618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191500,135298230,730,730,730,730,3000
|
|
20230803,191400,135298230,730,730,730,730,0
|
|
20230803,191300,135298230,730,730,730,730,0
|
|
20230803,191200,135298230,730,730,730,730,0
|
|
20230803,191100,135298230,730,730,730,730,0
|
|
20230803,191000,135298230,730,730,730,730,0
|
|
20230803,190900,135298230,730,730,730,730,0
|
|
20230803,190800,135298230,730,730,730,730,0
|
|
20230803,190700,135298230,730,730,730,730,0
|
|
20230803,190600,135298230,730,730,730,730,0
|
|
20230803,190500,135298230,730,730,730,730,0
|
|
20230803,190400,135298230,730,730,730,730,0
|
|
20230803,190300,135298230,730,730,730,730,0
|
|
20230803,190200,135298230,730,730,730,730,0
|
|
20230803,190100,135298230,730,730,730,730,0
|
|
20230803,190000,135298230,730,730,730,730,0
|
|
20230803,185900,135298230,730,730,730,730,0
|
|
20230803,185800,135298230,730,730,730,730,0
|
|
20230803,185700,135298230,730,730,730,730,0
|
|
20230803,185600,135298230,730,730,730,730,0
|
|
20230803,185500,135298230,730,730,730,730,0
|
|
20230803,185400,135298230,730,730,730,730,0
|
|
20230803,185300,135298230,730,730,730,730,0
|
|
20230803,185200,135298230,730,730,730,730,0
|
|
20230803,185100,135298230,730,730,730,730,0
|
|
20230803,185000,135298230,730,730,730,730,0
|
|
20230803,184900,135298230,730,730,730,730,0
|
|
20230803,184800,135298230,730,730,730,730,0
|
|
20230803,184700,135298230,730,730,730,730,0
|
|
20230803,184600,135298230,730,730,730,730,0
|
|
20230803,184500,135298230,730,730,730,730,3000
|
|
20230803,184400,135298230,730,730,730,730,0
|
|
20230803,184300,135298230,730,730,730,730,0
|
|
20230803,184200,135298230,730,730,730,730,0
|
|
20230803,184100,135298230,730,730,730,730,0
|
|
20230803,184000,135298230,730,730,730,730,0
|
|
20230803,183900,135298230,730,730,730,730,0
|
|
20230803,183800,135298230,730,730,730,730,0
|
|
20230803,183700,135298230,730,730,730,730,0
|
|
20230803,183600,135298230,730,730,730,730,0
|
|
20230803,183500,135298230,730,730,730,730,0
|
|
20230803,183400,135298230,730,730,730,730,0
|
|
20230803,183300,135298230,730,730,730,730,0
|
|
20230803,183200,135298230,730,730,730,730,0
|
|
20230803,183100,135298230,730,730,730,730,0
|
|
20230803,183000,135298230,730,730,730,730,0
|
|
20230803,182900,135298230,730,730,730,730,0
|
|
20230803,182800,135298230,730,730,730,730,0
|
|
20230803,182700,135298230,730,730,730,730,0
|
|
20230803,182600,135298230,730,730,730,730,0
|
|
20230803,182500,135298230,730,730,730,730,0
|
|
20230803,182400,135298230,730,730,730,730,0
|
|
20230803,182300,135298230,730,730,730,730,0
|
|
20230803,182200,135298230,730,730,730,730,0
|
|
20230803,182100,135298230,730,730,730,730,0
|
|
20230803,182000,135298230,730,730,730,730,0
|
|
20230803,181900,135298230,730,730,730,730,0
|
|
20230803,181800,135298230,730,730,730,730,0
|
|
20230803,181700,135298230,730,730,730,730,0
|
|
20230803,181600,135298230,730,730,730,730,0
|
|
20230803,181500,135298230,730,730,730,730,3000
|
|
20230803,181400,135298230,730,730,730,730,0
|
|
20230803,181300,135298230,730,730,730,730,0
|
|
20230803,181200,135298230,730,730,730,730,0
|
|
20230803,181100,135298230,730,730,730,730,0
|
|
20230803,181000,135298230,730,730,730,730,0
|
|
20230803,180900,135298230,730,730,730,730,0
|
|
20230803,180800,135298230,730,730,730,730,0
|
|
20230803,180700,135298230,730,730,730,730,0
|
|
20230803,180600,135298230,730,730,730,730,0
|
|
20230803,180500,135298230,730,730,730,730,0
|
|
20230803,180400,135298230,730,730,730,730,0
|
|
20230803,180300,135298230,730,730,730,730,0
|
|
20230803,180200,135298230,730,730,730,730,0
|
|
20230803,180100,135298230,730,730,730,730,0
|
|
20230803,180000,135298230,730,730,730,730,0
|
|
20230803,175900,135298230,730,730,730,730,0
|
|
20230803,175800,135298230,730,730,730,730,0
|
|
20230803,175700,135298230,730,730,730,730,0
|
|
20230803,175600,135298230,730,730,730,730,0
|
|
20230803,175500,135298230,730,730,730,730,0
|
|
20230803,175400,135298230,730,730,730,730,0
|
|
20230803,175300,135298230,730,730,730,730,0
|
|
20230803,175200,135298230,730,730,730,730,0
|
|
20230803,175100,135298230,730,730,730,730,0
|
|
20230803,175000,135298230,730,730,730,730,0
|
|
20230803,174900,135298230,730,730,730,730,0
|
|
20230803,174800,135298230,730,730,730,730,0
|
|
20230803,174700,135298230,730,730,730,730,0
|
|
20230803,174600,135298230,730,730,730,730,0
|
|
20230803,174500,135298230,730,730,730,730,3000
|
|
20230803,174400,135298230,730,730,730,730,0
|
|
20230803,174300,135298230,730,730,730,730,0
|
|
20230803,174200,135298230,730,730,730,730,0
|
|
20230803,174100,135298230,730,730,730,730,0
|
|
20230803,174000,135298230,730,730,730,730,0
|
|
20230803,173900,135298230,730,730,730,730,0
|
|
20230803,173800,135298230,730,730,730,730,0
|
|
20230803,173700,135298230,730,730,730,730,0
|
|
20230803,173600,135298230,730,730,730,730,0
|
|
20230803,173500,135298230,730,730,730,730,0
|
|
20230803,173400,135298230,730,730,730,730,0
|
|
20230803,173300,135298230,730,730,730,730,0
|
|
20230803,173200,135298230,730,730,730,730,0
|
|
20230803,173100,135298230,730,730,730,730,0
|
|
20230803,173000,135298230,730,730,730,730,0
|
|
20230803,172900,135298230,730,730,730,730,0
|
|
20230803,172800,135298230,730,730,730,730,0
|
|
20230803,172700,135298230,730,730,730,730,0
|
|
20230803,172600,135298230,730,730,730,730,0
|
|
20230803,172500,135298230,730,730,730,730,0
|
|
20230803,172400,135298230,730,730,730,730,0
|
|
20230803,172300,135298230,730,730,730,730,0
|
|
20230803,172200,135298230,730,730,730,730,0
|
|
20230803,172100,135298230,730,730,730,730,0
|
|
20230803,172000,135298230,730,730,730,730,0
|
|
20230803,171900,135298230,730,730,730,730,0
|
|
20230803,171800,135298230,730,730,730,730,0
|
|
20230803,171700,135298230,730,730,730,730,0
|
|
20230803,171600,135298230,730,730,730,730,0
|
|
20230803,171500,135298230,730,730,730,730,3000
|
|
20230803,171400,135298230,730,730,730,730,0
|
|
20230803,171300,135298230,730,730,730,730,0
|
|
20230803,171200,135298230,730,730,730,730,0
|
|
20230803,171100,135298230,730,730,730,730,0
|
|
20230803,171000,135298230,730,730,730,730,0
|
|
20230803,170900,135298230,730,730,730,730,0
|
|
20230803,170800,135298230,730,730,730,730,0
|
|
20230803,170700,135298230,730,730,730,730,0
|
|
20230803,170600,135298230,730,730,730,730,0
|
|
20230803,170500,135298230,730,730,730,730,0
|
|
20230803,170400,135298230,730,730,730,730,0
|
|
20230803,170300,135298230,730,730,730,730,0
|
|
20230803,170200,135298230,730,730,730,730,0
|
|
20230803,170100,135298230,730,730,730,730,0
|
|
20230803,170000,135298230,730,730,730,730,0
|
|
20230803,165900,135298230,730,730,730,730,0
|
|
20230803,165800,135298230,730,730,730,730,0
|
|
20230803,165700,135298230,730,730,730,730,0
|
|
20230803,165600,135298230,730,730,730,730,0
|
|
20230803,165500,135298230,730,730,730,730,0
|
|
20230803,165400,135298230,730,730,730,730,0
|
|
20230803,165300,135298230,730,730,730,730,0
|
|
20230803,165200,135298230,730,730,730,730,0
|
|
20230803,165100,135298230,730,730,730,730,0
|
|
20230803,165000,135298230,730,730,730,730,0
|
|
20230803,164900,135298230,730,730,730,730,0
|
|
20230803,164800,135298230,730,730,730,730,0
|
|
20230803,164700,135298230,730,730,730,730,0
|
|
20230803,164600,135298230,730,730,730,730,0
|
|
20230803,164500,135298230,730,730,730,730,3000
|
|
20230803,164400,135298230,730,730,730,730,0
|
|
20230803,164300,135298230,730,730,730,730,0
|
|
20230803,164200,135298230,730,730,730,730,0
|
|
20230803,164100,135298230,730,730,730,730,0
|
|
20230803,164000,135298230,730,730,730,730,0
|
|
20230803,163900,135298230,730,730,730,730,0
|
|
20230803,163800,135298230,730,730,730,730,0
|
|
20230803,163700,135298230,730,730,730,730,0
|
|
20230803,163600,135298230,730,730,730,730,0
|
|
20230803,163500,135298230,730,730,730,730,0
|
|
20230803,163400,135298230,730,730,730,730,0
|
|
20230803,163300,135298230,730,730,730,730,0
|
|
20230803,163200,135298230,730,730,730,730,0
|
|
20230803,163100,135298230,730,730,730,730,0
|
|
20230803,163000,135298230,730,730,730,730,0
|
|
20230803,162900,135298230,730,730,730,730,0
|
|
20230803,162800,135298230,730,730,730,730,0
|
|
20230803,162700,135298230,730,730,730,730,0
|
|
20230803,162600,135298230,730,730,730,730,0
|
|
20230803,162500,135298230,730,730,730,730,0
|
|
20230803,162400,135298230,730,730,730,730,0
|
|
20230803,162300,135298230,730,730,730,730,0
|
|
20230803,162200,135298230,730,730,730,730,0
|
|
20230803,162100,135298230,730,730,730,730,0
|
|
20230803,162000,135298230,730,730,730,730,0
|
|
20230803,161900,135298230,730,730,730,730,0
|
|
20230803,161800,135298230,730,730,730,730,0
|
|
20230803,161700,135298230,730,730,730,730,0
|
|
20230803,161600,135298230,730,730,730,730,0
|
|
20230803,161500,135298230,730,730,730,730,3000
|
|
20230803,161400,135298230,730,730,730,730,0
|
|
20230803,161300,135298230,730,730,730,730,0
|
|
20230803,161200,135298230,730,730,730,730,0
|
|
20230803,161100,135298230,730,730,730,730,0
|
|
20230803,161000,135298230,730,730,730,730,0
|
|
20230803,160900,135298230,730,730,730,730,0
|
|
20230803,160800,135298230,730,730,730,730,0
|
|
20230803,160700,135298230,730,730,730,730,0
|
|
20230803,160600,135298230,730,730,730,730,0
|
|
20230803,160500,135298230,730,730,730,730,0
|
|
20230803,160400,135298230,730,730,730,730,0
|
|
20230803,160300,135298230,730,730,730,730,0
|
|
20230803,160200,135298230,730,730,730,730,0
|
|
20230803,160100,135298230,730,730,730,730,0
|
|
20230803,160000,135298230,730,730,730,730,0
|
|
20230803,155900,135298230,730,730,730,730,0
|
|
20230803,155800,135298230,730,730,730,730,0
|
|
20230803,155700,135298230,730,730,730,730,0
|
|
20230803,155600,135298230,730,730,730,730,0
|
|
20230803,155500,135298230,730,730,730,730,0
|
|
20230803,155400,135298230,730,730,730,730,0
|
|
20230803,155300,135298230,730,730,730,730,0
|
|
20230803,155200,135298230,730,730,730,730,0
|
|
20230803,155100,135298230,730,730,730,730,0
|
|
20230803,155000,135298230,730,730,730,730,0
|
|
20230803,154900,135298230,730,730,730,730,0
|
|
20230803,154800,135298230,730,730,730,730,0
|
|
20230803,154700,135298230,730,730,730,730,0
|
|
20230803,154600,135298230,730,730,730,730,0
|
|
20230803,154500,135298230,730,730,730,730,3000
|
|
20230803,154400,135298230,730,730,730,730,0
|
|
20230803,154300,135298230,730,730,730,730,0
|
|
20230803,154200,135298230,730,730,730,730,0
|
|
20230803,154100,135298230,730,730,730,730,0
|
|
20230803,154000,135298230,730,730,730,730,0
|
|
20230803,153900,135298230,730,730,730,730,0
|
|
20230803,153800,135298230,730,730,730,730,0
|
|
20230803,153700,135298230,730,730,730,730,0
|
|
20230803,153600,135298230,730,730,730,730,0
|
|
20230803,153500,135298230,730,730,730,730,0
|
|
20230803,153400,135298230,730,730,730,730,0
|
|
20230803,153300,135298230,730,730,730,730,0
|
|
20230803,153200,135298230,730,730,730,730,0
|
|
20230803,153100,135298230,730,730,730,730,0
|
|
20230803,153000,135298230,730,730,730,730,3000
|
|
20230803,152900,133108230,741,741,741,741,0
|
|
20230803,152800,133108230,741,741,741,741,0
|
|
20230803,152700,133108230,741,741,741,741,0
|
|
20230803,152600,133108230,741,741,741,741,0
|
|
20230803,152500,133108230,741,741,741,741,0
|
|
20230803,152400,133108230,741,741,741,741,0
|
|
20230803,152300,133108230,741,741,741,741,0
|
|
20230803,152200,133108230,741,741,741,741,0
|
|
20230803,152100,133108230,741,741,741,741,0
|
|
20230803,152000,133108230,741,741,741,741,0
|
|
20230803,151900,133108230,741,742,742,741,768
|
|
20230803,151800,132538402,742,742,742,742,0
|
|
20230803,151700,132538402,742,742,742,742,36
|
|
20230803,151600,132511690,741,741,741,741,138
|
|
20230803,151500,132409432,741,741,741,741,101
|
|
20230803,151400,132334591,742,742,742,742,0
|
|
20230803,151300,132334591,742,742,742,742,0
|
|
20230803,151200,132334591,742,742,742,742,270
|
|
20230803,151100,132134251,744,744,744,744,5
|
|
20230803,151000,132130531,745,745,745,745,0
|
|
20230803,150900,132130531,745,745,745,745,0
|
|
20230803,150800,132130531,745,745,745,745,832
|
|
20230803,150700,131510691,745,745,745,745,0
|
|
20230803,150600,131510691,745,745,745,745,0
|
|
20230803,150500,131510691,745,745,745,745,0
|
|
20230803,150400,131510691,745,745,745,745,113
|
|
20230803,150300,131426506,745,745,745,745,0
|
|
20230803,150200,131426506,745,745,745,745,0
|
|
20230803,150100,131426506,745,745,745,745,0
|
|
20230803,150000,131426506,745,745,745,744,189
|
|
20230803,145900,131285751,747,747,747,747,0
|
|
20230803,145800,131285751,747,747,747,747,0
|
|
20230803,145700,131285751,747,747,747,747,0
|
|
20230803,145600,131285751,747,747,747,747,0
|
|
20230803,145500,131285751,747,747,747,747,1
|
|
20230803,145400,131285004,740,740,740,740,0
|
|
20230803,145300,131285004,740,740,740,740,0
|
|
20230803,145200,131285004,740,740,740,740,0
|
|
20230803,145100,131285004,740,740,740,740,0
|
|
20230803,145000,131285004,740,740,740,740,0
|
|
20230803,144900,131285004,740,743,743,740,600
|
|
20230803,144800,130840638,744,744,744,744,0
|
|
20230803,144700,130840638,744,744,744,744,533
|
|
20230803,144600,130444086,744,744,744,744,0
|
|
20230803,144500,130444086,744,744,744,744,0
|
|
20230803,144400,130444086,744,744,744,744,0
|
|
20230803,144300,130444086,744,744,744,744,0
|
|
20230803,144200,130444086,744,744,744,744,523
|
|
20230803,144100,130054974,744,744,744,744,100
|
|
20230803,144000,129980574,743,744,744,743,32
|
|
20230803,143900,129956797,743,743,743,743,0
|
|
20230803,143800,129956797,743,743,743,743,0
|
|
20230803,143700,129956797,743,743,743,743,0
|
|
20230803,143600,129956797,743,743,743,743,0
|
|
20230803,143500,129956797,743,743,743,743,0
|
|
20230803,143400,129956797,743,743,743,743,0
|
|
20230803,143300,129956797,743,743,743,743,40
|
|
20230803,143200,129927077,742,742,742,742,0
|
|
20230803,143100,129927077,742,747,747,742,281
|
|
20230803,143000,129717430,741,741,741,741,0
|
|
20230803,142900,129717430,741,741,741,741,0
|
|
20230803,142800,129717430,741,741,741,741,0
|
|
20230803,142700,129717430,741,741,741,741,130
|
|
20230803,142600,129621100,747,747,747,747,0
|
|
20230803,142500,129621100,747,747,747,747,0
|
|
20230803,142400,129621100,747,747,747,747,61
|
|
20230803,142300,129575533,748,748,748,748,0
|
|
20230803,142200,129575533,748,748,748,748,0
|
|
20230803,142100,129575533,748,748,748,748,0
|
|
20230803,142000,129575533,748,748,748,748,0
|
|
20230803,141900,129575533,748,748,748,748,0
|
|
20230803,141800,129575533,748,748,748,748,0
|
|
20230803,141700,129575533,748,748,748,748,0
|
|
20230803,141600,129575533,748,748,748,748,30
|
|
20230803,141500,129553093,741,741,741,741,0
|
|
20230803,141400,129553093,741,741,741,741,25
|
|
20230803,141300,129534568,741,741,741,741,0
|
|
20230803,141200,129534568,741,741,741,741,0
|
|
20230803,141100,129534568,741,741,741,741,0
|
|
20230803,141000,129534568,741,741,741,741,0
|
|
20230803,140900,129534568,741,741,741,741,1
|
|
20230803,140800,129533827,740,740,740,740,0
|
|
20230803,140700,129533827,740,740,740,740,0
|
|
20230803,140600,129533827,740,740,740,740,0
|
|
20230803,140500,129533827,740,740,740,740,0
|
|
20230803,140400,129533827,740,740,740,740,0
|
|
20230803,140300,129533827,740,740,740,740,0
|
|
20230803,140200,129533827,740,740,740,740,0
|
|
20230803,140100,129533827,740,740,740,740,0
|
|
20230803,140000,129533827,740,740,740,740,0
|
|
20230803,135900,129533827,740,745,745,740,202
|
|
20230803,135800,129384063,745,745,745,745,0
|
|
20230803,135700,129384063,745,745,745,745,0
|
|
20230803,135600,129384063,745,745,745,745,0
|
|
20230803,135500,129384063,745,745,745,745,0
|
|
20230803,135400,129384063,745,745,745,745,0
|
|
20230803,135300,129384063,745,745,745,745,0
|
|
20230803,135200,129384063,745,746,746,745,11
|
|
20230803,135100,129375867,750,750,750,750,0
|
|
20230803,135000,129375867,750,746,750,746,12
|
|
20230803,134900,129366911,746,747,747,746,320
|
|
20230803,134800,129127881,747,747,747,747,0
|
|
20230803,134700,129127881,747,747,747,747,1000
|
|
20230803,134600,128380881,747,747,747,747,1
|
|
20230803,134500,128380134,731,747,747,731,5921
|
|
20230803,134400,124022622,750,750,750,750,40
|
|
20230803,134300,123992622,751,751,751,751,983
|
|
20230803,134200,123254389,751,751,751,751,17
|
|
20230803,134100,123241622,752,752,752,752,13
|
|
20230803,134000,123231846,752,752,752,752,458
|
|
20230803,133900,122887430,752,752,752,752,49
|
|
20230803,133800,122850582,752,752,752,752,0
|
|
20230803,133700,122850582,752,752,752,752,38
|
|
20230803,133600,122822006,751,751,751,751,796
|
|
20230803,133500,122224210,752,753,754,752,24
|
|
20230803,133400,122206154,753,753,753,753,19
|
|
20230803,133300,122191847,754,753,754,753,571
|
|
20230803,133200,121761343,752,752,752,752,5
|
|
20230803,133100,121757583,751,751,751,751,0
|
|
20230803,133000,121757583,751,751,751,751,0
|
|
20230803,132900,121757583,751,751,751,751,0
|
|
20230803,132800,121757583,751,751,751,751,52
|
|
20230803,132700,121718531,752,751,752,751,690
|
|
20230803,132600,121200302,751,754,754,751,3
|
|
20230803,132500,121198043,746,743,746,743,10332
|
|
20230803,132400,113500377,741,741,741,741,2000
|
|
20230803,132300,112018377,738,738,738,738,0
|
|
20230803,132200,112018377,738,738,738,738,0
|
|
20230803,132100,112018377,738,738,738,738,0
|
|
20230803,132000,112018377,738,742,742,738,212
|
|
20230803,131900,111861857,742,742,742,742,3
|
|
20230803,131800,111859631,742,742,742,742,2
|
|
20230803,131700,111858147,742,742,742,742,0
|
|
20230803,131600,111858147,742,742,742,742,89
|
|
20230803,131500,111792109,738,738,738,738,0
|
|
20230803,131400,111792109,738,738,738,738,0
|
|
20230803,131300,111792109,738,738,738,738,0
|
|
20230803,131200,111792109,738,738,738,738,0
|
|
20230803,131100,111792109,738,738,738,738,0
|
|
20230803,131000,111792109,738,738,738,738,0
|
|
20230803,130900,111792109,738,738,738,738,0
|
|
20230803,130800,111792109,738,738,738,738,0
|
|
20230803,130700,111792109,738,738,738,738,0
|
|
20230803,130600,111792109,738,738,738,738,80
|
|
20230803,130500,111733069,738,738,738,738,29
|
|
20230803,130400,111711667,738,738,738,738,0
|
|
20230803,130300,111711667,738,738,738,738,0
|
|
20230803,130200,111711667,738,738,738,738,0
|
|
20230803,130100,111711667,738,738,738,738,0
|
|
20230803,130000,111711667,738,738,738,738,0
|
|
20230803,125900,111711667,738,738,738,738,0
|
|
20230803,125800,111711667,738,738,738,738,74
|
|
20230803,125700,111657055,738,739,739,738,2070
|
|
20230803,125600,110129325,738,738,738,738,0
|
|
20230803,125500,110129325,738,738,738,738,0
|
|
20230803,125400,110129325,738,738,738,738,0
|
|
20230803,125300,110129325,738,738,738,738,1960
|
|
20230803,125200,108682845,743,743,743,743,6
|
|
20230803,125100,108678387,738,738,738,738,2000
|
|
20230803,125000,107202387,738,738,738,738,0
|
|
20230803,124900,107202387,738,739,739,738,474
|
|
20230803,124800,106852570,743,743,743,743,0
|
|
20230803,124700,106852570,743,743,743,743,0
|
|
20230803,124600,106852570,743,743,743,743,0
|
|
20230803,124500,106852570,743,743,743,743,0
|
|
20230803,124400,106852570,743,743,743,743,1
|
|
20230803,124300,106851827,739,739,739,739,130
|
|
20230803,124200,106755757,738,738,738,738,0
|
|
20230803,124100,106755757,738,738,738,738,0
|
|
20230803,124000,106755757,738,738,738,738,0
|
|
20230803,123900,106755757,738,738,738,738,0
|
|
20230803,123800,106755757,738,739,739,738,4200
|
|
20230803,123700,103656117,738,738,738,738,0
|
|
20230803,123600,103656117,738,738,738,738,62
|
|
20230803,123500,103610361,741,741,741,741,100
|
|
20230803,123400,103536261,742,742,742,742,0
|
|
20230803,123300,103536261,742,742,742,742,400
|
|
20230803,123200,103239461,740,740,740,740,810
|
|
20230803,123100,102640061,738,738,738,738,0
|
|
20230803,123000,102640061,738,742,742,738,3490
|
|
20230803,122900,100052921,740,744,744,740,409
|
|
20230803,122800,99749345,745,738,746,738,9082
|
|
20230803,122700,93028051,740,738,740,738,14328
|
|
20230803,122600,82449271,738,738,738,738,0
|
|
20230803,122500,82449271,738,738,738,738,0
|
|
20230803,122400,82449271,738,738,738,738,2
|
|
20230803,122300,82447795,738,738,738,738,0
|
|
20230803,122200,82447795,738,738,738,738,1901
|
|
20230803,122100,81044857,738,738,738,738,4
|
|
20230803,122000,81041905,740,740,740,740,0
|
|
20230803,121900,81041905,740,740,740,740,0
|
|
20230803,121800,81041905,740,740,740,740,0
|
|
20230803,121700,81041905,740,740,740,740,40
|
|
20230803,121600,81012305,737,738,738,737,78
|
|
20230803,121500,80954811,739,739,739,739,43
|
|
20230803,121400,80923034,740,740,740,740,1000
|
|
20230803,121300,80183034,740,740,740,740,423
|
|
20230803,121200,79870014,740,740,740,740,36
|
|
20230803,121100,79843374,740,740,740,740,130
|
|
20230803,121000,79747174,737,737,740,737,3503
|
|
20230803,120900,77160299,735,735,735,735,0
|
|
20230803,120800,77160299,735,735,735,735,0
|
|
20230803,120700,77160299,735,735,735,735,0
|
|
20230803,120600,77160299,735,735,735,735,0
|
|
20230803,120500,77160299,735,735,735,735,0
|
|
20230803,120400,77160299,735,735,735,735,2656
|
|
20230803,120300,75208139,733,733,733,733,4047
|
|
20230803,120200,72241688,733,733,733,733,1806
|
|
20230803,120100,70917890,733,733,733,733,0
|
|
20230803,120000,70917890,733,733,733,733,4042
|
|
20230803,115900,67955104,733,733,733,733,5
|
|
20230803,115800,67951439,733,733,733,733,0
|
|
20230803,115700,67951439,733,733,733,733,0
|
|
20230803,115600,67951439,733,733,733,733,100
|
|
20230803,115500,67878139,733,733,733,733,0
|
|
20230803,115400,67878139,733,733,733,733,0
|
|
20230803,115300,67878139,733,733,733,733,0
|
|
20230803,115200,67878139,733,733,733,733,839
|
|
20230803,115100,67263152,731,731,731,731,1
|
|
20230803,115000,67262421,731,731,731,731,0
|
|
20230803,114900,67262421,731,731,731,731,0
|
|
20230803,114800,67262421,731,731,731,731,0
|
|
20230803,114700,67262421,731,731,731,731,0
|
|
20230803,114600,67262421,731,732,732,731,250
|
|
20230803,114500,67079575,732,732,732,732,0
|
|
20230803,114400,67079575,732,732,732,732,0
|
|
20230803,114300,67079575,732,732,732,732,0
|
|
20230803,114200,67079575,732,732,732,732,0
|
|
20230803,114100,67079575,732,732,732,732,0
|
|
20230803,114000,67079575,732,732,732,732,397
|
|
20230803,113900,66788971,732,732,732,732,501
|
|
20230803,113800,66422239,732,732,732,732,1
|
|
20230803,113700,66421507,732,732,732,732,71
|
|
20230803,113600,66369535,732,732,732,732,24
|
|
20230803,113500,66351967,733,733,733,733,100
|
|
20230803,113400,66278667,733,733,733,733,100
|
|
20230803,113300,66205367,733,733,733,733,0
|
|
20230803,113200,66205367,733,733,733,733,706
|
|
20230803,113100,65687869,733,733,733,733,0
|
|
20230803,113000,65687869,733,733,733,733,0
|
|
20230803,112900,65687869,733,733,733,733,0
|
|
20230803,112800,65687869,733,733,733,733,464
|
|
20230803,112700,65347757,733,733,733,733,0
|
|
20230803,112600,65347757,733,733,733,733,0
|
|
20230803,112500,65347757,733,733,733,733,0
|
|
20230803,112400,65347757,733,735,735,733,466
|
|
20230803,112300,65005491,739,739,739,739,0
|
|
20230803,112200,65005491,739,739,739,739,0
|
|
20230803,112100,65005491,739,739,739,739,31
|
|
20230803,112000,64982582,739,739,739,739,0
|
|
20230803,111900,64982582,739,739,739,739,0
|
|
20230803,111800,64982582,739,739,739,739,0
|
|
20230803,111700,64982582,739,739,739,739,0
|
|
20230803,111600,64982582,739,739,739,739,10
|
|
20230803,111500,64975192,739,739,739,739,0
|
|
20230803,111400,64975192,739,739,739,739,1
|
|
20230803,111300,64974453,739,739,739,739,294
|
|
20230803,111200,64757187,739,739,739,739,5
|
|
20230803,111100,64753492,739,739,739,739,0
|
|
20230803,111000,64753492,739,739,739,739,2
|
|
20230803,110900,64752014,739,739,739,739,0
|
|
20230803,110800,64752014,739,739,739,739,20
|
|
20230803,110700,64737234,739,739,739,739,3
|
|
20230803,110600,64735017,738,735,738,735,4
|
|
20230803,110500,64732071,734,734,734,734,1
|
|
20230803,110400,64731337,731,733,733,731,80
|
|
20230803,110300,64672855,733,733,733,733,1
|
|
20230803,110200,64672122,733,731,733,731,35
|
|
20230803,110100,64646470,730,730,730,730,10030
|
|
20230803,110000,57324570,730,730,730,730,2911
|
|
20230803,105900,55199540,730,730,730,730,3000
|
|
20230803,105800,53009540,730,730,730,730,0
|
|
20230803,105700,53009540,730,730,730,730,5
|
|
20230803,105600,53005890,729,730,730,729,789
|
|
20230803,105500,52430121,730,731,731,730,6660
|
|
20230803,105400,47567241,737,738,738,737,909
|
|
20230803,105300,46896808,737,737,737,737,0
|
|
20230803,105200,46896808,737,737,737,737,47
|
|
20230803,105100,46862169,738,741,741,738,4
|
|
20230803,105000,46859214,740,740,740,740,0
|
|
20230803,104900,46859214,740,740,740,740,1
|
|
20230803,104800,46858474,738,739,739,738,15
|
|
20230803,104700,46847394,740,740,740,740,5
|
|
20230803,104600,46843694,741,741,741,741,0
|
|
20230803,104500,46843694,741,741,741,741,1
|
|
20230803,104400,46842953,730,737,737,730,2089
|
|
20230803,104300,45313696,741,741,741,741,1889
|
|
20230803,104200,43913947,742,741,742,741,502
|
|
20230803,104100,43541963,744,744,744,744,0
|
|
20230803,104000,43541963,744,740,744,740,1504
|
|
20230803,103900,42428987,730,741,741,730,8335
|
|
20230803,103800,36318553,740,740,740,740,0
|
|
20230803,103700,36318553,740,740,740,740,0
|
|
20230803,103600,36318553,740,740,740,740,0
|
|
20230803,103500,36318553,740,742,742,740,57
|
|
20230803,103400,36276263,740,740,740,740,5
|
|
20230803,103300,36272563,742,742,742,742,5
|
|
20230803,103200,36268853,744,756,756,744,6
|
|
20230803,103100,36264377,744,744,744,744,141
|
|
20230803,103000,36159473,746,746,746,746,0
|
|
20230803,102900,36159473,746,746,746,746,1
|
|
20230803,102800,36158727,737,744,744,737,7725
|
|
20230803,102700,30445177,745,745,745,745,1400
|
|
20230803,102600,29402177,749,751,751,749,1359
|
|
20230803,102500,28382438,751,751,751,751,0
|
|
20230803,102400,28382438,751,751,751,751,0
|
|
20230803,102300,28382438,751,751,751,751,500
|
|
20230803,102200,28006938,752,754,754,752,2281
|
|
20230803,102100,26287651,754,754,754,754,0
|
|
20230803,102000,26287651,754,754,754,754,0
|
|
20230803,101900,26287651,754,754,754,754,1000
|
|
20230803,101800,25533651,754,754,754,754,0
|
|
20230803,101700,25533651,754,754,754,754,9
|
|
20230803,101600,25526865,753,753,753,753,0
|
|
20230803,101500,25526865,753,753,753,753,0
|
|
20230803,101400,25526865,753,754,754,753,500
|
|
20230803,101300,25150318,753,753,753,753,1
|
|
20230803,101200,25149565,753,753,753,753,0
|
|
20230803,101100,25149565,753,753,753,753,0
|
|
20230803,101000,25149565,753,753,753,753,500
|
|
20230803,100900,24773065,753,753,753,753,625
|
|
20230803,100800,24302440,753,753,753,753,3850
|
|
20230803,100700,21403390,757,758,758,757,8
|
|
20230803,100600,21397329,757,757,757,757,0
|
|
20230803,100500,21397329,757,757,757,757,4
|
|
20230803,100400,21394301,758,758,758,758,2
|
|
20230803,100300,21392785,758,757,758,757,987
|
|
20230803,100200,20644646,753,753,753,753,0
|
|
20230803,100100,20644646,753,753,753,753,0
|
|
20230803,100000,20644646,753,756,756,753,210
|
|
20230803,095900,20486379,758,757,758,757,30
|
|
20230803,095800,20463640,758,758,758,758,0
|
|
20230803,095700,20463640,758,758,758,758,30
|
|
20230803,095600,20440900,758,758,758,758,20
|
|
20230803,095500,20425740,758,758,758,758,0
|
|
20230803,095400,20425740,758,758,758,758,0
|
|
20230803,095300,20425740,758,758,758,758,196
|
|
20230803,095200,20277172,755,755,755,755,0
|
|
20230803,095100,20277172,755,755,755,755,564
|
|
20230803,095000,19851352,755,755,755,755,565
|
|
20230803,094900,19424777,758,758,758,758,1
|
|
20230803,094800,19424019,758,758,758,758,5
|
|
20230803,094700,19420229,758,758,758,758,0
|
|
20230803,094600,19420229,758,758,758,758,0
|
|
20230803,094500,19420229,758,758,758,758,10
|
|
20230803,094400,19412649,758,758,758,758,0
|
|
20230803,094300,19412649,758,758,758,758,23
|
|
20230803,094200,19395215,758,758,758,758,2
|
|
20230803,094100,19393699,757,757,757,757,0
|
|
20230803,094000,19393699,757,757,757,757,564
|
|
20230803,093900,18966751,757,757,757,757,0
|
|
20230803,093800,18966751,757,757,757,757,48
|
|
20230803,093700,18930415,757,757,757,757,27
|
|
20230803,093600,18909976,750,750,750,750,0
|
|
20230803,093500,18909976,750,756,756,750,1047
|
|
20230803,093400,18124611,757,757,757,757,22
|
|
20230803,093300,18107957,757,758,758,757,9
|
|
20230803,093200,18101137,758,758,758,758,0
|
|
20230803,093100,18101137,758,758,758,758,245
|
|
20230803,093000,17915427,758,754,758,754,60
|
|
20230803,092900,17870183,757,757,757,757,0
|
|
20230803,092800,17870183,757,756,757,753,3286
|
|
20230803,092700,15394481,754,754,754,754,4
|
|
20230803,092600,15391465,757,757,757,757,0
|
|
20230803,092500,15391465,757,757,757,757,101
|
|
20230803,092400,15315008,757,757,757,757,73
|
|
20230803,092300,15259747,757,757,757,757,25
|
|
20230803,092200,15240822,744,744,744,744,0
|
|
20230803,092100,15240822,744,744,744,744,54
|
|
20230803,092000,15200646,744,744,744,744,16
|
|
20230803,091900,15188742,742,742,742,742,0
|
|
20230803,091800,15188742,742,742,742,740,226
|
|
20230803,091700,15021294,738,738,738,738,2246
|
|
20230803,091600,13363746,738,738,738,737,158
|
|
20230803,091500,13247184,738,739,739,738,943
|
|
20230803,091400,12550707,740,742,742,740,139
|
|
20230803,091300,12447823,740,743,743,740,182
|
|
20230803,091200,12313112,743,743,743,743,0
|
|
20230803,091100,12313112,743,743,743,743,0
|
|
20230803,091000,12313112,743,743,743,743,109
|
|
20230803,090900,12232125,743,744,744,743,115
|
|
20230803,090800,12146577,743,743,743,743,65
|
|
20230803,090700,12098282,744,740,744,739,5008
|
|
20230803,090600,8391800,739,741,741,739,1075
|
|
20230803,090500,7596369,740,744,744,740,1953
|
|
20230803,090400,6149824,744,741,744,740,503
|
|
20230803,090300,5775991,741,747,747,741,2642
|
|
20230803,090200,3815030,745,747,747,745,20
|
|
20230803,090100,3800110,747,746,747,745,1091
|
|
20230803,090000,2985694,746,752,752,746,3907
|