598 lines
25 KiB
CSV
598 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185500,36557889,744,744,744,744,1730
|
|
20230821,185400,36557889,744,744,744,744,0
|
|
20230821,185300,36557889,744,744,744,744,0
|
|
20230821,185200,36557889,744,744,744,744,0
|
|
20230821,185100,36557889,744,744,744,744,0
|
|
20230821,185000,36557889,744,744,744,744,0
|
|
20230821,184900,36557889,744,744,744,744,0
|
|
20230821,184800,36557889,744,744,744,744,0
|
|
20230821,184700,36557889,744,744,744,744,0
|
|
20230821,184600,36557889,744,744,744,744,0
|
|
20230821,184500,36557889,744,744,744,744,0
|
|
20230821,184400,36557889,744,744,744,744,0
|
|
20230821,184300,36557889,744,744,744,744,0
|
|
20230821,184200,36557889,744,744,744,744,0
|
|
20230821,184100,36557889,744,744,744,744,0
|
|
20230821,184000,36557889,744,744,744,744,0
|
|
20230821,183900,36557889,744,744,744,744,0
|
|
20230821,183800,36557889,744,744,744,744,0
|
|
20230821,183700,36557889,744,744,744,744,0
|
|
20230821,183600,36557889,744,744,744,744,0
|
|
20230821,183500,36557889,744,744,744,744,0
|
|
20230821,183400,36557889,744,744,744,744,0
|
|
20230821,183300,36557889,744,744,744,744,0
|
|
20230821,183200,36557889,744,744,744,744,0
|
|
20230821,183100,36557889,744,744,744,744,0
|
|
20230821,183000,36557889,744,744,744,744,0
|
|
20230821,182900,36557889,744,744,744,744,0
|
|
20230821,182800,36557889,744,744,744,744,0
|
|
20230821,182700,36557889,744,744,744,744,0
|
|
20230821,182600,36557889,744,744,744,744,0
|
|
20230821,182500,36557889,744,744,744,744,1730
|
|
20230821,182400,36557889,744,744,744,744,0
|
|
20230821,182300,36557889,744,744,744,744,0
|
|
20230821,182200,36557889,744,744,744,744,0
|
|
20230821,182100,36557889,744,744,744,744,0
|
|
20230821,182000,36557889,744,744,744,744,0
|
|
20230821,181900,36557889,744,744,744,744,0
|
|
20230821,181800,36557889,744,744,744,744,0
|
|
20230821,181700,36557889,744,744,744,744,0
|
|
20230821,181600,36557889,744,744,744,744,0
|
|
20230821,181500,36557889,744,744,744,744,0
|
|
20230821,181400,36557889,744,744,744,744,0
|
|
20230821,181300,36557889,744,744,744,744,0
|
|
20230821,181200,36557889,744,744,744,744,0
|
|
20230821,181100,36557889,744,744,744,744,0
|
|
20230821,181000,36557889,744,744,744,744,0
|
|
20230821,180900,36557889,744,744,744,744,0
|
|
20230821,180800,36557889,744,744,744,744,0
|
|
20230821,180700,36557889,744,744,744,744,0
|
|
20230821,180600,36557889,744,744,744,744,0
|
|
20230821,180500,36557889,744,744,744,744,0
|
|
20230821,180400,36557889,744,744,744,744,0
|
|
20230821,180300,36557889,744,744,744,744,0
|
|
20230821,180200,36557889,744,744,744,744,0
|
|
20230821,180100,36557889,744,744,744,744,0
|
|
20230821,180000,36557889,744,744,744,744,0
|
|
20230821,175900,36557889,744,744,744,744,0
|
|
20230821,175800,36557889,744,744,744,744,0
|
|
20230821,175700,36557889,744,744,744,744,0
|
|
20230821,175600,36557889,744,744,744,744,0
|
|
20230821,175500,36557889,744,744,744,744,1730
|
|
20230821,175400,36557889,744,744,744,744,0
|
|
20230821,175300,36557889,744,744,744,744,0
|
|
20230821,175200,36557889,744,744,744,744,0
|
|
20230821,175100,36557889,744,744,744,744,0
|
|
20230821,175000,36557889,744,744,744,744,0
|
|
20230821,174900,36557889,744,744,744,744,0
|
|
20230821,174800,36557889,744,744,744,744,0
|
|
20230821,174700,36557889,744,744,744,744,0
|
|
20230821,174600,36557889,744,744,744,744,0
|
|
20230821,174500,36557889,744,744,744,744,0
|
|
20230821,174400,36557889,744,744,744,744,0
|
|
20230821,174300,36557889,744,744,744,744,0
|
|
20230821,174200,36557889,744,744,744,744,0
|
|
20230821,174100,36557889,744,744,744,744,0
|
|
20230821,174000,36557889,744,744,744,744,0
|
|
20230821,173900,36557889,744,744,744,744,0
|
|
20230821,173800,36557889,744,744,744,744,0
|
|
20230821,173700,36557889,744,744,744,744,0
|
|
20230821,173600,36557889,744,744,744,744,0
|
|
20230821,173500,36557889,744,744,744,744,0
|
|
20230821,173400,36557889,744,744,744,744,0
|
|
20230821,173300,36557889,744,744,744,744,0
|
|
20230821,173200,36557889,744,744,744,744,0
|
|
20230821,173100,36557889,744,744,744,744,0
|
|
20230821,173000,36557889,744,744,744,744,0
|
|
20230821,172900,36557889,744,744,744,744,0
|
|
20230821,172800,36557889,744,744,744,744,0
|
|
20230821,172700,36557889,744,744,744,744,0
|
|
20230821,172600,36557889,744,744,744,744,0
|
|
20230821,172500,36557889,744,744,744,744,1730
|
|
20230821,172400,36557889,744,744,744,744,0
|
|
20230821,172300,36557889,744,744,744,744,0
|
|
20230821,172200,36557889,744,744,744,744,0
|
|
20230821,172100,36557889,744,744,744,744,0
|
|
20230821,172000,36557889,744,744,744,744,0
|
|
20230821,171900,36557889,744,744,744,744,0
|
|
20230821,171800,36557889,744,744,744,744,0
|
|
20230821,171700,36557889,744,744,744,744,0
|
|
20230821,171600,36557889,744,744,744,744,0
|
|
20230821,171500,36557889,744,744,744,744,0
|
|
20230821,171400,36557889,744,744,744,744,0
|
|
20230821,171300,36557889,744,744,744,744,0
|
|
20230821,171200,36557889,744,744,744,744,0
|
|
20230821,171100,36557889,744,744,744,744,0
|
|
20230821,171000,36557889,744,744,744,744,0
|
|
20230821,170900,36557889,744,744,744,744,0
|
|
20230821,170800,36557889,744,744,744,744,0
|
|
20230821,170700,36557889,744,744,744,744,0
|
|
20230821,170600,36557889,744,744,744,744,0
|
|
20230821,170500,36557889,744,744,744,744,0
|
|
20230821,170400,36557889,744,744,744,744,0
|
|
20230821,170300,36557889,744,744,744,744,0
|
|
20230821,170200,36557889,744,744,744,744,0
|
|
20230821,170100,36557889,744,744,744,744,0
|
|
20230821,170000,36557889,744,744,744,744,0
|
|
20230821,165900,36557889,744,744,744,744,0
|
|
20230821,165800,36557889,744,744,744,744,0
|
|
20230821,165700,36557889,744,744,744,744,0
|
|
20230821,165600,36557889,744,744,744,744,0
|
|
20230821,165500,36557889,744,744,744,744,1730
|
|
20230821,165400,36557889,744,744,744,744,0
|
|
20230821,165300,36557889,744,744,744,744,0
|
|
20230821,165200,36557889,744,744,744,744,0
|
|
20230821,165100,36557889,744,744,744,744,0
|
|
20230821,165000,36557889,744,744,744,744,0
|
|
20230821,164900,36557889,744,744,744,744,0
|
|
20230821,164800,36557889,744,744,744,744,0
|
|
20230821,164700,36557889,744,744,744,744,0
|
|
20230821,164600,36557889,744,744,744,744,0
|
|
20230821,164500,36557889,744,744,744,744,0
|
|
20230821,164400,36557889,744,744,744,744,0
|
|
20230821,164300,36557889,744,744,744,744,0
|
|
20230821,164200,36557889,744,744,744,744,0
|
|
20230821,164100,36557889,744,744,744,744,0
|
|
20230821,164000,36557889,744,744,744,744,0
|
|
20230821,163900,36557889,744,744,744,744,0
|
|
20230821,163800,36557889,744,744,744,744,0
|
|
20230821,163700,36557889,744,744,744,744,0
|
|
20230821,163600,36557889,744,744,744,744,0
|
|
20230821,163500,36557889,744,744,744,744,0
|
|
20230821,163400,36557889,744,744,744,744,0
|
|
20230821,163300,36557889,744,744,744,744,0
|
|
20230821,163200,36557889,744,744,744,744,0
|
|
20230821,163100,36557889,744,744,744,744,0
|
|
20230821,163000,36557889,744,744,744,744,0
|
|
20230821,162900,36557889,744,744,744,744,0
|
|
20230821,162800,36557889,744,744,744,744,0
|
|
20230821,162700,36557889,744,744,744,744,0
|
|
20230821,162600,36557889,744,744,744,744,0
|
|
20230821,162500,36557889,744,744,744,744,1730
|
|
20230821,162400,36557889,744,744,744,744,0
|
|
20230821,162300,36557889,744,744,744,744,0
|
|
20230821,162200,36557889,744,744,744,744,0
|
|
20230821,162100,36557889,744,744,744,744,0
|
|
20230821,162000,36557889,744,744,744,744,0
|
|
20230821,161900,36557889,744,744,744,744,0
|
|
20230821,161800,36557889,744,744,744,744,0
|
|
20230821,161700,36557889,744,744,744,744,0
|
|
20230821,161600,36557889,744,744,744,744,0
|
|
20230821,161500,36557889,744,744,744,744,0
|
|
20230821,161400,36557889,744,744,744,744,0
|
|
20230821,161300,36557889,744,744,744,744,0
|
|
20230821,161200,36557889,744,744,744,744,0
|
|
20230821,161100,36557889,744,744,744,744,0
|
|
20230821,161000,36557889,744,744,744,744,0
|
|
20230821,160900,36557889,744,744,744,744,0
|
|
20230821,160800,36557889,744,744,744,744,0
|
|
20230821,160700,36557889,744,744,744,744,0
|
|
20230821,160600,36557889,744,744,744,744,0
|
|
20230821,160500,36557889,744,744,744,744,0
|
|
20230821,160400,36557889,744,744,744,744,0
|
|
20230821,160300,36557889,744,744,744,744,0
|
|
20230821,160200,36557889,744,744,744,744,0
|
|
20230821,160100,36557889,744,744,744,744,0
|
|
20230821,160000,36557889,744,744,744,744,0
|
|
20230821,155900,36557889,744,744,744,744,0
|
|
20230821,155800,36557889,744,744,744,744,0
|
|
20230821,155700,36557889,744,744,744,744,0
|
|
20230821,155600,36557889,744,744,744,744,0
|
|
20230821,155500,36557889,744,744,744,744,1730
|
|
20230821,155400,36557889,744,744,744,744,0
|
|
20230821,155300,36557889,744,744,744,744,0
|
|
20230821,155200,36557889,744,744,744,744,0
|
|
20230821,155100,36557889,744,744,744,744,0
|
|
20230821,155000,36557889,744,744,744,744,0
|
|
20230821,154900,36557889,744,744,744,744,0
|
|
20230821,154800,36557889,744,744,744,744,0
|
|
20230821,154700,36557889,744,744,744,744,0
|
|
20230821,154600,36557889,744,744,744,744,0
|
|
20230821,154500,36557889,744,744,744,744,0
|
|
20230821,154400,36557889,744,744,744,744,0
|
|
20230821,154300,36557889,744,744,744,744,0
|
|
20230821,154200,36557889,744,744,744,744,0
|
|
20230821,154100,36557889,744,744,744,744,0
|
|
20230821,154000,36557889,744,744,744,744,0
|
|
20230821,153900,36557889,744,744,744,744,0
|
|
20230821,153800,36557889,744,744,744,744,0
|
|
20230821,153700,36557889,744,744,744,744,0
|
|
20230821,153600,36557889,744,744,744,744,0
|
|
20230821,153500,36557889,744,744,744,744,0
|
|
20230821,153400,36557889,744,744,744,744,0
|
|
20230821,153300,36557889,744,744,744,744,0
|
|
20230821,153200,36557889,744,744,744,744,0
|
|
20230821,153100,36557889,744,744,744,744,0
|
|
20230821,153000,36557889,744,744,744,744,1730
|
|
20230821,152900,35270769,744,744,744,744,0
|
|
20230821,152800,35270769,744,744,744,744,0
|
|
20230821,152700,35270769,744,744,744,744,0
|
|
20230821,152600,35270769,744,744,744,744,0
|
|
20230821,152500,35270769,744,744,744,744,0
|
|
20230821,152400,35270769,744,744,744,744,0
|
|
20230821,152300,35270769,744,744,744,744,0
|
|
20230821,152200,35270769,744,744,744,744,0
|
|
20230821,152100,35270769,744,744,744,744,0
|
|
20230821,152000,35270769,744,744,744,744,0
|
|
20230821,151900,35270769,744,744,744,744,0
|
|
20230821,151800,35270769,744,744,744,744,0
|
|
20230821,151700,35270769,744,744,744,744,0
|
|
20230821,151600,35270769,744,744,744,744,9
|
|
20230821,151500,35264073,746,746,746,746,0
|
|
20230821,151400,35264073,746,746,746,746,0
|
|
20230821,151300,35264073,746,746,746,746,0
|
|
20230821,151200,35264073,746,746,746,746,4
|
|
20230821,151100,35261089,744,744,744,744,0
|
|
20230821,151000,35261089,744,744,744,744,0
|
|
20230821,150900,35261089,744,744,744,744,0
|
|
20230821,150800,35261089,744,744,744,744,0
|
|
20230821,150700,35261089,744,744,744,744,0
|
|
20230821,150600,35261089,744,744,744,744,0
|
|
20230821,150500,35261089,744,744,744,744,0
|
|
20230821,150400,35261089,744,744,744,744,0
|
|
20230821,150300,35261089,744,744,744,744,0
|
|
20230821,150200,35261089,744,744,744,744,0
|
|
20230821,150100,35261089,744,744,744,744,0
|
|
20230821,150000,35261089,744,744,744,744,0
|
|
20230821,145900,35261089,744,744,744,744,0
|
|
20230821,145800,35261089,744,744,744,744,0
|
|
20230821,145700,35261089,744,744,744,744,0
|
|
20230821,145600,35261089,744,744,744,744,0
|
|
20230821,145500,35261089,744,744,744,744,0
|
|
20230821,145400,35261089,744,744,744,744,0
|
|
20230821,145300,35261089,744,744,744,744,0
|
|
20230821,145200,35261089,744,744,744,744,0
|
|
20230821,145100,35261089,744,744,744,744,0
|
|
20230821,145000,35261089,744,744,744,744,0
|
|
20230821,144900,35261089,744,744,744,744,100
|
|
20230821,144800,35186689,744,744,744,744,0
|
|
20230821,144700,35186689,744,744,744,744,0
|
|
20230821,144600,35186689,744,744,744,744,0
|
|
20230821,144500,35186689,744,744,744,744,0
|
|
20230821,144400,35186689,744,744,744,744,0
|
|
20230821,144300,35186689,744,744,744,744,0
|
|
20230821,144200,35186689,744,744,744,744,20
|
|
20230821,144100,35171809,743,744,744,743,200
|
|
20230821,144000,35023157,744,744,744,744,0
|
|
20230821,143900,35023157,744,744,744,744,0
|
|
20230821,143800,35023157,744,744,744,744,0
|
|
20230821,143700,35023157,744,744,744,744,700
|
|
20230821,143600,34502357,744,745,745,744,1000
|
|
20230821,143500,33757931,745,745,745,745,0
|
|
20230821,143400,33757931,745,745,745,745,0
|
|
20230821,143300,33757931,745,745,745,745,0
|
|
20230821,143200,33757931,745,745,745,745,1536
|
|
20230821,143100,32613611,745,745,745,745,0
|
|
20230821,143000,32613611,745,745,745,745,0
|
|
20230821,142900,32613611,745,745,745,745,0
|
|
20230821,142800,32613611,745,745,745,745,0
|
|
20230821,142700,32613611,745,745,745,745,0
|
|
20230821,142600,32613611,745,745,745,745,0
|
|
20230821,142500,32613611,745,745,745,745,0
|
|
20230821,142400,32613611,745,745,745,745,730
|
|
20230821,142300,32069761,746,746,746,746,0
|
|
20230821,142200,32069761,746,746,746,746,0
|
|
20230821,142100,32069761,746,746,746,746,0
|
|
20230821,142000,32069761,746,746,746,746,0
|
|
20230821,141900,32069761,746,746,746,746,0
|
|
20230821,141800,32069761,746,746,746,746,0
|
|
20230821,141700,32069761,746,746,746,746,0
|
|
20230821,141600,32069761,746,746,746,746,0
|
|
20230821,141500,32069761,746,746,746,746,0
|
|
20230821,141400,32069761,746,746,746,746,0
|
|
20230821,141300,32069761,746,746,746,746,0
|
|
20230821,141200,32069761,746,746,746,746,0
|
|
20230821,141100,32069761,746,746,746,746,0
|
|
20230821,141000,32069761,746,746,746,746,4
|
|
20230821,140900,32066777,746,746,746,746,0
|
|
20230821,140800,32066777,746,746,746,746,0
|
|
20230821,140700,32066777,746,746,746,746,0
|
|
20230821,140600,32066777,746,746,746,746,0
|
|
20230821,140500,32066777,746,746,746,746,0
|
|
20230821,140400,32066777,746,746,746,746,70
|
|
20230821,140300,32014557,746,746,746,746,0
|
|
20230821,140200,32014557,746,746,746,746,0
|
|
20230821,140100,32014557,746,746,746,746,1
|
|
20230821,140000,32013811,745,745,745,745,0
|
|
20230821,135900,32013811,745,745,745,745,0
|
|
20230821,135800,32013811,745,745,745,745,0
|
|
20230821,135700,32013811,745,745,745,745,0
|
|
20230821,135600,32013811,745,745,745,745,0
|
|
20230821,135500,32013811,745,745,745,745,0
|
|
20230821,135400,32013811,745,745,745,745,0
|
|
20230821,135300,32013811,745,745,745,745,0
|
|
20230821,135200,32013811,745,745,745,745,0
|
|
20230821,135100,32013811,745,745,745,745,0
|
|
20230821,135000,32013811,745,745,745,745,0
|
|
20230821,134900,32013811,745,745,745,745,0
|
|
20230821,134800,32013811,745,745,745,745,0
|
|
20230821,134700,32013811,745,745,745,745,0
|
|
20230821,134600,32013811,745,745,745,745,0
|
|
20230821,134500,32013811,745,745,745,745,98
|
|
20230821,134400,31940801,745,745,745,745,402
|
|
20230821,134300,31641311,746,746,746,746,0
|
|
20230821,134200,31641311,746,746,746,746,0
|
|
20230821,134100,31641311,746,746,746,746,0
|
|
20230821,134000,31641311,746,746,746,746,0
|
|
20230821,133900,31641311,746,746,746,746,0
|
|
20230821,133800,31641311,746,746,746,746,0
|
|
20230821,133700,31641311,746,746,746,746,229
|
|
20230821,133600,31470477,746,746,746,746,110
|
|
20230821,133500,31388417,746,746,746,746,0
|
|
20230821,133400,31388417,746,746,746,746,108
|
|
20230821,133300,31307849,746,746,746,746,0
|
|
20230821,133200,31307849,746,746,746,746,0
|
|
20230821,133100,31307849,746,746,746,746,49
|
|
20230821,133000,31271295,746,746,746,746,0
|
|
20230821,132900,31271295,746,746,746,746,50
|
|
20230821,132800,31233995,748,748,748,748,0
|
|
20230821,132700,31233995,748,748,748,748,0
|
|
20230821,132600,31233995,748,748,748,748,0
|
|
20230821,132500,31233995,748,748,748,748,0
|
|
20230821,132400,31233995,748,748,748,748,0
|
|
20230821,132300,31233995,748,748,748,748,0
|
|
20230821,132200,31233995,748,748,748,748,0
|
|
20230821,132100,31233995,748,748,748,748,0
|
|
20230821,132000,31233995,748,748,748,748,0
|
|
20230821,131900,31233995,748,748,748,748,0
|
|
20230821,131800,31233995,748,748,748,748,0
|
|
20230821,131700,31233995,748,748,748,748,0
|
|
20230821,131600,31233995,748,748,748,748,0
|
|
20230821,131500,31233995,748,748,748,748,0
|
|
20230821,131400,31233995,748,748,748,748,0
|
|
20230821,131300,31233995,748,748,748,748,0
|
|
20230821,131200,31233995,748,748,748,748,0
|
|
20230821,131100,31233995,748,748,748,748,0
|
|
20230821,131000,31233995,748,748,748,748,10
|
|
20230821,130900,31226515,748,748,748,748,0
|
|
20230821,130800,31226515,748,748,748,748,0
|
|
20230821,130700,31226515,748,748,748,748,0
|
|
20230821,130600,31226515,748,748,748,748,1
|
|
20230821,130500,31225767,745,745,745,745,0
|
|
20230821,130400,31225767,745,745,745,745,0
|
|
20230821,130300,31225767,745,745,745,745,0
|
|
20230821,130200,31225767,745,745,745,745,2648
|
|
20230821,130100,29253007,746,747,747,746,135
|
|
20230821,130000,29152294,747,748,748,747,24
|
|
20230821,125900,29134354,748,748,748,748,24
|
|
20230821,125800,29116402,748,748,748,748,30
|
|
20230821,125700,29093962,748,748,748,748,27
|
|
20230821,125600,29073766,748,748,748,748,21
|
|
20230821,125500,29058058,748,748,748,748,0
|
|
20230821,125400,29058058,748,748,748,748,0
|
|
20230821,125300,29058058,748,748,748,748,0
|
|
20230821,125200,29058058,748,748,748,748,0
|
|
20230821,125100,29058058,748,748,748,748,200
|
|
20230821,125000,28908458,748,748,748,748,0
|
|
20230821,124900,28908458,748,748,748,748,0
|
|
20230821,124800,28908458,748,748,748,748,0
|
|
20230821,124700,28908458,748,748,748,748,0
|
|
20230821,124600,28908458,748,748,748,748,0
|
|
20230821,124500,28908458,748,748,748,748,0
|
|
20230821,124400,28908458,748,748,748,748,200
|
|
20230821,124300,28758858,748,748,748,748,0
|
|
20230821,124200,28758858,748,748,748,748,0
|
|
20230821,124100,28758858,748,748,748,748,0
|
|
20230821,124000,28758858,748,748,748,748,0
|
|
20230821,123900,28758858,748,748,748,748,0
|
|
20230821,123800,28758858,748,748,748,748,0
|
|
20230821,123700,28758858,748,748,748,748,0
|
|
20230821,123600,28758858,748,748,748,748,0
|
|
20230821,123500,28758858,748,748,748,748,0
|
|
20230821,123400,28758858,748,748,748,748,0
|
|
20230821,123300,28758858,748,748,748,748,1
|
|
20230821,123200,28758110,745,747,747,745,927
|
|
20230821,123100,28066553,747,747,747,747,0
|
|
20230821,123000,28066553,747,747,747,747,0
|
|
20230821,122900,28066553,747,747,747,747,0
|
|
20230821,122800,28066553,747,747,747,747,0
|
|
20230821,122700,28066553,747,747,747,747,32
|
|
20230821,122600,28042649,749,749,749,749,0
|
|
20230821,122500,28042649,749,749,749,749,0
|
|
20230821,122400,28042649,749,749,749,749,0
|
|
20230821,122300,28042649,749,749,749,749,0
|
|
20230821,122200,28042649,749,749,749,749,0
|
|
20230821,122100,28042649,749,749,749,749,0
|
|
20230821,122000,28042649,749,749,749,749,0
|
|
20230821,121900,28042649,749,749,749,749,3
|
|
20230821,121800,28040402,750,750,750,750,0
|
|
20230821,121700,28040402,750,750,750,750,0
|
|
20230821,121600,28040402,750,750,750,750,0
|
|
20230821,121500,28040402,750,750,750,750,0
|
|
20230821,121400,28040402,750,750,750,750,0
|
|
20230821,121300,28040402,750,750,750,750,0
|
|
20230821,121200,28040402,750,750,750,750,0
|
|
20230821,121100,28040402,750,750,750,750,0
|
|
20230821,121000,28040402,750,750,750,750,0
|
|
20230821,120900,28040402,750,750,750,750,0
|
|
20230821,120800,28040402,750,750,750,750,1000
|
|
20230821,120700,27290402,750,750,750,750,1
|
|
20230821,120600,27289652,747,747,747,747,0
|
|
20230821,120500,27289652,747,747,747,747,1
|
|
20230821,120400,27288905,750,750,750,750,0
|
|
20230821,120300,27288905,750,750,750,750,0
|
|
20230821,120200,27288905,750,750,750,750,0
|
|
20230821,120100,27288905,750,750,750,750,0
|
|
20230821,120000,27288905,750,750,750,750,0
|
|
20230821,115900,27288905,750,750,750,750,0
|
|
20230821,115800,27288905,750,750,750,750,0
|
|
20230821,115700,27288905,750,750,750,750,0
|
|
20230821,115600,27288905,750,749,750,749,200
|
|
20230821,115500,27138909,750,750,750,750,0
|
|
20230821,115400,27138909,750,750,750,750,0
|
|
20230821,115300,27138909,750,750,750,750,0
|
|
20230821,115200,27138909,750,750,750,750,0
|
|
20230821,115100,27138909,750,750,750,750,0
|
|
20230821,115000,27138909,750,750,750,750,0
|
|
20230821,114900,27138909,750,750,750,750,0
|
|
20230821,114800,27138909,750,750,750,750,0
|
|
20230821,114700,27138909,750,750,750,750,14
|
|
20230821,114600,27128409,750,750,750,750,26
|
|
20230821,114500,27108909,750,750,750,750,0
|
|
20230821,114400,27108909,750,750,750,750,0
|
|
20230821,114300,27108909,750,750,750,750,0
|
|
20230821,114200,27108909,750,750,750,750,0
|
|
20230821,114100,27108909,750,750,750,750,0
|
|
20230821,114000,27108909,750,750,750,750,0
|
|
20230821,113900,27108909,750,750,750,750,0
|
|
20230821,113800,27108909,750,750,750,750,0
|
|
20230821,113700,27108909,750,750,750,750,0
|
|
20230821,113600,27108909,750,750,750,750,0
|
|
20230821,113500,27108909,750,750,750,750,10
|
|
20230821,113400,27101409,750,750,750,750,0
|
|
20230821,113300,27101409,750,750,750,750,0
|
|
20230821,113200,27101409,750,750,750,750,0
|
|
20230821,113100,27101409,750,750,750,750,1
|
|
20230821,113000,27100659,746,746,746,746,0
|
|
20230821,112900,27100659,746,746,746,746,0
|
|
20230821,112800,27100659,746,746,746,746,0
|
|
20230821,112700,27100659,746,746,746,745,1065
|
|
20230821,112600,26307181,747,747,747,747,129
|
|
20230821,112500,26210818,750,750,750,750,406
|
|
20230821,112400,25906318,746,745,746,745,697
|
|
20230821,112300,25386856,746,746,746,746,0
|
|
20230821,112200,25386856,746,746,746,746,0
|
|
20230821,112100,25386856,746,746,746,746,11
|
|
20230821,112000,25378650,746,746,746,746,292
|
|
20230821,111900,25160818,750,750,750,750,0
|
|
20230821,111800,25160818,750,750,750,750,0
|
|
20230821,111700,25160818,750,750,750,750,43
|
|
20230821,111600,25128568,750,750,750,750,0
|
|
20230821,111500,25128568,750,750,750,750,10
|
|
20230821,111400,25121068,746,746,746,746,0
|
|
20230821,111300,25121068,746,746,746,746,0
|
|
20230821,111200,25121068,746,746,746,746,0
|
|
20230821,111100,25121068,746,746,746,746,0
|
|
20230821,111000,25121068,746,747,747,746,97
|
|
20230821,110900,25048687,746,748,748,746,520
|
|
20230821,110800,24660745,748,748,748,748,0
|
|
20230821,110700,24660745,748,748,748,748,0
|
|
20230821,110600,24660745,748,748,748,748,14
|
|
20230821,110500,24650273,750,748,750,748,706
|
|
20230821,110400,24122133,748,748,748,748,9
|
|
20230821,110300,24115401,748,748,748,748,311
|
|
20230821,110200,23882773,747,747,747,747,0
|
|
20230821,110100,23882773,747,747,747,747,0
|
|
20230821,110000,23882773,747,747,747,747,0
|
|
20230821,105900,23882773,747,747,747,747,0
|
|
20230821,105800,23882773,747,747,747,747,0
|
|
20230821,105700,23882773,747,747,747,747,427
|
|
20230821,105600,23563804,748,748,748,748,0
|
|
20230821,105500,23563804,748,748,748,748,0
|
|
20230821,105400,23563804,748,748,748,748,0
|
|
20230821,105300,23563804,748,748,748,748,0
|
|
20230821,105200,23563804,748,746,748,746,5071
|
|
20230821,105100,19775934,746,746,746,746,100
|
|
20230821,105000,19701334,746,746,746,746,0
|
|
20230821,104900,19701334,746,745,746,745,14679
|
|
20230821,104800,8764753,745,745,745,745,10
|
|
20230821,104700,8757303,745,745,745,745,0
|
|
20230821,104600,8757303,745,745,745,745,10
|
|
20230821,104500,8749853,744,744,744,744,0
|
|
20230821,104400,8749853,744,744,744,744,0
|
|
20230821,104300,8749853,744,744,744,744,0
|
|
20230821,104200,8749853,744,744,744,744,0
|
|
20230821,104100,8749853,744,744,744,744,0
|
|
20230821,104000,8749853,744,744,744,744,0
|
|
20230821,103900,8749853,744,744,744,744,0
|
|
20230821,103800,8749853,744,744,744,744,0
|
|
20230821,103700,8749853,744,744,744,744,0
|
|
20230821,103600,8749853,744,744,744,744,0
|
|
20230821,103500,8749853,744,744,744,744,0
|
|
20230821,103400,8749853,744,744,744,744,0
|
|
20230821,103300,8749853,744,744,744,744,0
|
|
20230821,103200,8749853,744,744,744,744,0
|
|
20230821,103100,8749853,744,744,744,744,0
|
|
20230821,103000,8749853,744,744,744,744,1
|
|
20230821,102900,8749109,744,744,744,744,0
|
|
20230821,102800,8749109,744,744,744,744,0
|
|
20230821,102700,8749109,744,744,744,744,0
|
|
20230821,102600,8749109,744,744,744,744,0
|
|
20230821,102500,8749109,744,744,744,744,4
|
|
20230821,102400,8746133,745,745,745,745,0
|
|
20230821,102300,8746133,745,745,745,745,19
|
|
20230821,102200,8731978,744,745,745,744,7
|
|
20230821,102100,8726768,745,745,745,745,0
|
|
20230821,102000,8726768,745,744,745,744,223
|
|
20230821,101900,8560855,744,744,744,744,4000
|
|
20230821,101800,5584855,745,745,745,745,0
|
|
20230821,101700,5584855,745,745,745,745,0
|
|
20230821,101600,5584855,745,745,745,745,0
|
|
20230821,101500,5584855,745,745,745,745,10
|
|
20230821,101400,5577405,744,744,744,744,0
|
|
20230821,101300,5577405,744,744,744,744,1252
|
|
20230821,101200,4645917,744,744,744,744,0
|
|
20230821,101100,4645917,744,744,744,744,1
|
|
20230821,101000,4645173,743,743,743,743,11
|
|
20230821,100900,4637000,743,743,743,743,0
|
|
20230821,100800,4637000,743,743,743,743,0
|
|
20230821,100700,4637000,743,743,743,743,0
|
|
20230821,100600,4637000,743,743,743,743,77
|
|
20230821,100500,4579789,742,742,742,742,0
|
|
20230821,100400,4579789,742,742,742,742,1117
|
|
20230821,100300,3750975,742,742,742,742,214
|
|
20230821,100200,3592187,742,742,742,742,0
|
|
20230821,100100,3592187,742,742,742,742,0
|
|
20230821,100000,3592187,742,742,742,742,0
|
|
20230821,095900,3592187,742,742,742,742,0
|
|
20230821,095800,3592187,742,742,742,742,1000
|
|
20230821,095700,2850187,742,743,743,742,102
|
|
20230821,095600,2774402,743,743,743,743,72
|
|
20230821,095500,2720906,744,744,744,744,0
|
|
20230821,095400,2720906,744,744,744,744,0
|
|
20230821,095300,2720906,744,744,744,744,28
|
|
20230821,095200,2700074,744,744,744,744,0
|
|
20230821,095100,2700074,744,744,744,744,0
|
|
20230821,095000,2700074,744,744,744,744,0
|
|
20230821,094900,2700074,744,744,744,744,1
|
|
20230821,094800,2699330,744,744,744,744,0
|
|
20230821,094700,2699330,744,744,744,744,0
|
|
20230821,094600,2699330,744,744,744,744,0
|
|
20230821,094500,2699330,744,744,744,744,0
|
|
20230821,094400,2699330,744,744,744,744,0
|
|
20230821,094300,2699330,744,744,744,744,0
|
|
20230821,094200,2699330,744,744,744,744,0
|
|
20230821,094100,2699330,744,744,744,744,5
|
|
20230821,094000,2695610,741,741,741,741,0
|
|
20230821,093900,2695610,741,741,741,741,500
|
|
20230821,093800,2325110,741,741,741,741,0
|
|
20230821,093700,2325110,741,741,741,741,0
|
|
20230821,093600,2325110,741,741,741,741,7
|
|
20230821,093500,2319923,744,744,744,744,0
|
|
20230821,093400,2319923,744,744,744,744,10
|
|
20230821,093300,2312483,744,744,744,744,6
|
|
20230821,093200,2308019,744,744,744,744,1
|
|
20230821,093100,2307275,744,744,744,744,3
|
|
20230821,093000,2305043,744,744,744,744,1
|
|
20230821,092900,2304299,744,744,744,744,20
|
|
20230821,092800,2289419,744,744,744,744,0
|
|
20230821,092700,2289419,744,744,744,744,16
|
|
20230821,092600,2277515,744,744,744,744,0
|
|
20230821,092500,2277515,744,744,744,744,0
|
|
20230821,092400,2277515,744,744,744,744,0
|
|
20230821,092300,2277515,744,744,744,744,0
|
|
20230821,092200,2277515,744,744,744,744,0
|
|
20230821,092100,2277515,744,744,744,744,1
|
|
20230821,092000,2276771,744,744,744,744,13
|
|
20230821,091900,2267099,745,744,745,744,102
|
|
20230821,091800,2191210,741,741,741,741,0
|
|
20230821,091700,2191210,741,741,741,741,0
|
|
20230821,091600,2191210,741,741,741,741,1080
|
|
20230821,091500,1390930,741,741,741,741,0
|
|
20230821,091400,1390930,741,742,742,741,590
|
|
20230821,091300,953237,741,741,741,741,0
|
|
20230821,091200,953237,741,741,741,741,0
|
|
20230821,091100,953237,741,741,741,741,56
|
|
20230821,091000,911741,741,742,742,741,20
|
|
20230821,090900,896920,742,744,744,742,11
|
|
20230821,090800,888738,744,744,744,744,31
|
|
20230821,090700,865674,738,738,738,738,0
|
|
20230821,090600,865674,738,738,738,738,0
|
|
20230821,090500,865674,738,738,738,738,0
|
|
20230821,090400,865674,738,738,738,738,0
|
|
20230821,090300,865674,738,738,738,738,0
|
|
20230821,090200,865674,738,738,738,738,0
|
|
20230821,090100,865674,738,738,738,738,0
|
|
20230821,090000,865674,738,738,738,738,1173
|