32826871,793,793,793,793,0
|
|
20230809,162400,32826871,793,793,793,793,704
|
|
20230809,162300,32826871,793,793,793,793,0
|
|
20230809,162200,32826871,793,793,793,793,0
|
|
20230809,162100,32826871,793,793,793,793,0
|
|
20230809,162000,32826871,793,793,793,793,0
|
|
20230809,161900,32826871,793,793,793,793,0
|
|
20230809,161800,32826871,793,793,793,793,0
|
|
20230809,161700,32826871,793,793,793,793,0
|
|
20230809,161600,32826871,793,793,793,793,0
|
|
20230809,161500,32826871,793,793,793,793,0
|
|
20230809,161400,32826871,793,793,793,793,0
|
|
20230809,161300,32826871,793,793,793,793,0
|
|
20230809,161200,32826871,793,793,793,793,0
|
|
20230809,161100,32826871,793,793,793,793,0
|
|
20230809,161000,32826871,793,793,793,793,0
|
|
20230809,160900,32826871,793,793,793,793,0
|
|
20230809,160800,32826871,793,793,793,793,0
|
|
20230809,160700,32826871,793,793,793,793,0
|
|
20230809,160600,32826871,793,793,793,793,0
|
|
20230809,160500,32826871,793,793,793,793,0
|
|
20230809,160400,32826871,793,793,793,793,0
|
|
20230809,160300,32826871,793,793,793,793,0
|
|
20230809,160200,32826871,793,793,793,793,0
|
|
20230809,160100,32826871,793,793,793,793,0
|
|
20230809,160000,32826871,793,793,793,793,0
|
|
20230809,155900,32826871,793,793,793,793,0
|
|
20230809,155800,32826871,793,793,793,793,0
|
|
20230809,155700,32826871,793,793,793,793,0
|
|
20230809,155600,32826871,793,793,793,793,0
|
|
20230809,155500,32826871,793,793,793,793,0
|
|
20230809,155400,32826871,793,793,793,793,704
|
|
20230809,155300,32826871,793,793,793,793,0
|
|
20230809,155200,32826871,793,793,793,793,0
|
|
20230809,155100,32826871,793,793,793,793,0
|
|
20230809,155000,32826871,793,793,793,793,0
|
|
20230809,154900,32826871,793,793,793,793,0
|
|
20230809,154800,32826871,793,793,793,793,0
|
|
20230809,154700,32826871,793,793,793,793,0
|
|
20230809,154600,32826871,793,793,793,793,0
|
|
20230809,154500,32826871,793,793,793,793,0
|
|
20230809,154400,32826871,793,793,793,793,0
|
|
20230809,154300,32826871,793,793,793,793,0
|
|
20230809,154200,32826871,793,793,793,793,0
|
|
20230809,154100,32826871,793,793,793,793,0
|
|
20230809,154000,32826871,793,793,793,793,0
|
|
20230809,153900,32826871,793,793,793,793,0
|
|
20230809,153800,32826871,793,793,793,793,0
|
|
20230809,153700,32826871,793,793,793,793,0
|
|
20230809,153600,32826871,793,793,793,793,0
|
|
20230809,153500,32826871,793,793,793,793,0
|
|
20230809,153400,32826871,793,793,793,793,0
|
|
20230809,153300,32826871,793,793,793,793,0
|
|
20230809,153200,32826871,793,793,793,793,0
|
|
20230809,153100,32826871,793,793,793,793,0
|
|
20230809,153000,32826871,793,793,793,793,704
|
|
20230809,152900,32268599,784,784,784,784,0
|
|
20230809,152800,32268599,784,784,784,784,0
|
|
20230809,152700,32268599,784,784,784,784,0
|
|
20230809,152600,32268599,784,784,784,784,0
|
|
20230809,152500,32268599,784,784,784,784,0
|
|
20230809,152400,32268599,784,784,784,784,0
|
|
20230809,152300,32268599,784,784,784,784,0
|
|
20230809,152200,32268599,784,784,784,784,0
|
|
20230809,152100,32268599,784,784,784,784,0
|
|
20230809,152000,32268599,784,784,784,784,0
|
|
20230809,151900,32268599,784,784,784,784,1
|
|
20230809,151800,32267815,783,783,783,783,10
|
|
20230809,151700,32259985,783,783,783,783,5
|
|
20230809,151600,32256070,784,783,784,783,10
|
|
20230809,151500,32248235,785,785,785,785,10
|
|
20230809,151400,32240385,785,785,785,785,8
|
|
20230809,151300,32234105,784,784,784,784,18
|
|
20230809,151200,32219993,783,783,783,783,5
|
|
20230809,151100,32216078,783,783,794,783,4018
|
|
20230809,151000,29036000,784,784,784,784,0
|
|
20230809,150900,29036000,784,784,784,784,3
|
|
20230809,150800,29033648,788,788,788,788,0
|
|
20230809,150700,29033648,788,788,788,788,0
|
|
20230809,150600,29033648,788,788,788,788,0
|
|
20230809,150500,29033648,788,788,788,788,0
|
|
20230809,150400,29033648,788,788,788,788,1
|
|
20230809,150300,29032860,792,780,793,780,1000
|
|
20230809,150200,28242842,780,779,780,779,875
|
|
20230809,150100,27560349,779,779,779,779,1
|
|
20230809,150000,27559570,778,778,778,778,0
|
|
20230809,145900,27559570,778,778,778,778,0
|
|
20230809,145800,27559570,778,778,778,778,0
|
|
20230809,145700,27559570,778,778,778,778,0
|
|
20230809,145600,27559570,778,778,778,778,1
|
|
20230809,145500,27558792,780,780,780,780,0
|
|
20230809,145400,27558792,780,779,780,779,4
|
|
20230809,145300,27555675,776,776,776,776,1
|
|
20230809,145200,27554899,780,780,780,780,0
|
|
20230809,145100,27554899,780,780,780,780,0
|
|
20230809,145000,27554899,780,780,780,780,0
|
|
20230809,144900,27554899,780,780,780,780,0
|
|
20230809,144800,27554899,780,780,780,780,0
|
|
20230809,144700,27554899,780,780,780,780,0
|
|
20230809,144600,27554899,780,780,780,780,0
|
|
20230809,144500,27554899,780,780,780,780,0
|
|
20230809,144400,27554899,780,780,780,780,0
|
|
20230809,144300,27554899,780,780,780,780,0
|
|
20230809,144200,27554899,780,780,780,780,0
|
|
20230809,144100,27554899,780,780,780,780,0
|
|
20230809,144000,27554899,780,780,780,780,0
|
|
20230809,143900,27554899,780,780,780,780,0
|
|
20230809,143800,27554899,780,780,780,780,0
|
|
20230809,143700,27554899,780,777,780,777,7
|
|
20230809,143600,27549454,777,777,777,777,0
|
|
20230809,143500,27549454,777,776,777,776,1003
|
|
20230809,143400,26770125,777,776,777,776,291
|
|
20230809,143300,26544107,776,776,776,776,0
|
|
20230809,143200,26544107,776,776,776,776,0
|
|
20230809,143100,26544107,776,776,776,776,0
|
|
20230809,143000,26544107,776,776,776,776,0
|
|
20230809,142900,26544107,776,776,776,776,2
|
|
20230809,142800,26542555,776,776,776,776,0
|
|
20230809,142700,26542555,776,776,776,776,0
|
|
20230809,142600,26542555,776,776,776,776,0
|
|
20230809,142500,26542555,776,776,776,776,0
|
|
20230809,142400,26542555,776,776,776,776,0
|
|
20230809,142300,26542555,776,776,776,776,0
|
|
20230809,142200,26542555,776,776,776,776,0
|
|
20230809,142100,26542555,776,776,776,776,0
|
|
20230809,142000,26542555,776,776,776,776,0
|
|
20230809,141900,26542555,776,776,776,776,0
|
|
20230809,141800,26542555,776,776,776,776,2
|
|
20230809,141700,26541003,776,776,776,776,0
|
|
20230809,141600,26541003,776,776,776,776,0
|
|
20230809,141500,26541003,776,776,776,776,0
|
|
20230809,141400,26541003,776,776,776,775,908
|
|
20230809,141300,25836396,776,776,776,776,0
|
|
20230809,141200,25836396,776,776,776,776,1
|
|
20230809,141100,25835620,775,774,775,774,9
|
|
20230809,141000,25828652,773,773,773,773,0
|
|
20230809,140900,25828652,773,773,773,773,29
|
|
20230809,140800,25806235,773,773,773,773,531
|
|
20230809,140700,25395772,773,773,773,773,0
|
|
20230809,140600,25395772,773,773,773,773,0
|
|
20230809,140500,25395772,773,773,773,773,1
|
|
20230809,140400,25394999,772,772,773,772,4
|
|
20230809,140300,25391910,772,772,772,772,3
|
|
20230809,140200,25389594,772,772,772,772,101
|
|
20230809,140100,25311622,772,772,772,772,0
|
|
20230809,140000,25311622,772,772,772,772,0
|
|
20230809,135900,25311622,772,772,772,772,0
|
|
20230809,135800,25311622,772,772,772,772,2
|
|
20230809,135700,25310078,772,772,772,772,102
|
|
20230809,135600,25231334,773,773,773,773,0
|
|
20230809,135500,25231334,773,773,773,773,0
|
|
20230809,135400,25231334,773,773,773,773,0
|
|
20230809,135300,25231334,773,773,773,773,2
|
|
20230809,135200,25229788,773,772,773,772,5
|
|
20230809,135100,25225927,772,772,772,772,3
|
|
20230809,135000,25223611,772,773,773,772,105
|
|
20230809,134900,25142449,773,773,773,773,0
|
|
20230809,134800,25142449,773,773,773,773,0
|
|
20230809,134700,25142449,773,773,773,773,0
|
|
20230809,134600,25142449,773,773,773,773,0
|
|
20230809,134500,25142449,773,773,773,773,0
|
|
20230809,134400,25142449,773,773,773,773,0
|
|
20230809,134300,25142449,773,773,773,773,0
|
|
20230809,134200,25142449,773,773,773,773,0
|
|
20230809,134100,25142449,773,771,773,771,411
|
|
20230809,134000,24825546,771,771,771,771,0
|
|
20230809,133900,24825546,771,771,771,771,0
|
|
20230809,133800,24825546,771,771,771,771,293
|
|
20230809,133700,24599643,771,771,771,771,0
|
|
20230809,133600,24599643,771,771,771,771,0
|
|
20230809,133500,24599643,771,771,771,771,100
|
|
20230809,133400,24522543,771,771,771,771,0
|
|
20230809,133300,24522543,771,771,771,771,0
|
|
20230809,133200,24522543,771,771,771,771,0
|
|
20230809,133100,24522543,771,771,771,771,0
|
|
20230809,133000,24522543,771,771,771,771,0
|
|
20230809,132900,24522543,771,771,771,771,0
|
|
20230809,132800,24522543,771,771,771,771,4
|
|
20230809,132700,24519459,771,771,771,771,0
|
|
20230809,132600,24519459,771,771,771,771,0
|
|
20230809,132500,24519459,771,771,771,771,0
|
|
20230809,132400,24519459,771,771,771,771,100
|
|
20230809,132300,24442359,771,771,771,771,0
|
|
20230809,132200,24442359,771,771,771,771,1
|
|
20230809,132100,24441588,770,770,770,770,0
|
|
20230809,132000,24441588,770,770,770,770,3555
|
|
20230809,131900,21704238,770,770,770,770,1260
|
|
20230809,131800,20734038,770,770,770,770,1
|
|
20230809,131700,20733268,770,770,770,770,1
|
|
20230809,131600,20732498,770,770,770,770,0
|
|
20230809,131500,20732498,770,770,770,770,0
|
|
20230809,131400,20732498,770,770,770,770,0
|
|
20230809,131300,20732498,770,770,770,770,184
|
|
20230809,131200,20590818,771,771,771,771,1
|
|
20230809,131100,20590047,771,771,771,771,1
|
|
20230809,131000,20589276,771,771,771,771,0
|
|
20230809,130900,20589276,771,771,771,771,0
|
|
20230809,130800,20589276,771,771,771,771,0
|
|
20230809,130700,20589276,771,771,771,771,0
|
|
20230809,130600,20589276,771,771,771,771,17
|
|
20230809,130500,20576169,771,771,771,771,0
|
|
20230809,130400,20576169,771,771,771,771,1
|
|
20230809,130300,20575398,770,771,771,770,4
|
|
20230809,130200,20572317,771,771,771,770,84
|
|
20230809,130100,20507555,773,773,773,773,0
|
|
20230809,130000,20507555,773,773,773,773,0
|
|
20230809,125900,20507555,773,773,773,773,0
|
|
20230809,125800,20507555,773,773,773,773,0
|
|
20230809,125700,20507555,773,773,773,773,0
|
|
20230809,125600,20507555,773,773,773,773,0
|
|
20230809,125500,20507555,773,773,773,773,0
|
|
20230809,125400,20507555,773,773,773,773,1
|
|
20230809,125300,20506782,771,771,771,771,37
|
|
20230809,125200,20478255,771,771,771,771,10
|
|
20230809,125100,20470545,771,771,771,771,3
|
|
20230809,125000,20468232,771,771,771,771,0
|
|
20230809,124900,20468232,771,771,771,771,0
|
|
20230809,124800,20468232,771,771,771,771,0
|
|
20230809,124700,20468232,771,771,771,771,0
|
|
20230809,124600,20468232,771,771,771,771,0
|
|
20230809,124500,20468232,771,771,771,771,0
|
|
20230809,124400,20468232,771,771,771,771,0
|
|
20230809,124300,20468232,771,771,771,771,1
|
|
20230809,124200,20467461,771,771,771,771,0
|
|
20230809,124100,20467461,771,771,771,771,0
|
|
20230809,124000,20467461,771,771,771,771,0
|
|
20230809,123900,20467461,771,771,771,771,0
|
|
20230809,123800,20467461,771,771,771,771,0
|
|
20230809,123700,20467461,771,771,771,771,0
|
|
20230809,123600,20467461,771,771,771,771,1
|
|
20230809,123500,20466690,770,770,770,770,0
|
|
20230809,123400,20466690,770,770,770,770,0
|
|
20230809,123300,20466690,770,770,770,770,20
|
|
20230809,123200,20451290,771,771,771,771,0
|
|
20230809,123100,20451290,771,770,771,770,4
|
|
20230809,123000,20448208,771,771,771,771,0
|
|
20230809,122900,20448208,771,771,771,771,1016
|
|
20230809,122800,19664872,771,771,771,771,813
|
|
20230809,122700,19038049,770,770,770,770,0
|
|
20230809,122600,19038049,770,770,770,770,0
|
|
20230809,122500,19038049,770,770,770,770,2
|
|
20230809,122400,19036509,770,770,770,770,2
|
|
20230809,122300,19034969,770,771,771,770,62
|
|
20230809,122200,18987169,771,771,771,771,3
|
|
20230809,122100,18984856,771,771,771,770,6
|
|
20230809,122000,18980234,770,768,770,768,6
|
|
20230809,121900,18975622,770,770,770,770,100
|
|
20230809,121800,18898622,770,770,770,770,0
|
|
20230809,121700,18898622,770,770,770,770,0
|
|
20230809,121600,18898622,770,770,770,770,0
|
|
20230809,121500,18898622,770,770,770,770,0
|
|
20230809,121400,18898622,770,770,770,770,0
|
|
20230809,121300,18898622,770,769,770,769,2
|
|
20230809,121200,18897083,766,766,766,766,0
|
|
20230809,121100,18897083,766,766,766,766,0
|
|
20230809,121000,18897083,766,766,766,766,30
|
|
20230809,120900,18874103,771,771,771,771,0
|
|
20230809,120800,18874103,771,771,771,771,0
|
|
20230809,120700,18874103,771,770,771,770,30
|
|
20230809,120600,18850974,771,771,771,771,99
|
|
20230809,120500,18774645,772,772,772,772,0
|
|
20230809,120400,18774645,772,768,772,768,5580
|
|
20230809,120300,14468975,767,767,767,767,5
|
|
20230809,120200,14465140,766,763,766,763,4971
|
|
20230809,120100,10658526,763,763,763,763,0
|
|
20230809,120000,10658526,763,763,763,763,0
|
|
20230809,115900,10658526,763,763,763,763,0
|
|
20230809,115800,10658526,763,764,764,763,631
|
|
20230809,115700,10176971,764,764,764,764,11
|
|
20230809,115600,10168567,764,764,764,764,10
|
|
20230809,115500,10160927,764,764,764,764,282
|
|
20230809,115400,9945479,764,764,764,764,0
|
|
20230809,115300,9945479,764,764,764,764,0
|
|
20230809,115200,9945479,764,764,764,764,13
|
|
20230809,115100,9935547,764,764,764,764,0
|
|
20230809,115000,9935547,764,764,764,764,5
|
|
20230809,114900,9931727,764,764,764,764,11
|
|
20230809,114800,9923323,764,764,764,764,0
|
|
20230809,114700,9923323,764,765,765,764,731
|
|
20230809,114600,9364724,766,766,766,766,11
|
|
20230809,114500,9356298,767,767,767,767,0
|
|
20230809,114400,9356298,767,767,767,767,0
|
|
20230809,114300,9356298,767,767,767,767,0
|
|
20230809,114200,9356298,767,767,767,767,0
|
|
20230809,114100,9356298,767,767,767,767,200
|
|
20230809,114000,9202898,767,767,767,767,201
|
|
20230809,113900,9048731,767,767,767,767,100
|
|
20230809,113800,8972031,767,767,767,767,0
|
|
20230809,113700,8972031,767,767,767,767,0
|
|
20230809,113600,8972031,767,767,767,767,0
|
|
20230809,113500,8972031,767,767,767,767,0
|
|
20230809,113400,8972031,767,768,768,767,10
|
|
20230809,113300,8964360,762,768,769,762,3063
|
|
20230809,113200,6622715,768,768,768,768,1038
|
|
20230809,113100,5825531,768,768,768,768,1
|
|
20230809,113000,5824763,769,769,769,769,39
|
|
20230809,112900,5794772,770,770,770,770,0
|
|
20230809,112800,5794772,770,769,770,769,111
|
|
20230809,112700,5709412,768,769,769,768,622
|
|
20230809,112600,5231116,769,769,769,769,10
|
|
20230809,112500,5223426,769,769,769,769,0
|
|
20230809,112400,5223426,769,769,769,769,0
|
|
20230809,112300,5223426,769,769,769,769,0
|
|
20230809,112200,5223426,769,769,769,769,0
|
|
20230809,112100,5223426,769,769,769,769,1
|
|
20230809,112000,5222657,769,769,769,769,0
|
|
20230809,111900,5222657,769,769,769,769,0
|
|
20230809,111800,5222657,769,769,769,769,0
|
|
20230809,111700,5222657,769,769,769,769,0
|
|
20230809,111600,5222657,769,769,769,769,2
|
|
20230809,111500,5221119,769,769,769,769,130
|
|
20230809,111400,5121149,769,769,769,769,0
|
|
20230809,111300,5121149,769,769,769,769,0
|
|
20230809,111200,5121149,769,769,769,769,0
|
|
20230809,111100,5121149,769,769,769,769,1
|
|
20230809,111000,5120380,769,769,769,769,0
|
|
20230809,110900,5120380,769,769,769,769,0
|
|
20230809,110800,5120380,769,769,769,769,0
|
|
20230809,110700,5120380,769,769,769,769,0
|
|
20230809,110600,5120380,769,769,769,769,10
|
|
20230809,110500,5112690,768,768,768,768,1
|
|
20230809,110400,5111922,768,768,768,768,11
|
|
20230809,110300,5103474,769,768,769,768,36
|
|
20230809,110200,5075800,768,768,768,768,264
|
|
20230809,110100,4873048,768,768,768,768,0
|
|
20230809,110000,4873048,768,768,768,768,0
|
|
20230809,105900,4873048,768,768,768,768,10
|
|
20230809,105800,4865368,768,768,768,768,0
|
|
20230809,105700,4865368,768,768,768,768,28
|
|
20230809,105600,4843864,770,770,770,770,0
|
|
20230809,105500,4843864,770,770,770,770,1
|
|
20230809,105400,4843094,769,769,769,769,0
|
|
20230809,105300,4843094,769,769,769,769,0
|
|
20230809,105200,4843094,769,769,769,769,5
|
|
20230809,105100,4839249,770,770,770,770,0
|
|
20230809,105000,4839249,770,770,770,770,1
|
|
20230809,104900,4838479,770,770,770,770,0
|
|
20230809,104800,4838479,770,770,770,770,0
|
|
20230809,104700,4838479,770,769,770,767,574
|
|
20230809,104600,4397600,769,770,770,769,146
|
|
20230809,104500,4285185,771,771,771,771,0
|
|
20230809,104400,4285185,771,771,771,771,0
|
|
20230809,104300,4285185,771,771,771,771,1
|
|
20230809,104200,4284414,771,771,771,771,4
|
|
20230809,104100,4281330,771,771,771,771,3
|
|
20230809,104000,4279017,771,772,772,771,103
|
|
20230809,103900,4199504,772,772,772,772,0
|
|
20230809,103800,4199504,772,772,772,772,0
|
|
20230809,103700,4199504,772,772,772,772,0
|
|
20230809,103600,4199504,772,772,772,772,0
|
|
20230809,103500,4199504,772,772,772,772,0
|
|
20230809,103400,4199504,772,772,772,772,0
|
|
20230809,103300,4199504,772,772,772,772,0
|
|
20230809,103200,4199504,772,772,772,772,0
|
|
20230809,103100,4199504,772,772,772,772,0
|
|
20230809,103000,4199504,772,772,772,772,0
|
|
20230809,102900,4199504,772,772,772,772,0
|
|
20230809,102800,4199504,772,772,772,772,0
|
|
20230809,102700,4199504,772,771,772,771,1761
|
|
20230809,102600,2841772,772,772,772,772,0
|
|
20230809,102500,2841772,772,772,772,772,853
|
|
20230809,102400,2183256,772,772,772,772,0
|
|
20230809,102300,2183256,772,772,772,772,0
|
|
20230809,102200,2183256,772,772,772,772,12
|
|
20230809,102100,2173992,771,771,771,771,200
|
|
20230809,102000,2019792,771,771,771,771,634
|
|
20230809,101900,1530978,771,771,771,771,0
|
|
20230809,101800,1530978,771,771,771,771,0
|
|
20230809,101700,1530978,771,771,771,771,0
|
|
20230809,101600,1530978,771,771,771,771,0
|
|
20230809,101500,1530978,771,771,771,771,0
|
|
20230809,101400,1530978,771,771,771,771,0
|
|
20230809,101300,1530978,771,771,771,771,0
|
|
20230809,101200,1530978,771,771,771,771,0
|
|
20230809,101100,1530978,771,771,771,771,0
|
|
20230809,101000,1530978,771,771,771,771,1
|
|
20230809,100900,1530207,770,770,770,770,0
|
|
20230809,100800,1530207,770,770,770,770,0
|
|
20230809,100700,1530207,770,770,770,770,1
|
|
20230809,100600,1529437,770,770,770,770,0
|
|
20230809,100500,1529437,770,770,770,770,2
|
|
20230809,100400,1527897,769,769,769,769,1
|
|
20230809,100300,1527128,769,771,771,769,22
|
|
20230809,100200,1510168,771,771,771,771,20
|
|
20230809,100100,1494748,771,771,771,771,0
|
|
20230809,100000,1494748,771,771,771,771,0
|
|
20230809,095900,1494748,771,771,771,771,0
|
|
20230809,095800,1494748,771,771,771,771,4
|
|
20230809,095700,1491664,771,771,771,771,0
|
|
20230809,095600,1491664,771,771,771,771,0
|
|
20230809,095500,1491664,771,771,771,771,0
|
|
20230809,095400,1491664,771,771,771,771,0
|
|
20230809,095300,1491664,771,771,771,771,0
|
|
20230809,095200,1491664,771,771,771,771,1
|
|
20230809,095100,1490893,770,770,770,770,2
|
|
20230809,095000,1489353,770,770,770,770,1
|
|
20230809,094900,1488583,769,769,769,769,78
|
|
20230809,094800,1428601,769,768,769,768,10
|
|
20230809,094700,1420915,769,769,769,769,1
|
|
20230809,094600,1420146,769,769,769,769,0
|
|
20230809,094500,1420146,769,769,769,769,0
|
|
20230809,094400,1420146,769,769,769,769,101
|
|
20230809,094300,1342477,769,769,769,769,0
|
|
20230809,094200,1342477,769,769,769,769,0
|
|
20230809,094100,1342477,769,769,769,769,0
|
|
20230809,094000,1342477,769,769,769,769,0
|
|
20230809,093900,1342477,769,769,769,769,445
|
|
20230809,093800,1000272,771,771,771,771,1
|
|
20230809,093700,999501,769,771,771,769,411
|
|
20230809,093600,683430,771,771,771,771,6
|
|
20230809,093500,678804,771,771,771,771,11
|
|
20230809,093400,670323,771,771,771,771,1
|
|
20230809,093300,669552,770,770,770,770,0
|
|
20230809,093200,669552,770,770,770,770,300
|
|
20230809,093100,438552,770,770,770,770,0
|
|
20230809,093000,438552,770,770,770,770,1
|
|
20230809,092900,437782,770,770,770,770,0
|
|
20230809,092800,437782,770,770,770,770,0
|
|
20230809,092700,437782,770,770,770,770,0
|
|
20230809,092600,437782,770,770,770,770,0
|
|
20230809,092500,437782,770,770,770,770,0
|
|
20230809,092400,437782,770,769,770,769,2
|
|
20230809,092300,436243,769,768,769,768,407
|
|
20230809,092200,123264,769,769,769,769,1
|
|
20230809,092100,122495,769,769,769,769,0
|
|
20230809,092000,122495,769,769,769,769,1
|
|
20230809,091900,121726,767,767,767,767,9
|
|
20230809,091800,114823,767,767,767,767,8
|
|
20230809,091700,108687,768,768,768,768,0
|
|
20230809,091600,108687,768,768,768,768,0
|
|
20230809,091500,108687,768,768,768,768,30
|
|
20230809,091400,85647,772,772,772,772,0
|
|
20230809,091300,85647,772,772,772,772,0
|
|
20230809,091200,85647,772,772,772,772,0
|
|
20230809,091100,85647,772,771,772,771,8
|
|
20230809,091000,79472,770,770,770,770,20
|
|
20230809,090900,64072,772,772,772,772,0
|
|
20230809,090800,64072,772,772,772,772,0
|
|
20230809,090700,64072,772,772,772,772,0
|
|
20230809,090600,64072,772,772,772,772,9
|
|
20230809,090500,57124,772,772,772,772,0
|
|
20230809,090400,57124,772,772,772,772,0
|
|
20230809,090300,57124,772,772,772,772,0
|
|
20230809,090200,57124,772,770,772,770,4
|
|
20230809,090100,54040,772,772,772,772,0
|
|
20230809,090000,54040,772,772,772,772,70
|