641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,193800,247715507,983,983,983,983,4737
|
|
20230807,193700,247715507,983,983,983,983,0
|
|
20230807,193600,247715507,983,983,983,983,0
|
|
20230807,193500,247715507,983,983,983,983,0
|
|
20230807,193400,247715507,983,983,983,983,0
|
|
20230807,193300,247715507,983,983,983,983,0
|
|
20230807,193200,247715507,983,983,983,983,0
|
|
20230807,193100,247715507,983,983,983,983,0
|
|
20230807,193000,247715507,983,983,983,983,0
|
|
20230807,192900,247715507,983,983,983,983,0
|
|
20230807,192800,247715507,983,983,983,983,0
|
|
20230807,192700,247715507,983,983,983,983,0
|
|
20230807,192600,247715507,983,983,983,983,0
|
|
20230807,192500,247715507,983,983,983,983,0
|
|
20230807,192400,247715507,983,983,983,983,0
|
|
20230807,192300,247715507,983,983,983,983,0
|
|
20230807,192200,247715507,983,983,983,983,0
|
|
20230807,192100,247715507,983,983,983,983,0
|
|
20230807,192000,247715507,983,983,983,983,0
|
|
20230807,191900,247715507,983,983,983,983,0
|
|
20230807,191800,247715507,983,983,983,983,0
|
|
20230807,191700,247715507,983,983,983,983,0
|
|
20230807,191600,247715507,983,983,983,983,0
|
|
20230807,191500,247715507,983,983,983,983,0
|
|
20230807,191400,247715507,983,983,983,983,0
|
|
20230807,191300,247715507,983,983,983,983,0
|
|
20230807,191200,247715507,983,983,983,983,0
|
|
20230807,191100,247715507,983,983,983,983,0
|
|
20230807,191000,247715507,983,983,983,983,0
|
|
20230807,190900,247715507,983,983,983,983,0
|
|
20230807,190800,247715507,983,983,983,983,4737
|
|
20230807,190700,247715507,983,983,983,983,0
|
|
20230807,190600,247715507,983,983,983,983,0
|
|
20230807,190500,247715507,983,983,983,983,0
|
|
20230807,190400,247715507,983,983,983,983,0
|
|
20230807,190300,247715507,983,983,983,983,0
|
|
20230807,190200,247715507,983,983,983,983,0
|
|
20230807,190100,247715507,983,983,983,983,0
|
|
20230807,190000,247715507,983,983,983,983,0
|
|
20230807,185900,247715507,983,983,983,983,0
|
|
20230807,185800,247715507,983,983,983,983,0
|
|
20230807,185700,247715507,983,983,983,983,0
|
|
20230807,185600,247715507,983,983,983,983,0
|
|
20230807,185500,247715507,983,983,983,983,0
|
|
20230807,185400,247715507,983,983,983,983,0
|
|
20230807,185300,247715507,983,983,983,983,0
|
|
20230807,185200,247715507,983,983,983,983,0
|
|
20230807,185100,247715507,983,983,983,983,0
|
|
20230807,185000,247715507,983,983,983,983,0
|
|
20230807,184900,247715507,983,983,983,983,0
|
|
20230807,184800,247715507,983,983,983,983,0
|
|
20230807,184700,247715507,983,983,983,983,0
|
|
20230807,184600,247715507,983,983,983,983,0
|
|
20230807,184500,247715507,983,983,983,983,0
|
|
20230807,184400,247715507,983,983,983,983,0
|
|
20230807,184300,247715507,983,983,983,983,0
|
|
20230807,184200,247715507,983,983,983,983,0
|
|
20230807,184100,247715507,983,983,983,983,0
|
|
20230807,184000,247715507,983,983,983,983,0
|
|
20230807,183900,247715507,983,983,983,983,0
|
|
20230807,183800,247715507,983,983,983,983,4737
|
|
20230807,183700,247715507,983,983,983,983,0
|
|
20230807,183600,247715507,983,983,983,983,0
|
|
20230807,183500,247715507,983,983,983,983,0
|
|
20230807,183400,247715507,983,983,983,983,0
|
|
20230807,183300,247715507,983,983,983,983,0
|
|
20230807,183200,247715507,983,983,983,983,0
|
|
20230807,183100,247715507,983,983,983,983,0
|
|
20230807,183000,247715507,983,983,983,983,0
|
|
20230807,182900,247715507,983,983,983,983,0
|
|
20230807,182800,247715507,983,983,983,983,0
|
|
20230807,182700,247715507,983,983,983,983,0
|
|
20230807,182600,247715507,983,983,983,983,0
|
|
20230807,182500,247715507,983,983,983,983,0
|
|
20230807,182400,247715507,983,983,983,983,0
|
|
20230807,182300,247715507,983,983,983,983,0
|
|
20230807,182200,247715507,983,983,983,983,0
|
|
20230807,182100,247715507,983,983,983,983,0
|
|
20230807,182000,247715507,983,983,983,983,0
|
|
20230807,181900,247715507,983,983,983,983,0
|
|
20230807,181800,247715507,983,983,983,983,0
|
|
20230807,181700,247715507,983,983,983,983,0
|
|
20230807,181600,247715507,983,983,983,983,0
|
|
20230807,181500,247715507,983,983,983,983,0
|
|
20230807,181400,247715507,983,983,983,983,0
|
|
20230807,181300,247715507,983,983,983,983,0
|
|
20230807,181200,247715507,983,983,983,983,0
|
|
20230807,181100,247715507,983,983,983,983,0
|
|
20230807,181000,247715507,983,983,983,983,0
|
|
20230807,180900,247715507,983,983,983,983,0
|
|
20230807,180800,247715507,983,983,983,983,4737
|
|
20230807,180700,247715507,983,983,983,983,0
|
|
20230807,180600,247715507,983,983,983,983,0
|
|
20230807,180500,247715507,983,983,983,983,0
|
|
20230807,180400,247715507,983,983,983,983,0
|
|
20230807,180300,247715507,983,983,983,983,0
|
|
20230807,180200,247715507,983,983,983,983,0
|
|
20230807,180100,247715507,983,983,983,983,0
|
|
20230807,180000,247715507,983,983,983,983,0
|
|
20230807,175900,247715507,983,983,983,983,0
|
|
20230807,175800,247715507,983,983,983,983,0
|
|
20230807,175700,247715507,983,983,983,983,0
|
|
20230807,175600,247715507,983,983,983,983,0
|
|
20230807,175500,247715507,983,983,983,983,0
|
|
20230807,175400,247715507,983,983,983,983,0
|
|
20230807,175300,247715507,983,983,983,983,0
|
|
20230807,175200,247715507,983,983,983,983,0
|
|
20230807,175100,247715507,983,983,983,983,0
|
|
20230807,175000,247715507,983,983,983,983,0
|
|
20230807,174900,247715507,983,983,983,983,0
|
|
20230807,174800,247715507,983,983,983,983,0
|
|
20230807,174700,247715507,983,983,983,983,0
|
|
20230807,174600,247715507,983,983,983,983,0
|
|
20230807,174500,247715507,983,983,983,983,0
|
|
20230807,174400,247715507,983,983,983,983,0
|
|
20230807,174300,247715507,983,983,983,983,0
|
|
20230807,174200,247715507,983,983,983,983,0
|
|
20230807,174100,247715507,983,983,983,983,0
|
|
20230807,174000,247715507,983,983,983,983,0
|
|
20230807,173900,247715507,983,983,983,983,0
|
|
20230807,173800,247715507,983,983,983,983,4737
|
|
20230807,173700,247715507,983,983,983,983,0
|
|
20230807,173600,247715507,983,983,983,983,0
|
|
20230807,173500,247715507,983,983,983,983,0
|
|
20230807,173400,247715507,983,983,983,983,0
|
|
20230807,173300,247715507,983,983,983,983,0
|
|
20230807,173200,247715507,983,983,983,983,0
|
|
20230807,173100,247715507,983,983,983,983,0
|
|
20230807,173000,247715507,983,983,983,983,0
|
|
20230807,172900,247715507,983,983,983,983,0
|
|
20230807,172800,247715507,983,983,983,983,0
|
|
20230807,172700,247715507,983,983,983,983,0
|
|
20230807,172600,247715507,983,983,983,983,0
|
|
20230807,172500,247715507,983,983,983,983,0
|
|
20230807,172400,247715507,983,983,983,983,0
|
|
20230807,172300,247715507,983,983,983,983,0
|
|
20230807,172200,247715507,983,983,983,983,0
|
|
20230807,172100,247715507,983,983,983,983,0
|
|
20230807,172000,247715507,983,983,983,983,0
|
|
20230807,171900,247715507,983,983,983,983,0
|
|
20230807,171800,247715507,983,983,983,983,0
|
|
20230807,171700,247715507,983,983,983,983,0
|
|
20230807,171600,247715507,983,983,983,983,0
|
|
20230807,171500,247715507,983,983,983,983,0
|
|
20230807,171400,247715507,983,983,983,983,0
|
|
20230807,171300,247715507,983,983,983,983,0
|
|
20230807,171200,247715507,983,983,983,983,0
|
|
20230807,171100,247715507,983,983,983,983,0
|
|
20230807,171000,247715507,983,983,983,983,0
|
|
20230807,170900,247715507,983,983,983,983,0
|
|
20230807,170800,247715507,983,983,983,983,4737
|
|
20230807,170700,247715507,983,983,983,983,0
|
|
20230807,170600,247715507,983,983,983,983,0
|
|
20230807,170500,247715507,983,983,983,983,0
|
|
20230807,170400,247715507,983,983,983,983,0
|
|
20230807,170300,247715507,983,983,983,983,0
|
|
20230807,170200,247715507,983,983,983,983,0
|
|
20230807,170100,247715507,983,983,983,983,0
|
|
20230807,170000,247715507,983,983,983,983,0
|
|
20230807,165900,247715507,983,983,983,983,0
|
|
20230807,165800,247715507,983,983,983,983,0
|
|
20230807,165700,247715507,983,983,983,983,0
|
|
20230807,165600,247715507,983,983,983,983,0
|
|
20230807,165500,247715507,983,983,983,983,0
|
|
20230807,165400,247715507,983,983,983,983,0
|
|
20230807,165300,247715507,983,983,983,983,0
|
|
20230807,165200,247715507,983,983,983,983,0
|
|
20230807,165100,247715507,983,983,983,983,0
|
|
20230807,165000,247715507,983,983,983,983,0
|
|
20230807,164900,247715507,983,983,983,983,0
|
|
20230807,164800,247715507,983,983,983,983,0
|
|
20230807,164700,247715507,983,983,983,983,0
|
|
20230807,164600,247715507,983,983,983,983,0
|
|
20230807,164500,247715507,983,983,983,983,0
|
|
20230807,164400,247715507,983,983,983,983,0
|
|
20230807,164300,247715507,983,983,983,983,0
|
|
20230807,164200,247715507,983,983,983,983,0
|
|
20230807,164100,247715507,983,983,983,983,0
|
|
20230807,164000,247715507,983,983,983,983,0
|
|
20230807,163900,247715507,983,983,983,983,0
|
|
20230807,163800,247715507,983,983,983,983,4737
|
|
20230807,163700,247715507,983,983,983,983,0
|
|
20230807,163600,247715507,983,983,983,983,0
|
|
20230807,163500,247715507,983,983,983,983,0
|
|
20230807,163400,247715507,983,983,983,983,0
|
|
20230807,163300,247715507,983,983,983,983,0
|
|
20230807,163200,247715507,983,983,983,983,0
|
|
20230807,163100,247715507,983,983,983,983,0
|
|
20230807,163000,247715507,983,983,983,983,0
|
|
20230807,162900,247715507,983,983,983,983,0
|
|
20230807,162800,247715507,983,983,983,983,0
|
|
20230807,162700,247715507,983,983,983,983,0
|
|
20230807,162600,247715507,983,983,983,983,0
|
|
20230807,162500,247715507,983,983,983,983,0
|
|
20230807,162400,247715507,983,983,983,983,0
|
|
20230807,162300,247715507,983,983,983,983,0
|
|
20230807,162200,247715507,983,983,983,983,0
|
|
20230807,162100,247715507,983,983,983,983,0
|
|
20230807,162000,247715507,983,983,983,983,0
|
|
20230807,161900,247715507,983,983,983,983,0
|
|
20230807,161800,247715507,983,983,983,983,0
|
|
20230807,161700,247715507,983,983,983,983,0
|
|
20230807,161600,247715507,983,983,983,983,0
|
|
20230807,161500,247715507,983,983,983,983,0
|
|
20230807,161400,247715507,983,983,983,983,0
|
|
20230807,161300,247715507,983,983,983,983,0
|
|
20230807,161200,247715507,983,983,983,983,0
|
|
20230807,161100,247715507,983,983,983,983,0
|
|
20230807,161000,247715507,983,983,983,983,0
|
|
20230807,160900,247715507,983,983,983,983,0
|
|
20230807,160800,247715507,983,983,983,983,4737
|
|
20230807,160700,247715507,983,983,983,983,0
|
|
20230807,160600,247715507,983,983,983,983,0
|
|
20230807,160500,247715507,983,983,983,983,0
|
|
20230807,160400,247715507,983,983,983,983,0
|
|
20230807,160300,247715507,983,983,983,983,0
|
|
20230807,160200,247715507,983,983,983,983,0
|
|
20230807,160100,247715507,983,983,983,983,0
|
|
20230807,160000,247715507,983,983,983,983,0
|
|
20230807,155900,247715507,983,983,983,983,0
|
|
20230807,155800,247715507,983,983,983,983,0
|
|
20230807,155700,247715507,983,983,983,983,0
|
|
20230807,155600,247715507,983,983,983,983,0
|
|
20230807,155500,247715507,983,983,983,983,0
|
|
20230807,155400,247715507,983,983,983,983,0
|
|
20230807,155300,247715507,983,983,983,983,0
|
|
20230807,155200,247715507,983,983,983,983,0
|
|
20230807,155100,247715507,983,983,983,983,0
|
|
20230807,155000,247715507,983,983,983,983,0
|
|
20230807,154900,247715507,983,983,983,983,0
|
|
20230807,154800,247715507,983,983,983,983,0
|
|
20230807,154700,247715507,983,983,983,983,0
|
|
20230807,154600,247715507,983,983,983,983,0
|
|
20230807,154500,247715507,983,983,983,983,0
|
|
20230807,154400,247715507,983,983,983,983,0
|
|
20230807,154300,247715507,983,983,983,983,0
|
|
20230807,154200,247715507,983,983,983,983,0
|
|
20230807,154100,247715507,983,983,983,983,0
|
|
20230807,154000,247715507,983,983,983,983,0
|
|
20230807,153900,247715507,983,983,983,983,0
|
|
20230807,153800,247715507,983,983,983,983,4737
|
|
20230807,153700,247715507,983,983,983,983,0
|
|
20230807,153600,247715507,983,983,983,983,0
|
|
20230807,153500,247715507,983,983,983,983,0
|
|
20230807,153400,247715507,983,983,983,983,0
|
|
20230807,153300,247715507,983,983,983,983,0
|
|
20230807,153200,247715507,983,983,983,983,0
|
|
20230807,153100,247715507,983,983,983,983,0
|
|
20230807,153000,247715507,983,983,983,983,4737
|
|
20230807,152900,243059036,983,983,983,983,0
|
|
20230807,152800,243059036,983,983,983,983,0
|
|
20230807,152700,243059036,983,983,983,983,0
|
|
20230807,152600,243059036,983,983,983,983,0
|
|
20230807,152500,243059036,983,983,983,983,0
|
|
20230807,152400,243059036,983,983,983,983,0
|
|
20230807,152300,243059036,983,983,983,983,0
|
|
20230807,152200,243059036,983,983,983,983,0
|
|
20230807,152100,243059036,983,983,983,983,0
|
|
20230807,152000,243059036,983,983,983,983,0
|
|
20230807,151900,243059036,983,985,985,983,1433
|
|
20230807,151800,241650301,985,984,985,984,100
|
|
20230807,151700,241551836,985,985,985,985,534
|
|
20230807,151600,241025846,985,985,985,985,0
|
|
20230807,151500,241025846,985,983,985,983,5459
|
|
20230807,151400,235651688,983,975,983,975,450
|
|
20230807,151300,235211616,970,970,970,970,0
|
|
20230807,151200,235211616,970,970,970,970,0
|
|
20230807,151100,235211616,970,970,970,970,0
|
|
20230807,151000,235211616,970,970,970,970,5700
|
|
20230807,150900,229682616,975,975,975,975,0
|
|
20230807,150800,229682616,975,970,975,967,499
|
|
20230807,150700,229199680,971,974,975,971,112
|
|
20230807,150600,229090513,970,970,970,970,0
|
|
20230807,150500,229090513,970,970,970,970,0
|
|
20230807,150400,229090513,970,970,970,970,0
|
|
20230807,150300,229090513,970,972,972,970,617
|
|
20230807,150200,228491609,972,972,974,972,3300
|
|
20230807,150100,225283419,970,968,970,968,483
|
|
20230807,150000,224815305,967,967,967,967,471
|
|
20230807,145900,224359848,967,967,967,967,307
|
|
20230807,145800,224062979,967,966,967,966,140
|
|
20230807,145700,223927639,965,962,965,962,1983
|
|
20230807,145600,222015841,962,963,963,962,470
|
|
20230807,145500,221563247,964,964,964,964,0
|
|
20230807,145400,221563247,964,964,964,964,0
|
|
20230807,145300,221563247,964,964,964,964,10
|
|
20230807,145200,221553607,964,964,964,964,0
|
|
20230807,145100,221553607,964,964,964,964,0
|
|
20230807,145000,221553607,964,964,964,964,0
|
|
20230807,144900,221553607,964,964,964,964,3
|
|
20230807,144800,221550715,963,963,963,963,0
|
|
20230807,144700,221550715,963,963,963,963,742
|
|
20230807,144600,220836169,963,963,963,963,100
|
|
20230807,144500,220739869,963,963,963,963,50
|
|
20230807,144400,220691719,963,963,963,963,0
|
|
20230807,144300,220691719,963,963,963,963,0
|
|
20230807,144200,220691719,963,963,963,963,2
|
|
20230807,144100,220689793,963,963,963,963,0
|
|
20230807,144000,220689793,963,963,963,963,2
|
|
20230807,143900,220687867,963,963,963,963,0
|
|
20230807,143800,220687867,963,963,963,963,1
|
|
20230807,143700,220686904,963,963,963,963,0
|
|
20230807,143600,220686904,963,963,963,963,64
|
|
20230807,143500,220625272,961,961,961,961,0
|
|
20230807,143400,220625272,961,961,961,961,0
|
|
20230807,143300,220625272,961,961,961,961,0
|
|
20230807,143200,220625272,961,963,963,961,2590
|
|
20230807,143100,218131769,963,963,963,963,50
|
|
20230807,143000,218083619,963,963,963,963,0
|
|
20230807,142900,218083619,963,963,963,963,4
|
|
20230807,142800,218079767,963,962,963,962,35
|
|
20230807,142700,218046096,958,958,958,958,0
|
|
20230807,142600,218046096,958,958,958,958,0
|
|
20230807,142500,218046096,958,958,958,958,0
|
|
20230807,142400,218046096,958,958,958,958,0
|
|
20230807,142300,218046096,958,958,958,958,0
|
|
20230807,142200,218046096,958,958,958,958,521
|
|
20230807,142100,217546978,958,958,958,958,0
|
|
20230807,142000,217546978,958,958,958,958,100
|
|
20230807,141900,217451178,957,957,957,957,0
|
|
20230807,141800,217451178,957,957,957,957,0
|
|
20230807,141700,217451178,957,956,957,956,251
|
|
20230807,141600,217210981,955,955,955,955,0
|
|
20230807,141500,217210981,955,955,955,955,0
|
|
20230807,141400,217210981,955,955,955,955,0
|
|
20230807,141300,217210981,955,955,955,955,35
|
|
20230807,141200,217177556,955,955,955,955,2811
|
|
20230807,141100,214493051,962,957,962,956,1971
|
|
20230807,141000,212607277,956,956,956,956,515
|
|
20230807,140900,212114937,955,955,955,955,0
|
|
20230807,140800,212114937,955,962,962,955,4983
|
|
20230807,140700,207349432,961,961,961,961,0
|
|
20230807,140600,207349432,961,961,961,961,0
|
|
20230807,140500,207349432,961,961,961,961,72
|
|
20230807,140400,207280240,962,962,962,962,1000
|
|
20230807,140300,206318240,968,963,968,962,3326
|
|
20230807,140200,203108568,963,968,968,963,932
|
|
20230807,140100,202210801,968,968,968,968,201
|
|
20230807,140000,202016233,962,968,968,962,191
|
|
20230807,135900,201831891,969,969,969,969,1
|
|
20230807,135800,201830922,969,960,970,960,8085
|
|
20230807,135700,194007934,960,963,963,955,11231
|
|
20230807,135600,183223737,963,967,967,963,2521
|
|
20230807,135500,180789460,968,968,968,968,1
|
|
20230807,135400,180788492,968,968,968,968,518
|
|
20230807,135300,180287068,968,970,970,968,151
|
|
20230807,135200,180140760,975,975,975,975,0
|
|
20230807,135100,180140760,975,975,975,975,50
|
|
20230807,135000,180092010,975,976,976,975,8
|
|
20230807,134900,180084206,975,970,975,970,301
|
|
20230807,134800,179792231,968,968,968,968,190
|
|
20230807,134700,179608311,969,969,969,968,908
|
|
20230807,134600,178728521,969,969,970,969,4283
|
|
20230807,134500,174575699,969,970,970,969,76
|
|
20230807,134400,174501983,970,970,970,970,0
|
|
20230807,134300,174501983,970,970,970,970,43
|
|
20230807,134200,174460273,970,970,970,970,27
|
|
20230807,134100,174434083,970,970,970,970,0
|
|
20230807,134000,174434083,970,970,970,970,9
|
|
20230807,133900,174425353,970,970,970,970,333
|
|
20230807,133800,174102343,970,970,970,970,200
|
|
20230807,133700,173908343,969,970,970,969,1000
|
|
20230807,133600,172938506,970,972,972,970,7004
|
|
20230807,133500,166136618,972,972,972,972,4
|
|
20230807,133400,166132730,973,974,974,973,110
|
|
20230807,133300,166025699,974,974,974,974,0
|
|
20230807,133200,166025699,974,974,974,974,0
|
|
20230807,133100,166025699,974,975,975,974,83
|
|
20230807,133000,165944775,975,975,975,975,0
|
|
20230807,132900,165944775,975,975,975,975,3
|
|
20230807,132800,165941850,973,973,973,973,1
|
|
20230807,132700,165940877,973,973,973,973,0
|
|
20230807,132600,165940877,973,973,973,973,0
|
|
20230807,132500,165940877,973,973,973,973,0
|
|
20230807,132400,165940877,973,973,973,973,2314
|
|
20230807,132300,163689355,973,973,973,973,0
|
|
20230807,132200,163689355,973,973,973,973,0
|
|
20230807,132100,163689355,973,973,973,973,0
|
|
20230807,132000,163689355,973,973,973,973,101
|
|
20230807,131900,163591082,976,976,976,976,1
|
|
20230807,131800,163590106,977,977,977,977,1
|
|
20230807,131700,163589129,973,973,973,973,30
|
|
20230807,131600,163559939,972,972,972,972,0
|
|
20230807,131500,163559939,972,972,972,972,0
|
|
20230807,131400,163559939,972,972,972,972,0
|
|
20230807,131300,163559939,972,972,972,972,0
|
|
20230807,131200,163559939,972,972,972,972,0
|
|
20230807,131100,163559939,972,972,972,972,0
|
|
20230807,131000,163559939,972,972,972,972,0
|
|
20230807,130900,163559939,972,972,972,972,0
|
|
20230807,130800,163559939,972,972,972,972,0
|
|
20230807,130700,163559939,972,972,972,972,0
|
|
20230807,130600,163559939,972,972,972,972,0
|
|
20230807,130500,163559939,972,972,972,972,0
|
|
20230807,130400,163559939,972,972,972,972,0
|
|
20230807,130300,163559939,972,972,972,972,0
|
|
20230807,130200,163559939,972,972,972,972,0
|
|
20230807,130100,163559939,972,972,972,972,0
|
|
20230807,130000,163559939,972,972,972,972,0
|
|
20230807,125900,163559939,972,975,975,972,7500
|
|
20230807,125800,156259394,977,977,977,977,0
|
|
20230807,125700,156259394,977,977,977,977,256
|
|
20230807,125600,156009282,977,977,977,977,0
|
|
20230807,125500,156009282,977,977,977,977,0
|
|
20230807,125400,156009282,977,977,977,977,0
|
|
20230807,125300,156009282,977,977,977,977,274
|
|
20230807,125200,155741584,977,977,977,977,0
|
|
20230807,125100,155741584,977,977,977,977,0
|
|
20230807,125000,155741584,977,977,977,977,0
|
|
20230807,124900,155741584,977,977,977,977,0
|
|
20230807,124800,155741584,977,977,977,977,10
|
|
20230807,124700,155731814,977,977,977,977,0
|
|
20230807,124600,155731814,977,977,977,977,0
|
|
20230807,124500,155731814,977,977,977,977,0
|
|
20230807,124400,155731814,977,977,977,977,0
|
|
20230807,124300,155731814,977,977,977,977,0
|
|
20230807,124200,155731814,977,977,977,977,0
|
|
20230807,124100,155731814,977,977,977,977,2
|
|
20230807,124000,155729860,976,976,976,976,1010
|
|
20230807,123900,154744100,977,977,977,977,0
|
|
20230807,123800,154744100,977,977,977,977,0
|
|
20230807,123700,154744100,977,977,977,977,1
|
|
20230807,123600,154743123,977,977,977,977,0
|
|
20230807,123500,154743123,977,977,977,977,2
|
|
20230807,123400,154741169,977,977,977,977,1
|
|
20230807,123300,154740192,976,976,976,976,0
|
|
20230807,123200,154740192,976,976,976,976,0
|
|
20230807,123100,154740192,976,977,977,976,4
|
|
20230807,123000,154736286,977,977,977,977,51
|
|
20230807,122900,154686459,974,974,974,974,0
|
|
20230807,122800,154686459,974,974,974,974,0
|
|
20230807,122700,154686459,974,974,974,974,0
|
|
20230807,122600,154686459,974,974,974,974,0
|
|
20230807,122500,154686459,974,974,974,974,0
|
|
20230807,122400,154686459,974,974,974,974,0
|
|
20230807,122300,154686459,974,974,974,974,6
|
|
20230807,122200,154680615,975,975,975,975,2
|
|
20230807,122100,154678665,975,975,975,975,0
|
|
20230807,122000,154678665,975,975,975,975,100
|
|
20230807,121900,154581165,975,975,975,975,500
|
|
20230807,121800,154093665,975,975,975,975,200
|
|
20230807,121700,153898665,975,975,975,975,115
|
|
20230807,121600,153786540,974,974,974,974,10
|
|
20230807,121500,153776800,976,976,976,976,0
|
|
20230807,121400,153776800,976,976,976,976,0
|
|
20230807,121300,153776800,976,976,976,976,1191
|
|
20230807,121200,152614384,976,976,976,976,0
|
|
20230807,121100,152614384,976,976,976,976,10000
|
|
20230807,121000,142854384,977,977,977,977,3
|
|
20230807,120900,142851453,977,977,977,977,0
|
|
20230807,120800,142851453,977,977,977,977,0
|
|
20230807,120700,142851453,977,977,977,977,0
|
|
20230807,120600,142851453,977,977,977,977,0
|
|
20230807,120500,142851453,977,977,977,977,0
|
|
20230807,120400,142851453,977,977,977,977,403
|
|
20230807,120300,142457722,977,977,977,977,0
|
|
20230807,120200,142457722,977,977,977,977,0
|
|
20230807,120100,142457722,977,977,977,977,0
|
|
20230807,120000,142457722,977,977,977,977,0
|
|
20230807,115900,142457722,977,977,977,977,0
|
|
20230807,115800,142457722,977,977,977,977,0
|
|
20230807,115700,142457722,977,977,977,977,0
|
|
20230807,115600,142457722,977,977,977,977,0
|
|
20230807,115500,142457722,977,978,978,977,2002
|
|
20230807,115400,140501762,977,977,977,977,20
|
|
20230807,115300,140482222,976,976,976,976,91
|
|
20230807,115200,140393406,976,976,976,976,0
|
|
20230807,115100,140393406,976,976,976,976,0
|
|
20230807,115000,140393406,976,976,976,976,0
|
|
20230807,114900,140393406,976,976,976,976,0
|
|
20230807,114800,140393406,976,976,976,976,0
|
|
20230807,114700,140393406,976,976,976,976,0
|
|
20230807,114600,140393406,976,976,976,976,6007
|
|
20230807,114500,134530574,977,976,977,976,205
|
|
20230807,114400,134330294,977,977,977,977,0
|
|
20230807,114300,134330294,977,977,977,977,120
|
|
20230807,114200,134213054,977,977,977,977,0
|
|
20230807,114100,134213054,977,977,977,977,10
|
|
20230807,114000,134203284,977,977,977,977,10
|
|
20230807,113900,134193514,977,977,977,977,0
|
|
20230807,113800,134193514,977,977,977,977,0
|
|
20230807,113700,134193514,977,977,977,977,0
|
|
20230807,113600,134193514,977,977,977,977,0
|
|
20230807,113500,134193514,977,977,977,977,1
|
|
20230807,113400,134192537,976,976,976,976,6
|
|
20230807,113300,134186681,976,976,976,976,0
|
|
20230807,113200,134186681,976,976,976,976,0
|
|
20230807,113100,134186681,976,976,976,976,0
|
|
20230807,113000,134186681,976,976,976,976,0
|
|
20230807,112900,134186681,976,976,976,976,0
|
|
20230807,112800,134186681,976,976,976,976,3
|
|
20230807,112700,134183753,976,976,976,976,1
|
|
20230807,112600,134182777,977,977,977,977,0
|
|
20230807,112500,134182777,977,977,977,977,0
|
|
20230807,112400,134182777,977,977,977,977,0
|
|
20230807,112300,134182777,977,977,977,977,0
|
|
20230807,112200,134182777,977,977,977,977,0
|
|
20230807,112100,134182777,977,977,977,977,0
|
|
20230807,112000,134182777,977,977,977,977,0
|
|
20230807,111900,134182777,977,977,977,977,178
|
|
20230807,111800,134008871,971,971,971,971,0
|
|
20230807,111700,134008871,971,971,971,971,1
|
|
20230807,111600,134007900,975,975,975,975,3
|
|
20230807,111500,134004975,975,976,976,975,17
|
|
20230807,111400,133988398,977,976,977,975,112
|
|
20230807,111300,133879005,970,971,971,970,456
|
|
20230807,111200,133436358,976,976,976,976,225
|
|
20230807,111100,133216758,976,976,976,976,0
|
|
20230807,111000,133216758,976,976,976,976,0
|
|
20230807,110900,133216758,976,976,976,976,1
|
|
20230807,110800,133215782,977,977,977,977,0
|
|
20230807,110700,133215782,977,977,977,977,0
|
|
20230807,110600,133215782,977,977,977,977,0
|
|
20230807,110500,133215782,977,971,977,971,839
|
|
20230807,110400,132400219,971,971,971,971,25
|
|
20230807,110300,132375944,971,971,971,971,401
|
|
20230807,110200,131986573,970,970,970,970,0
|
|
20230807,110100,131986573,970,970,970,970,0
|
|
20230807,110000,131986573,970,970,970,970,3459
|
|
20230807,105900,128631343,970,970,970,970,0
|
|
20230807,105800,128631343,970,970,970,970,0
|
|
20230807,105700,128631343,970,970,970,970,0
|
|
20230807,105600,128631343,970,970,970,970,0
|
|
20230807,105500,128631343,970,972,972,970,7523
|
|
20230807,105400,121333594,972,974,974,972,1137
|
|
20230807,105300,120227199,973,977,977,973,3648
|
|
20230807,105200,116674198,977,977,977,977,0
|
|
20230807,105100,116674198,977,977,977,977,0
|
|
20230807,105000,116674198,977,977,977,977,0
|
|
20230807,104900,116674198,977,977,977,977,40
|
|
20230807,104800,116635118,975,975,975,975,0
|
|
20230807,104700,116635118,975,975,975,975,0
|
|
20230807,104600,116635118,975,975,975,975,0
|
|
20230807,104500,116635118,975,975,975,975,1
|
|
20230807,104400,116634143,975,975,975,975,40
|
|
20230807,104300,116595143,975,975,975,975,0
|
|
20230807,104200,116595143,975,975,975,973,1105
|
|
20230807,104100,115519006,974,974,974,974,119
|
|
20230807,104000,115403100,974,974,974,974,300
|
|
20230807,103900,115110900,974,974,974,974,0
|
|
20230807,103800,115110900,974,974,974,974,10
|
|
20230807,103700,115101160,976,976,976,976,0
|
|
20230807,103600,115101160,976,976,976,976,0
|
|
20230807,103500,115101160,976,976,976,976,0
|
|
20230807,103400,115101160,976,976,976,976,1000
|
|
20230807,103300,114125160,977,977,977,977,2
|
|
20230807,103200,114123206,977,974,977,973,406
|
|
20230807,103100,113728087,974,978,978,974,13969
|
|
20230807,103000,100105435,978,978,978,977,1357
|
|
20230807,102900,98779555,978,978,978,978,1
|
|
20230807,102800,98778577,978,979,979,978,1186
|
|
20230807,102700,97618668,979,980,980,979,3066
|
|
20230807,102600,94614476,981,981,981,981,0
|
|
20230807,102500,94614476,981,980,981,980,612
|
|
20230807,102400,94014712,980,980,980,980,47
|
|
20230807,102300,93968652,979,980,980,979,1362
|
|
20230807,102200,92633909,980,980,980,980,0
|
|
20230807,102100,92633909,980,982,982,980,849
|
|
20230807,102000,91801827,984,984,984,984,134
|
|
20230807,101900,91669971,980,980,980,980,0
|
|
20230807,101800,91669971,980,980,980,980,0
|
|
20230807,101700,91669971,980,980,980,980,0
|
|
20230807,101600,91669971,980,980,980,980,0
|
|
20230807,101500,91669971,980,980,980,980,0
|
|
20230807,101400,91669971,980,980,980,980,91
|
|
20230807,101300,91580791,979,979,984,979,3687
|
|
20230807,101200,87970214,979,979,979,979,299
|
|
20230807,101100,87677493,979,979,979,979,785
|
|
20230807,101000,86908978,979,979,979,979,8
|
|
20230807,100900,86901146,979,981,981,979,1222
|
|
20230807,100800,85703880,980,980,980,980,386
|
|
20230807,100700,85325600,980,980,980,980,225
|
|
20230807,100600,85105100,980,980,980,979,1115
|
|
20230807,100500,84012456,980,979,980,979,93
|
|
20230807,100400,83921338,979,979,979,979,17
|
|
20230807,100300,83904695,980,980,980,980,0
|
|
20230807,100200,83904695,980,979,980,979,742
|
|
20230807,100100,83178275,980,983,983,980,4257
|
|
20230807,100000,79001549,983,984,984,982,2084
|
|
20230807,095900,76953027,983,983,983,983,0
|
|
20230807,095800,76953027,983,983,983,983,0
|
|
20230807,095700,76953027,983,983,983,983,0
|
|
20230807,095600,76953027,983,983,983,983,0
|
|
20230807,095500,76953027,983,983,983,983,0
|
|
20230807,095400,76953027,983,984,984,983,2000
|
|
20230807,095300,74986677,982,982,982,982,0
|
|
20230807,095200,74986677,982,982,982,982,0
|
|
20230807,095100,74986677,982,982,982,982,960
|
|
20230807,095000,74043957,982,982,982,982,10
|
|
20230807,094900,74034137,982,980,982,980,90
|
|
20230807,094800,73945857,981,981,981,981,102
|
|
20230807,094700,73845795,982,984,984,982,992
|
|
20230807,094600,72870659,980,983,983,980,3607
|
|
20230807,094500,69334866,985,987,987,984,6389
|
|
20230807,094400,63037856,993,993,993,993,0
|
|
20230807,094300,63037856,993,993,993,993,56
|
|
20230807,094200,62982248,996,996,996,996,0
|
|
20230807,094100,62982248,996,996,996,996,14
|
|
20230807,094000,62968304,987,991,991,987,2718
|
|
20230807,093900,60284250,989,991,998,989,2004
|
|
20230807,093800,58302217,991,991,991,991,44
|
|
20230807,093700,58258613,998,990,998,990,537
|
|
20230807,093600,57726919,990,990,990,990,348
|
|
20230807,093500,57382399,990,990,991,990,1302
|
|
20230807,093400,56093401,990,990,990,990,20
|
|
20230807,093300,56073601,988,988,988,988,0
|
|
20230807,093200,56073601,988,989,998,988,5521
|
|
20230807,093100,50618743,988,998,998,988,3052
|
|
20230807,093000,47603347,988,988,988,988,50
|
|
20230807,092900,47553947,998,998,998,998,0
|
|
20230807,092800,47553947,998,998,998,998,0
|
|
20230807,092700,47553947,998,996,998,996,200
|
|
20230807,092600,47354527,987,987,987,987,0
|
|
20230807,092500,47354527,987,992,992,986,4312
|
|
20230807,092400,43096356,992,995,995,992,333
|
|
20230807,092300,42765277,995,995,995,995,170
|
|
20230807,092200,42596127,995,998,998,995,560
|
|
20230807,092100,42037660,997,998,998,997,476
|
|
20230807,092000,41562672,998,998,998,998,0
|
|
20230807,091900,41562672,998,998,998,998,0
|
|
20230807,091800,41562672,998,998,998,998,50
|
|
20230807,091700,41512772,998,998,998,998,0
|
|
20230807,091600,41512772,998,998,998,998,0
|
|
20230807,091500,41512772,998,1008,1008,998,917
|
|
20230807,091400,40590495,999,999,999,999,1
|
|
20230807,091300,40589496,999,1000,1000,999,12000
|
|
20230807,091200,28600583,999,1000,1000,999,12
|
|
20230807,091100,28588593,999,999,999,999,0
|
|
20230807,091000,28588593,999,1000,1001,999,11000
|
|
20230807,090900,17593647,1000,1001,1001,1000,1000
|
|
20230807,090800,16593644,1000,1000,1000,1000,574
|
|
20230807,090700,16019644,1000,1004,1004,1000,3317
|
|
20230807,090600,12698801,1009,1009,1009,1009,0
|
|
20230807,090500,12698801,1009,1009,1009,1009,0
|
|
20230807,090400,12698801,1009,1009,1009,1009,498
|
|
20230807,090300,12196319,1010,1010,1010,1010,12
|
|
20230807,090200,12184199,1010,1019,1019,1010,2809
|
|
20230807,090100,9337456,1014,1014,1014,1014,0
|
|
20230807,090000,9337456,1014,1019,1019,1014,9164
|