619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191600,86093807,733,733,733,733,909
|
|
20230804,191500,86093807,733,733,733,733,0
|
|
20230804,191400,86093807,733,733,733,733,0
|
|
20230804,191300,86093807,733,733,733,733,0
|
|
20230804,191200,86093807,733,733,733,733,0
|
|
20230804,191100,86093807,733,733,733,733,0
|
|
20230804,191000,86093807,733,733,733,733,0
|
|
20230804,190900,86093807,733,733,733,733,0
|
|
20230804,190800,86093807,733,733,733,733,0
|
|
20230804,190700,86093807,733,733,733,733,0
|
|
20230804,190600,86093807,733,733,733,733,0
|
|
20230804,190500,86093807,733,733,733,733,0
|
|
20230804,190400,86093807,733,733,733,733,0
|
|
20230804,190300,86093807,733,733,733,733,0
|
|
20230804,190200,86093807,733,733,733,733,0
|
|
20230804,190100,86093807,733,733,733,733,0
|
|
20230804,190000,86093807,733,733,733,733,0
|
|
20230804,185900,86093807,733,733,733,733,0
|
|
20230804,185800,86093807,733,733,733,733,0
|
|
20230804,185700,86093807,733,733,733,733,0
|
|
20230804,185600,86093807,733,733,733,733,0
|
|
20230804,185500,86093807,733,733,733,733,0
|
|
20230804,185400,86093807,733,733,733,733,0
|
|
20230804,185300,86093807,733,733,733,733,0
|
|
20230804,185200,86093807,733,733,733,733,0
|
|
20230804,185100,86093807,733,733,733,733,0
|
|
20230804,185000,86093807,733,733,733,733,0
|
|
20230804,184900,86093807,733,733,733,733,0
|
|
20230804,184800,86093807,733,733,733,733,0
|
|
20230804,184700,86093807,733,733,733,733,0
|
|
20230804,184600,86093807,733,733,733,733,909
|
|
20230804,184500,86093807,733,733,733,733,0
|
|
20230804,184400,86093807,733,733,733,733,0
|
|
20230804,184300,86093807,733,733,733,733,0
|
|
20230804,184200,86093807,733,733,733,733,0
|
|
20230804,184100,86093807,733,733,733,733,0
|
|
20230804,184000,86093807,733,733,733,733,0
|
|
20230804,183900,86093807,733,733,733,733,0
|
|
20230804,183800,86093807,733,733,733,733,0
|
|
20230804,183700,86093807,733,733,733,733,0
|
|
20230804,183600,86093807,733,733,733,733,0
|
|
20230804,183500,86093807,733,733,733,733,0
|
|
20230804,183400,86093807,733,733,733,733,0
|
|
20230804,183300,86093807,733,733,733,733,0
|
|
20230804,183200,86093807,733,733,733,733,0
|
|
20230804,183100,86093807,733,733,733,733,0
|
|
20230804,183000,86093807,733,733,733,733,0
|
|
20230804,182900,86093807,733,733,733,733,0
|
|
20230804,182800,86093807,733,733,733,733,0
|
|
20230804,182700,86093807,733,733,733,733,0
|
|
20230804,182600,86093807,733,733,733,733,0
|
|
20230804,182500,86093807,733,733,733,733,0
|
|
20230804,182400,86093807,733,733,733,733,0
|
|
20230804,182300,86093807,733,733,733,733,0
|
|
20230804,182200,86093807,733,733,733,733,0
|
|
20230804,182100,86093807,733,733,733,733,0
|
|
20230804,182000,86093807,733,733,733,733,0
|
|
20230804,181900,86093807,733,733,733,733,0
|
|
20230804,181800,86093807,733,733,733,733,0
|
|
20230804,181700,86093807,733,733,733,733,0
|
|
20230804,181600,86093807,733,733,733,733,909
|
|
20230804,181500,86093807,733,733,733,733,0
|
|
20230804,181400,86093807,733,733,733,733,0
|
|
20230804,181300,86093807,733,733,733,733,0
|
|
20230804,181200,86093807,733,733,733,733,0
|
|
20230804,181100,86093807,733,733,733,733,0
|
|
20230804,181000,86093807,733,733,733,733,0
|
|
20230804,180900,86093807,733,733,733,733,0
|
|
20230804,180800,86093807,733,733,733,733,0
|
|
20230804,180700,86093807,733,733,733,733,0
|
|
20230804,180600,86093807,733,733,733,733,0
|
|
20230804,180500,86093807,733,733,733,733,0
|
|
20230804,180400,86093807,733,733,733,733,0
|
|
20230804,180300,86093807,733,733,733,733,0
|
|
20230804,180200,86093807,733,733,733,733,0
|
|
20230804,180100,86093807,733,733,733,733,0
|
|
20230804,180000,86093807,733,733,733,733,0
|
|
20230804,175900,86093807,733,733,733,733,0
|
|
20230804,175800,86093807,733,733,733,733,0
|
|
20230804,175700,86093807,733,733,733,733,0
|
|
20230804,175600,86093807,733,733,733,733,0
|
|
20230804,175500,86093807,733,733,733,733,0
|
|
20230804,175400,86093807,733,733,733,733,0
|
|
20230804,175300,86093807,733,733,733,733,0
|
|
20230804,175200,86093807,733,733,733,733,0
|
|
20230804,175100,86093807,733,733,733,733,0
|
|
20230804,175000,86093807,733,733,733,733,0
|
|
20230804,174900,86093807,733,733,733,733,0
|
|
20230804,174800,86093807,733,733,733,733,0
|
|
20230804,174700,86093807,733,733,733,733,0
|
|
20230804,174600,86093807,733,733,733,733,909
|
|
20230804,174500,86093807,733,733,733,733,0
|
|
20230804,174400,86093807,733,733,733,733,0
|
|
20230804,174300,86093807,733,733,733,733,0
|
|
20230804,174200,86093807,733,733,733,733,0
|
|
20230804,174100,86093807,733,733,733,733,0
|
|
20230804,174000,86093807,733,733,733,733,0
|
|
20230804,173900,86093807,733,733,733,733,0
|
|
20230804,173800,86093807,733,733,733,733,0
|
|
20230804,173700,86093807,733,733,733,733,0
|
|
20230804,173600,86093807,733,733,733,733,0
|
|
20230804,173500,86093807,733,733,733,733,0
|
|
20230804,173400,86093807,733,733,733,733,0
|
|
20230804,173300,86093807,733,733,733,733,0
|
|
20230804,173200,86093807,733,733,733,733,0
|
|
20230804,173100,86093807,733,733,733,733,0
|
|
20230804,173000,86093807,733,733,733,733,0
|
|
20230804,172900,86093807,733,733,733,733,0
|
|
20230804,172800,86093807,733,733,733,733,0
|
|
20230804,172700,86093807,733,733,733,733,0
|
|
20230804,172600,86093807,733,733,733,733,0
|
|
20230804,172500,86093807,733,733,733,733,0
|
|
20230804,172400,86093807,733,733,733,733,0
|
|
20230804,172300,86093807,733,733,733,733,0
|
|
20230804,172200,86093807,733,733,733,733,0
|
|
20230804,172100,86093807,733,733,733,733,0
|
|
20230804,172000,86093807,733,733,733,733,0
|
|
20230804,171900,86093807,733,733,733,733,0
|
|
20230804,171800,86093807,733,733,733,733,0
|
|
20230804,171700,86093807,733,733,733,733,0
|
|
20230804,171600,86093807,733,733,733,733,909
|
|
20230804,171500,86093807,733,733,733,733,0
|
|
20230804,171400,86093807,733,733,733,733,0
|
|
20230804,171300,86093807,733,733,733,733,0
|
|
20230804,171200,86093807,733,733,733,733,0
|
|
20230804,171100,86093807,733,733,733,733,0
|
|
20230804,171000,86093807,733,733,733,733,0
|
|
20230804,170900,86093807,733,733,733,733,0
|
|
20230804,170800,86093807,733,733,733,733,0
|
|
20230804,170700,86093807,733,733,733,733,0
|
|
20230804,170600,86093807,733,733,733,733,0
|
|
20230804,170500,86093807,733,733,733,733,0
|
|
20230804,170400,86093807,733,733,733,733,0
|
|
20230804,170300,86093807,733,733,733,733,0
|
|
20230804,170200,86093807,733,733,733,733,0
|
|
20230804,170100,86093807,733,733,733,733,0
|
|
20230804,170000,86093807,733,733,733,733,0
|
|
20230804,165900,86093807,733,733,733,733,0
|
|
20230804,165800,86093807,733,733,733,733,0
|
|
20230804,165700,86093807,733,733,733,733,0
|
|
20230804,165600,86093807,733,733,733,733,0
|
|
20230804,165500,86093807,733,733,733,733,0
|
|
20230804,165400,86093807,733,733,733,733,0
|
|
20230804,165300,86093807,733,733,733,733,0
|
|
20230804,165200,86093807,733,733,733,733,0
|
|
20230804,165100,86093807,733,733,733,733,0
|
|
20230804,165000,86093807,733,733,733,733,0
|
|
20230804,164900,86093807,733,733,733,733,0
|
|
20230804,164800,86093807,733,733,733,733,0
|
|
20230804,164700,86093807,733,733,733,733,0
|
|
20230804,164600,86093807,733,733,733,733,909
|
|
20230804,164500,86093807,733,733,733,733,0
|
|
20230804,164400,86093807,733,733,733,733,0
|
|
20230804,164300,86093807,733,733,733,733,0
|
|
20230804,164200,86093807,733,733,733,733,0
|
|
20230804,164100,86093807,733,733,733,733,0
|
|
20230804,164000,86093807,733,733,733,733,0
|
|
20230804,163900,86093807,733,733,733,733,0
|
|
20230804,163800,86093807,733,733,733,733,0
|
|
20230804,163700,86093807,733,733,733,733,0
|
|
20230804,163600,86093807,733,733,733,733,0
|
|
20230804,163500,86093807,733,733,733,733,0
|
|
20230804,163400,86093807,733,733,733,733,0
|
|
20230804,163300,86093807,733,733,733,733,0
|
|
20230804,163200,86093807,733,733,733,733,0
|
|
20230804,163100,86093807,733,733,733,733,0
|
|
20230804,163000,86093807,733,733,733,733,0
|
|
20230804,162900,86093807,733,733,733,733,0
|
|
20230804,162800,86093807,733,733,733,733,0
|
|
20230804,162700,86093807,733,733,733,733,0
|
|
20230804,162600,86093807,733,733,733,733,0
|
|
20230804,162500,86093807,733,733,733,733,0
|
|
20230804,162400,86093807,733,733,733,733,0
|
|
20230804,162300,86093807,733,733,733,733,0
|
|
20230804,162200,86093807,733,733,733,733,0
|
|
20230804,162100,86093807,733,733,733,733,0
|
|
20230804,162000,86093807,733,733,733,733,0
|
|
20230804,161900,86093807,733,733,733,733,0
|
|
20230804,161800,86093807,733,733,733,733,0
|
|
20230804,161700,86093807,733,733,733,733,0
|
|
20230804,161600,86093807,733,733,733,733,909
|
|
20230804,161500,86093807,733,733,733,733,0
|
|
20230804,161400,86093807,733,733,733,733,0
|
|
20230804,161300,86093807,733,733,733,733,0
|
|
20230804,161200,86093807,733,733,733,733,0
|
|
20230804,161100,86093807,733,733,733,733,0
|
|
20230804,161000,86093807,733,733,733,733,0
|
|
20230804,160900,86093807,733,733,733,733,0
|
|
20230804,160800,86093807,733,733,733,733,0
|
|
20230804,160700,86093807,733,733,733,733,0
|
|
20230804,160600,86093807,733,733,733,733,0
|
|
20230804,160500,86093807,733,733,733,733,0
|
|
20230804,160400,86093807,733,733,733,733,0
|
|
20230804,160300,86093807,733,733,733,733,0
|
|
20230804,160200,86093807,733,733,733,733,0
|
|
20230804,160100,86093807,733,733,733,733,0
|
|
20230804,160000,86093807,733,733,733,733,0
|
|
20230804,155900,86093807,733,733,733,733,0
|
|
20230804,155800,86093807,733,733,733,733,0
|
|
20230804,155700,86093807,733,733,733,733,0
|
|
20230804,155600,86093807,733,733,733,733,0
|
|
20230804,155500,86093807,733,733,733,733,0
|
|
20230804,155400,86093807,733,733,733,733,0
|
|
20230804,155300,86093807,733,733,733,733,0
|
|
20230804,155200,86093807,733,733,733,733,0
|
|
20230804,155100,86093807,733,733,733,733,0
|
|
20230804,155000,86093807,733,733,733,733,0
|
|
20230804,154900,86093807,733,733,733,733,0
|
|
20230804,154800,86093807,733,733,733,733,0
|
|
20230804,154700,86093807,733,733,733,733,0
|
|
20230804,154600,86093807,733,733,733,733,909
|
|
20230804,154500,86093807,733,733,733,733,0
|
|
20230804,154400,86093807,733,733,733,733,0
|
|
20230804,154300,86093807,733,733,733,733,0
|
|
20230804,154200,86093807,733,733,733,733,0
|
|
20230804,154100,86093807,733,733,733,733,0
|
|
20230804,154000,86093807,733,733,733,733,0
|
|
20230804,153900,86093807,733,733,733,733,0
|
|
20230804,153800,86093807,733,733,733,733,0
|
|
20230804,153700,86093807,733,733,733,733,0
|
|
20230804,153600,86093807,733,733,733,733,0
|
|
20230804,153500,86093807,733,733,733,733,0
|
|
20230804,153400,86093807,733,733,733,733,0
|
|
20230804,153300,86093807,733,733,733,733,0
|
|
20230804,153200,86093807,733,733,733,733,0
|
|
20230804,153100,86093807,733,733,733,733,0
|
|
20230804,153000,86093807,733,733,733,733,909
|
|
20230804,152900,85427510,733,733,733,733,0
|
|
20230804,152800,85427510,733,733,733,733,0
|
|
20230804,152700,85427510,733,733,733,733,0
|
|
20230804,152600,85427510,733,733,733,733,0
|
|
20230804,152500,85427510,733,733,733,733,0
|
|
20230804,152400,85427510,733,733,733,733,0
|
|
20230804,152300,85427510,733,733,733,733,0
|
|
20230804,152200,85427510,733,733,733,733,0
|
|
20230804,152100,85427510,733,733,733,733,0
|
|
20230804,152000,85427510,733,733,733,733,0
|
|
20230804,151900,85427510,733,732,733,732,122
|
|
20230804,151800,85338171,732,732,733,732,617
|
|
20230804,151700,84885992,732,732,733,732,1618
|
|
20230804,151600,83700082,733,733,733,733,35
|
|
20230804,151500,83674427,732,732,732,732,697
|
|
20230804,151400,83164223,732,732,732,732,438
|
|
20230804,151300,82843607,732,732,732,732,35
|
|
20230804,151200,82817987,732,732,732,732,44
|
|
20230804,151100,82785779,732,732,732,732,35
|
|
20230804,151000,82760159,732,733,733,732,3020
|
|
20230804,150900,80549444,733,732,733,732,68
|
|
20230804,150800,80499603,733,733,733,732,405
|
|
20230804,150700,80202772,732,734,734,732,577
|
|
20230804,150600,79779663,734,734,734,734,35
|
|
20230804,150500,79753973,734,734,734,734,34
|
|
20230804,150400,79729017,734,734,734,734,135
|
|
20230804,150300,79629927,734,734,734,733,2342
|
|
20230804,150200,77910901,736,735,736,735,34
|
|
20230804,150100,77885879,736,735,736,735,35
|
|
20230804,150000,77860120,736,735,736,735,34
|
|
20230804,145900,77835098,736,735,736,735,35
|
|
20230804,145800,77809339,736,735,736,735,35
|
|
20230804,145700,77783585,736,735,736,735,35
|
|
20230804,145600,77757826,736,735,736,735,135
|
|
20230804,145500,77658472,736,735,736,735,34
|
|
20230804,145400,77633459,736,736,736,736,35
|
|
20230804,145300,77607699,736,736,736,736,34
|
|
20230804,145200,77582675,734,736,736,734,318
|
|
20230804,145100,77348993,736,736,736,736,545
|
|
20230804,145000,76947873,736,736,736,736,34
|
|
20230804,144900,76922849,736,736,736,736,35
|
|
20230804,144800,76897089,736,737,737,736,39
|
|
20230804,144700,76868351,737,735,737,735,65
|
|
20230804,144600,76820506,735,737,737,735,38
|
|
20230804,144500,76792506,737,737,737,737,134
|
|
20230804,144400,76693748,737,736,737,736,36
|
|
20230804,144300,76667218,737,735,737,735,36
|
|
20230804,144200,76640692,737,736,737,736,35
|
|
20230804,144100,76614898,737,736,737,736,35
|
|
20230804,144000,76589105,737,736,737,736,34
|
|
20230804,143900,76564049,737,735,737,735,38
|
|
20230804,143800,76536051,737,735,737,735,38
|
|
20230804,143700,76508060,735,736,737,735,43
|
|
20230804,143600,76476386,737,737,737,736,75
|
|
20230804,143500,76421118,737,737,737,737,134
|
|
20230804,143400,76322360,737,737,737,737,35
|
|
20230804,143300,76296565,737,737,737,737,34
|
|
20230804,143200,76271507,737,737,737,737,36
|
|
20230804,143100,76244975,737,737,737,737,35
|
|
20230804,143000,76219180,737,737,737,737,34
|
|
20230804,142900,76194122,737,737,737,737,35
|
|
20230804,142800,76168327,737,737,737,737,34
|
|
20230804,142700,76143269,737,737,737,737,35
|
|
20230804,142600,76117474,737,737,737,737,34
|
|
20230804,142500,76092416,737,737,737,737,49
|
|
20230804,142400,76056303,737,737,737,737,50
|
|
20230804,142300,76019453,737,737,737,737,35
|
|
20230804,142200,75993658,737,737,737,737,35
|
|
20230804,142100,75967863,737,736,737,736,35
|
|
20230804,142000,75942082,736,736,736,736,35
|
|
20230804,141900,75916322,737,737,737,737,35
|
|
20230804,141800,75890527,737,737,737,737,34
|
|
20230804,141700,75865469,737,737,737,737,1535
|
|
20230804,141600,74734174,737,737,737,737,34
|
|
20230804,141500,74709116,737,737,737,737,35
|
|
20230804,141400,74683321,737,737,737,737,35
|
|
20230804,141300,74657526,737,737,737,737,34
|
|
20230804,141200,74632468,737,737,737,737,35
|
|
20230804,141100,74606673,737,737,737,737,34
|
|
20230804,141000,74581615,737,737,737,737,35
|
|
20230804,140900,74555820,737,737,737,737,35
|
|
20230804,140800,74530025,737,737,737,737,34
|
|
20230804,140700,74504967,737,737,737,737,36
|
|
20230804,140600,74478435,737,737,737,737,34
|
|
20230804,140500,74453377,737,737,737,737,35
|
|
20230804,140400,74427582,737,737,737,737,35
|
|
20230804,140300,74401787,737,737,737,737,34
|
|
20230804,140200,74376729,737,737,737,737,35
|
|
20230804,140100,74350934,734,734,734,734,275
|
|
20230804,140000,74149084,737,737,737,737,68
|
|
20230804,135900,74098968,737,737,737,737,434
|
|
20230804,135800,73779110,737,737,737,737,35
|
|
20230804,135700,73753315,737,737,737,737,35
|
|
20230804,135600,73727520,737,737,737,737,34
|
|
20230804,135500,73702462,737,737,737,737,43
|
|
20230804,135400,73670771,737,737,737,737,55
|
|
20230804,135300,73630236,737,737,737,737,35
|
|
20230804,135200,73604441,737,737,737,737,35
|
|
20230804,135100,73578646,737,737,737,737,65
|
|
20230804,135000,73530741,737,737,737,737,35
|
|
20230804,134900,73504946,737,737,737,737,34
|
|
20230804,134800,73479888,737,737,737,737,35
|
|
20230804,134700,73454093,737,737,737,737,35
|
|
20230804,134600,73428298,737,737,737,737,34
|
|
20230804,134500,73403240,737,737,737,737,35
|
|
20230804,134400,73377445,737,737,737,737,34
|
|
20230804,134300,73352387,737,737,737,737,35
|
|
20230804,134200,73326592,733,738,738,733,695
|
|
20230804,134100,72816982,738,738,738,738,34
|
|
20230804,134000,72791890,738,738,738,738,50
|
|
20230804,133900,72754990,738,733,738,733,1322
|
|
20230804,133800,71782659,739,739,739,739,35
|
|
20230804,133700,71756794,739,739,739,739,34
|
|
20230804,133600,71731668,739,739,739,739,47
|
|
20230804,133500,71696935,739,738,739,738,656
|
|
20230804,133400,71212772,738,733,738,733,753
|
|
20230804,133300,70660652,734,738,739,734,109
|
|
20230804,133200,70580467,739,738,739,738,34
|
|
20230804,133100,70555342,739,739,739,738,66
|
|
20230804,133000,70506569,739,739,739,739,91
|
|
20230804,132900,70439320,739,738,739,738,34
|
|
20230804,132800,70414215,739,738,739,737,6156
|
|
20230804,132700,65864935,739,739,739,739,34
|
|
20230804,132600,65839809,739,738,739,738,35
|
|
20230804,132500,65813946,736,738,739,736,37
|
|
20230804,132400,65786610,739,738,739,738,34
|
|
20230804,132300,65761486,739,739,739,739,35
|
|
20230804,132200,65735621,739,739,739,739,34
|
|
20230804,132100,65710495,739,739,739,739,35
|
|
20230804,132000,65684630,739,739,739,739,35
|
|
20230804,131900,65658765,739,739,739,739,34
|
|
20230804,131800,65633639,739,739,739,737,38
|
|
20230804,131700,65605561,739,739,739,739,34
|
|
20230804,131600,65580435,737,739,739,737,47
|
|
20230804,131500,65545726,740,740,740,740,35
|
|
20230804,131400,65519826,740,740,740,740,34
|
|
20230804,131300,65494666,740,740,740,740,35
|
|
20230804,131200,65468766,740,740,740,740,34
|
|
20230804,131100,65443606,740,740,740,740,35
|
|
20230804,131000,65417706,740,740,740,740,34
|
|
20230804,130900,65392546,740,740,740,740,36
|
|
20230804,130800,65365906,740,740,740,740,35
|
|
20230804,130700,65340006,740,740,740,740,34
|
|
20230804,130600,65314846,740,740,740,740,35
|
|
20230804,130500,65288946,740,740,740,740,34
|
|
20230804,130400,65263786,740,740,740,740,36
|
|
20230804,130300,65237146,740,740,740,740,75
|
|
20230804,130200,65181646,740,740,740,740,34
|
|
20230804,130100,65156486,740,740,740,740,35
|
|
20230804,130000,65130586,740,740,740,740,34
|
|
20230804,125900,65105426,740,740,740,740,35
|
|
20230804,125800,65079526,740,740,740,740,35
|
|
20230804,125700,65053626,740,740,740,740,34
|
|
20230804,125600,65028466,740,740,740,740,35
|
|
20230804,125500,65002566,740,740,740,740,34
|
|
20230804,125400,64977406,740,740,740,740,35
|
|
20230804,125300,64951506,740,739,740,739,35
|
|
20230804,125200,64925624,739,739,739,739,34
|
|
20230804,125100,64900498,739,739,739,739,35
|
|
20230804,125000,64874633,739,739,739,739,34
|
|
20230804,124900,64849507,739,739,739,739,37
|
|
20230804,124800,64822164,739,739,739,739,35
|
|
20230804,124700,64796299,739,739,739,739,34
|
|
20230804,124600,64771173,739,739,739,739,35
|
|
20230804,124500,64745308,739,739,739,739,34
|
|
20230804,124400,64720182,740,740,740,740,35
|
|
20230804,124300,64694282,740,740,740,740,34
|
|
20230804,124200,64669122,740,740,740,740,35
|
|
20230804,124100,64643222,740,740,740,740,35
|
|
20230804,124000,64617322,740,740,740,740,34
|
|
20230804,123900,64592162,741,740,741,740,35
|
|
20230804,123800,64566230,741,741,741,741,34
|
|
20230804,123700,64541036,741,741,741,741,35
|
|
20230804,123600,64515101,741,740,741,740,35
|
|
20230804,123500,64489181,741,740,741,740,34
|
|
20230804,123400,64464000,741,740,741,739,709
|
|
20230804,123300,63938635,741,739,741,739,34
|
|
20230804,123200,63913443,741,740,741,740,35
|
|
20230804,123100,63887510,741,739,741,739,35
|
|
20230804,123000,63861611,741,740,741,740,34
|
|
20230804,122900,63836419,741,739,741,739,50
|
|
20230804,122800,63799416,740,738,740,737,469
|
|
20230804,122700,63452420,736,737,739,736,60
|
|
20230804,122600,63408221,737,738,739,737,58
|
|
20230804,122500,63365406,739,734,739,734,882
|
|
20230804,122400,62717881,734,734,734,734,35
|
|
20230804,122300,62692191,734,730,734,730,35
|
|
20230804,122200,62666505,730,739,739,730,1130
|
|
20230804,122100,61841112,736,733,736,732,739
|
|
20230804,122000,61297689,733,729,733,729,1598
|
|
20230804,121900,60129499,729,730,741,729,1169
|
|
20230804,121800,59276852,741,741,741,741,34
|
|
20230804,121700,59251658,738,737,738,737,1868
|
|
20230804,121600,57874299,737,737,737,737,34
|
|
20230804,121500,57849241,730,737,737,730,535
|
|
20230804,121400,57458446,729,731,737,729,787
|
|
20230804,121300,56883785,731,732,738,731,192
|
|
20230804,121200,56743041,733,731,738,730,2018
|
|
20230804,121100,55259343,733,731,736,731,114
|
|
20230804,121000,55175833,737,736,737,736,35
|
|
20230804,120900,55150045,736,735,736,735,130
|
|
20230804,120800,55054460,736,729,736,729,251
|
|
20230804,120700,54871243,737,737,737,737,35
|
|
20230804,120600,54845448,737,737,737,737,34
|
|
20230804,120500,54820390,730,734,737,730,141
|
|
20230804,120400,54717175,734,738,738,729,2851
|
|
20230804,120300,52636480,738,733,738,732,44
|
|
20230804,120200,52604060,738,738,738,738,35
|
|
20230804,120100,52578230,738,738,738,738,34
|
|
20230804,120000,52553138,738,738,738,738,35
|
|
20230804,115900,52527308,738,737,738,731,235
|
|
20230804,115800,52355193,738,738,738,738,34
|
|
20230804,115700,52330101,738,738,738,738,35
|
|
20230804,115600,52304271,738,738,738,738,34
|
|
20230804,115500,52279179,738,738,738,738,35
|
|
20230804,115400,52253349,738,738,738,738,54
|
|
20230804,115300,52213497,738,735,738,733,45
|
|
20230804,115200,52180308,734,733,738,733,67
|
|
20230804,115100,52131017,738,733,738,733,94
|
|
20230804,115000,52061945,733,733,738,733,67
|
|
20230804,114900,52012654,738,738,738,738,34
|
|
20230804,114800,51987562,738,734,738,734,37
|
|
20230804,114700,51960264,738,738,738,738,35
|
|
20230804,114600,51934434,738,738,738,738,34
|
|
20230804,114500,51909342,738,738,738,738,35
|
|
20230804,114400,51883512,738,738,738,738,34
|
|
20230804,114300,51858420,738,733,738,733,55
|
|
20230804,114200,51817930,740,738,740,738,39
|
|
20230804,114100,51789138,739,739,739,739,34
|
|
20230804,114000,51764012,739,739,739,739,35
|
|
20230804,113900,51738147,739,732,739,732,45
|
|
20230804,113800,51704899,739,739,739,739,35
|
|
20230804,113700,51679034,739,738,739,738,115
|
|
20230804,113600,51594129,732,739,739,732,2071
|
|
20230804,113500,50076996,740,739,740,738,146
|
|
20230804,113400,49969039,739,739,739,739,34
|
|
20230804,113300,49943913,740,740,740,740,35
|
|
20230804,113200,49918013,740,732,740,730,3035
|
|
20230804,113100,47701169,731,741,741,731,1234
|
|
20230804,113000,46798460,741,740,741,740,35
|
|
20230804,112900,46772545,740,740,740,740,34
|
|
20230804,112800,46747385,733,741,741,733,1035
|
|
20230804,112700,45988396,741,741,741,741,34
|
|
20230804,112600,45963202,741,741,741,741,55
|
|
20230804,112500,45922447,741,739,741,733,3055
|
|
20230804,112400,43682447,740,740,740,740,34
|
|
20230804,112300,43657287,740,741,741,740,555
|
|
20230804,112200,43246552,741,741,741,741,34
|
|
20230804,112100,43221358,741,741,741,741,35
|
|
20230804,112000,43195423,741,741,741,741,135
|
|
20230804,111900,43095388,741,741,741,741,34
|
|
20230804,111800,43070194,742,742,742,742,35
|
|
20230804,111700,43044224,742,742,742,742,34
|
|
20230804,111600,43018996,742,742,742,742,35
|
|
20230804,111500,42993026,742,742,742,742,35
|
|
20230804,111400,42967056,742,740,742,740,35
|
|
20230804,111300,42941088,742,741,742,741,35
|
|
20230804,111200,42915119,742,742,742,742,35
|
|
20230804,111100,42889149,742,742,742,742,35
|
|
20230804,111000,42863179,742,742,742,742,35
|
|
20230804,110900,42837209,742,742,742,742,44
|
|
20230804,110800,42804561,742,742,742,742,35
|
|
20230804,110700,42778591,742,742,742,742,34
|
|
20230804,110600,42753363,742,742,742,742,35
|
|
20230804,110500,42727393,736,736,736,736,0
|
|
20230804,110400,42727393,736,736,736,736,35
|
|
20230804,110300,42701633,742,742,742,742,0
|
|
20230804,110200,42701633,742,742,742,742,1
|
|
20230804,110100,42700891,734,734,734,734,0
|
|
20230804,110000,42700891,734,734,734,734,0
|
|
20230804,105900,42700891,734,740,740,734,500
|
|
20230804,105800,42333798,742,742,742,742,3
|
|
20230804,105700,42331572,743,743,743,743,98
|
|
20230804,105600,42258758,743,743,743,743,2
|
|
20230804,105500,42257272,743,743,743,743,1
|
|
20230804,105400,42256529,744,744,744,744,53
|
|
20230804,105300,42217097,744,744,744,744,0
|
|
20230804,105200,42217097,744,744,744,744,0
|
|
20230804,105100,42217097,744,744,744,744,0
|
|
20230804,105000,42217097,744,744,744,744,100
|
|
20230804,104900,42142697,745,745,745,745,0
|
|
20230804,104800,42142697,745,745,745,745,237
|
|
20230804,104700,41966132,745,745,745,745,157
|
|
20230804,104600,41849167,745,745,745,745,0
|
|
20230804,104500,41849167,745,745,745,745,0
|
|
20230804,104400,41849167,745,746,746,745,11
|
|
20230804,104300,41840962,746,746,746,746,0
|
|
20230804,104200,41840962,746,746,746,746,18
|
|
20230804,104100,41827534,745,745,745,745,18
|
|
20230804,104000,41814124,747,747,747,747,0
|
|
20230804,103900,41814124,747,747,747,747,515
|
|
20230804,103800,41429419,747,747,747,747,1000
|
|
20230804,103700,40682419,746,746,746,746,0
|
|
20230804,103600,40682419,746,741,746,741,667
|
|
20230804,103500,40185396,740,740,740,740,2
|
|
20230804,103400,40183916,734,734,734,734,502
|
|
20230804,103300,39815448,740,740,740,740,0
|
|
20230804,103200,39815448,740,740,740,740,0
|
|
20230804,103100,39815448,740,740,740,740,216
|
|
20230804,103000,39655608,744,744,744,744,0
|
|
20230804,102900,39655608,744,744,744,744,1
|
|
20230804,102800,39654864,730,741,741,730,5607
|
|
20230804,102700,35551106,742,742,742,741,302
|
|
20230804,102600,35327250,745,745,745,745,0
|
|
20230804,102500,35327250,745,745,745,745,0
|
|
20230804,102400,35327250,745,745,745,745,5
|
|
20230804,102300,35323525,745,745,745,745,0
|
|
20230804,102200,35323525,745,745,745,745,672
|
|
20230804,102100,34822885,745,745,745,745,671
|
|
20230804,102000,34322990,748,748,748,748,0
|
|
20230804,101900,34322990,748,748,748,748,0
|
|
20230804,101800,34322990,748,748,748,748,5
|
|
20230804,101700,34319250,743,743,743,743,178
|
|
20230804,101600,34186996,743,743,743,743,6
|
|
20230804,101500,34182538,743,743,743,743,10
|
|
20230804,101400,34175108,743,743,743,743,773
|
|
20230804,101300,33600769,743,746,746,743,678
|
|
20230804,101200,33096581,750,750,750,750,10
|
|
20230804,101100,33089081,750,750,750,750,0
|
|
20230804,101000,33089081,750,750,750,750,0
|
|
20230804,100900,33089081,750,750,750,750,5607
|
|
20230804,100800,28883831,750,750,750,750,0
|
|
20230804,100700,28883831,750,750,750,750,0
|
|
20230804,100600,28883831,750,750,750,750,0
|
|
20230804,100500,28883831,750,750,750,750,0
|
|
20230804,100400,28883831,750,750,750,750,0
|
|
20230804,100300,28883831,750,750,750,750,0
|
|
20230804,100200,28883831,750,750,750,750,0
|
|
20230804,100100,28883831,750,750,750,750,0
|
|
20230804,100000,28883831,750,750,750,750,8
|
|
20230804,095900,28877831,750,750,750,750,0
|
|
20230804,095800,28877831,750,747,750,747,1000
|
|
20230804,095700,28127872,748,747,748,747,10
|
|
20230804,095600,28120399,748,748,748,748,500
|
|
20230804,095500,27746399,750,750,750,750,0
|
|
20230804,095400,27746399,750,748,750,748,1626
|
|
20230804,095300,26527791,750,750,750,750,0
|
|
20230804,095200,26527791,750,746,750,746,200
|
|
20230804,095100,26378058,739,739,739,739,1
|
|
20230804,095000,26377319,736,738,738,736,252
|
|
20230804,094900,26191845,738,738,738,738,48
|
|
20230804,094800,26156421,746,746,746,746,0
|
|
20230804,094700,26156421,746,744,746,744,42
|
|
20230804,094600,26125169,744,739,744,738,634
|
|
20230804,094500,25656371,744,744,744,744,0
|
|
20230804,094400,25656371,744,744,744,744,0
|
|
20230804,094300,25656371,744,744,744,744,4
|
|
20230804,094200,25653395,744,744,744,744,0
|
|
20230804,094100,25653395,744,744,744,744,0
|
|
20230804,094000,25653395,744,744,744,744,0
|
|
20230804,093900,25653395,744,744,744,744,178
|
|
20230804,093800,25520963,743,743,743,743,0
|
|
20230804,093700,25520963,743,743,743,743,416
|
|
20230804,093600,25211875,743,742,743,742,70
|
|
20230804,093500,25159934,741,741,741,741,1
|
|
20230804,093400,25159193,736,736,736,736,1289
|
|
20230804,093300,24210489,741,744,744,733,529
|
|
20230804,093200,23822280,746,746,746,746,52
|
|
20230804,093100,23783488,744,747,747,744,5099
|
|
20230804,093000,19975482,749,749,749,749,12
|
|
20230804,092900,19966494,749,749,749,749,0
|
|
20230804,092800,19966494,749,749,749,749,0
|
|
20230804,092700,19966494,749,749,749,749,6
|
|
20230804,092600,19962000,749,749,749,749,2
|
|
20230804,092500,19960502,749,749,749,749,1
|
|
20230804,092400,19959753,747,747,747,747,0
|
|
20230804,092300,19959753,747,747,747,747,0
|
|
20230804,092200,19959753,747,747,747,746,213
|
|
20230804,092100,19800698,750,751,751,750,711
|
|
20230804,092000,19267403,752,752,752,752,1290
|
|
20230804,091900,18297323,746,746,746,746,0
|
|
20230804,091800,18297323,746,746,746,746,0
|
|
20230804,091700,18297323,746,746,746,746,13
|
|
20230804,091600,18287625,746,747,747,746,352
|
|
20230804,091500,18024683,747,753,753,747,74
|
|
20230804,091400,17969335,749,754,754,749,18
|
|
20230804,091300,17955768,747,747,747,747,1
|
|
20230804,091200,17955021,744,744,744,744,61
|
|
20230804,091100,17909637,743,743,743,743,0
|
|
20230804,091000,17909637,743,743,743,743,373
|
|
20230804,090900,17632498,742,742,742,742,0
|
|
20230804,090800,17632498,742,742,742,742,244
|
|
20230804,090700,17451450,742,742,742,742,41
|
|
20230804,090600,17421028,742,742,742,742,29
|
|
20230804,090500,17399510,740,740,740,740,133
|
|
20230804,090400,17301090,734,734,734,734,0
|
|
20230804,090300,17301090,734,734,741,734,8188
|
|
20230804,090200,11291084,739,739,739,739,0
|
|
20230804,090100,11291084,739,739,739,739,0
|
|
20230804,090000,11291084,739,730,739,730,15439
|