670 lines
29 KiB
CSV
670 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,200700,259467187,920,920,920,920,8196
|
|
20230803,200600,259467187,920,920,920,920,0
|
|
20230803,200500,259467187,920,920,920,920,0
|
|
20230803,200400,259467187,920,920,920,920,0
|
|
20230803,200300,259467187,920,920,920,920,0
|
|
20230803,200200,259467187,920,920,920,920,0
|
|
20230803,200100,259467187,920,920,920,920,0
|
|
20230803,200000,259467187,920,920,920,920,0
|
|
20230803,195900,259467187,920,920,920,920,0
|
|
20230803,195800,259467187,920,920,920,920,0
|
|
20230803,195700,259467187,920,920,920,920,0
|
|
20230803,195600,259467187,920,920,920,920,0
|
|
20230803,195500,259467187,920,920,920,920,0
|
|
20230803,195400,259467187,920,920,920,920,0
|
|
20230803,195300,259467187,920,920,920,920,0
|
|
20230803,195200,259467187,920,920,920,920,0
|
|
20230803,195100,259467187,920,920,920,920,0
|
|
20230803,195000,259467187,920,920,920,920,0
|
|
20230803,194900,259467187,920,920,920,920,0
|
|
20230803,194800,259467187,920,920,920,920,0
|
|
20230803,194700,259467187,920,920,920,920,0
|
|
20230803,194600,259467187,920,920,920,920,0
|
|
20230803,194500,259467187,920,920,920,920,0
|
|
20230803,194400,259467187,920,920,920,920,0
|
|
20230803,194300,259467187,920,920,920,920,0
|
|
20230803,194200,259467187,920,920,920,920,0
|
|
20230803,194100,259467187,920,920,920,920,0
|
|
20230803,194000,259467187,920,920,920,920,0
|
|
20230803,193900,259467187,920,920,920,920,0
|
|
20230803,193800,259467187,920,920,920,920,0
|
|
20230803,193700,259467187,920,920,920,920,8196
|
|
20230803,193600,259467187,920,920,920,920,0
|
|
20230803,193500,259467187,920,920,920,920,0
|
|
20230803,193400,259467187,920,920,920,920,0
|
|
20230803,193300,259467187,920,920,920,920,0
|
|
20230803,193200,259467187,920,920,920,920,0
|
|
20230803,193100,259467187,920,920,920,920,0
|
|
20230803,193000,259467187,920,920,920,920,0
|
|
20230803,192900,259467187,920,920,920,920,0
|
|
20230803,192800,259467187,920,920,920,920,0
|
|
20230803,192700,259467187,920,920,920,920,0
|
|
20230803,192600,259467187,920,920,920,920,0
|
|
20230803,192500,259467187,920,920,920,920,0
|
|
20230803,192400,259467187,920,920,920,920,0
|
|
20230803,192300,259467187,920,920,920,920,0
|
|
20230803,192200,259467187,920,920,920,920,0
|
|
20230803,192100,259467187,920,920,920,920,0
|
|
20230803,192000,259467187,920,920,920,920,0
|
|
20230803,191900,259467187,920,920,920,920,0
|
|
20230803,191800,259467187,920,920,920,920,0
|
|
20230803,191700,259467187,920,920,920,920,0
|
|
20230803,191600,259467187,920,920,920,920,0
|
|
20230803,191500,259467187,920,920,920,920,0
|
|
20230803,191400,259467187,920,920,920,920,0
|
|
20230803,191300,259467187,920,920,920,920,0
|
|
20230803,191200,259467187,920,920,920,920,0
|
|
20230803,191100,259467187,920,920,920,920,0
|
|
20230803,191000,259467187,920,920,920,920,0
|
|
20230803,190900,259467187,920,920,920,920,0
|
|
20230803,190800,259467187,920,920,920,920,0
|
|
20230803,190700,259467187,920,920,920,920,8196
|
|
20230803,190600,259467187,920,920,920,920,0
|
|
20230803,190500,259467187,920,920,920,920,0
|
|
20230803,190400,259467187,920,920,920,920,0
|
|
20230803,190300,259467187,920,920,920,920,0
|
|
20230803,190200,259467187,920,920,920,920,0
|
|
20230803,190100,259467187,920,920,920,920,0
|
|
20230803,190000,259467187,920,920,920,920,0
|
|
20230803,185900,259467187,920,920,920,920,0
|
|
20230803,185800,259467187,920,920,920,920,0
|
|
20230803,185700,259467187,920,920,920,920,0
|
|
20230803,185600,259467187,920,920,920,920,0
|
|
20230803,185500,259467187,920,920,920,920,0
|
|
20230803,185400,259467187,920,920,920,920,0
|
|
20230803,185300,259467187,920,920,920,920,0
|
|
20230803,185200,259467187,920,920,920,920,0
|
|
20230803,185100,259467187,920,920,920,920,0
|
|
20230803,185000,259467187,920,920,920,920,0
|
|
20230803,184900,259467187,920,920,920,920,0
|
|
20230803,184800,259467187,920,920,920,920,0
|
|
20230803,184700,259467187,920,920,920,920,0
|
|
20230803,184600,259467187,920,920,920,920,0
|
|
20230803,184500,259467187,920,920,920,920,0
|
|
20230803,184400,259467187,920,920,920,920,0
|
|
20230803,184300,259467187,920,920,920,920,0
|
|
20230803,184200,259467187,920,920,920,920,0
|
|
20230803,184100,259467187,920,920,920,920,0
|
|
20230803,184000,259467187,920,920,920,920,0
|
|
20230803,183900,259467187,920,920,920,920,0
|
|
20230803,183800,259467187,920,920,920,920,0
|
|
20230803,183700,259467187,920,920,920,920,8196
|
|
20230803,183600,259467187,920,920,920,920,0
|
|
20230803,183500,259467187,920,920,920,920,0
|
|
20230803,183400,259467187,920,920,920,920,0
|
|
20230803,183300,259467187,920,920,920,920,0
|
|
20230803,183200,259467187,920,920,920,920,0
|
|
20230803,183100,259467187,920,920,920,920,0
|
|
20230803,183000,259467187,920,920,920,920,0
|
|
20230803,182900,259467187,920,920,920,920,0
|
|
20230803,182800,259467187,920,920,920,920,0
|
|
20230803,182700,259467187,920,920,920,920,0
|
|
20230803,182600,259467187,920,920,920,920,0
|
|
20230803,182500,259467187,920,920,920,920,0
|
|
20230803,182400,259467187,920,920,920,920,0
|
|
20230803,182300,259467187,920,920,920,920,0
|
|
20230803,182200,259467187,920,920,920,920,0
|
|
20230803,182100,259467187,920,920,920,920,0
|
|
20230803,182000,259467187,920,920,920,920,0
|
|
20230803,181900,259467187,920,920,920,920,0
|
|
20230803,181800,259467187,920,920,920,920,0
|
|
20230803,181700,259467187,920,920,920,920,0
|
|
20230803,181600,259467187,920,920,920,920,0
|
|
20230803,181500,259467187,920,920,920,920,0
|
|
20230803,181400,259467187,920,920,920,920,0
|
|
20230803,181300,259467187,920,920,920,920,0
|
|
20230803,181200,259467187,920,920,920,920,0
|
|
20230803,181100,259467187,920,920,920,920,0
|
|
20230803,181000,259467187,920,920,920,920,0
|
|
20230803,180900,259467187,920,920,920,920,0
|
|
20230803,180800,259467187,920,920,920,920,0
|
|
20230803,180700,259467187,920,920,920,920,8196
|
|
20230803,180600,259467187,920,920,920,920,0
|
|
20230803,180500,259467187,920,920,920,920,0
|
|
20230803,180400,259467187,920,920,920,920,0
|
|
20230803,180300,259467187,920,920,920,920,0
|
|
20230803,180200,259467187,920,920,920,920,0
|
|
20230803,180100,259467187,920,920,920,920,0
|
|
20230803,180000,259467187,920,920,920,920,0
|
|
20230803,175900,259467187,920,920,920,920,0
|
|
20230803,175800,259467187,920,920,920,920,0
|
|
20230803,175700,259467187,920,920,920,920,0
|
|
20230803,175600,259467187,920,920,920,920,0
|
|
20230803,175500,259467187,920,920,920,920,0
|
|
20230803,175400,259467187,920,920,920,920,0
|
|
20230803,175300,259467187,920,920,920,920,0
|
|
20230803,175200,259467187,920,920,920,920,0
|
|
20230803,175100,259467187,920,920,920,920,0
|
|
20230803,175000,259467187,920,920,920,920,0
|
|
20230803,174900,259467187,920,920,920,920,0
|
|
20230803,174800,259467187,920,920,920,920,0
|
|
20230803,174700,259467187,920,920,920,920,0
|
|
20230803,174600,259467187,920,920,920,920,0
|
|
20230803,174500,259467187,920,920,920,920,0
|
|
20230803,174400,259467187,920,920,920,920,0
|
|
20230803,174300,259467187,920,920,920,920,0
|
|
20230803,174200,259467187,920,920,920,920,0
|
|
20230803,174100,259467187,920,920,920,920,0
|
|
20230803,174000,259467187,920,920,920,920,0
|
|
20230803,173900,259467187,920,920,920,920,0
|
|
20230803,173800,259467187,920,920,920,920,0
|
|
20230803,173700,259467187,920,920,920,920,8196
|
|
20230803,173600,259467187,920,920,920,920,0
|
|
20230803,173500,259467187,920,920,920,920,0
|
|
20230803,173400,259467187,920,920,920,920,0
|
|
20230803,173300,259467187,920,920,920,920,0
|
|
20230803,173200,259467187,920,920,920,920,0
|
|
20230803,173100,259467187,920,920,920,920,0
|
|
20230803,173000,259467187,920,920,920,920,0
|
|
20230803,172900,259467187,920,920,920,920,0
|
|
20230803,172800,259467187,920,920,920,920,0
|
|
20230803,172700,259467187,920,920,920,920,0
|
|
20230803,172600,259467187,920,920,920,920,0
|
|
20230803,172500,259467187,920,920,920,920,0
|
|
20230803,172400,259467187,920,920,920,920,0
|
|
20230803,172300,259467187,920,920,920,920,0
|
|
20230803,172200,259467187,920,920,920,920,0
|
|
20230803,172100,259467187,920,920,920,920,0
|
|
20230803,172000,259467187,920,920,920,920,0
|
|
20230803,171900,259467187,920,920,920,920,0
|
|
20230803,171800,259467187,920,920,920,920,0
|
|
20230803,171700,259467187,920,920,920,920,0
|
|
20230803,171600,259467187,920,920,920,920,0
|
|
20230803,171500,259467187,920,920,920,920,0
|
|
20230803,171400,259467187,920,920,920,920,0
|
|
20230803,171300,259467187,920,920,920,920,0
|
|
20230803,171200,259467187,920,920,920,920,0
|
|
20230803,171100,259467187,920,920,920,920,0
|
|
20230803,171000,259467187,920,920,920,920,0
|
|
20230803,170900,259467187,920,920,920,920,0
|
|
20230803,170800,259467187,920,920,920,920,0
|
|
20230803,170700,259467187,920,920,920,920,8196
|
|
20230803,170600,259467187,920,920,920,920,0
|
|
20230803,170500,259467187,920,920,920,920,0
|
|
20230803,170400,259467187,920,920,920,920,0
|
|
20230803,170300,259467187,920,920,920,920,0
|
|
20230803,170200,259467187,920,920,920,920,0
|
|
20230803,170100,259467187,920,920,920,920,0
|
|
20230803,170000,259467187,920,920,920,920,0
|
|
20230803,165900,259467187,920,920,920,920,0
|
|
20230803,165800,259467187,920,920,920,920,0
|
|
20230803,165700,259467187,920,920,920,920,0
|
|
20230803,165600,259467187,920,920,920,920,0
|
|
20230803,165500,259467187,920,920,920,920,0
|
|
20230803,165400,259467187,920,920,920,920,0
|
|
20230803,165300,259467187,920,920,920,920,0
|
|
20230803,165200,259467187,920,920,920,920,0
|
|
20230803,165100,259467187,920,920,920,920,0
|
|
20230803,165000,259467187,920,920,920,920,0
|
|
20230803,164900,259467187,920,920,920,920,0
|
|
20230803,164800,259467187,920,920,920,920,0
|
|
20230803,164700,259467187,920,920,920,920,0
|
|
20230803,164600,259467187,920,920,920,920,0
|
|
20230803,164500,259467187,920,920,920,920,0
|
|
20230803,164400,259467187,920,920,920,920,0
|
|
20230803,164300,259467187,920,920,920,920,0
|
|
20230803,164200,259467187,920,920,920,920,0
|
|
20230803,164100,259467187,920,920,920,920,0
|
|
20230803,164000,259467187,920,920,920,920,0
|
|
20230803,163900,259467187,920,920,920,920,0
|
|
20230803,163800,259467187,920,920,920,920,0
|
|
20230803,163700,259467187,920,920,920,920,8196
|
|
20230803,163600,259467187,920,920,920,920,0
|
|
20230803,163500,259467187,920,920,920,920,0
|
|
20230803,163400,259467187,920,920,920,920,0
|
|
20230803,163300,259467187,920,920,920,920,0
|
|
20230803,163200,259467187,920,920,920,920,0
|
|
20230803,163100,259467187,920,920,920,920,0
|
|
20230803,163000,259467187,920,920,920,920,0
|
|
20230803,162900,259467187,920,920,920,920,0
|
|
20230803,162800,259467187,920,920,920,920,0
|
|
20230803,162700,259467187,920,920,920,920,0
|
|
20230803,162600,259467187,920,920,920,920,0
|
|
20230803,162500,259467187,920,920,920,920,0
|
|
20230803,162400,259467187,920,920,920,920,0
|
|
20230803,162300,259467187,920,920,920,920,0
|
|
20230803,162200,259467187,920,920,920,920,0
|
|
20230803,162100,259467187,920,920,920,920,0
|
|
20230803,162000,259467187,920,920,920,920,0
|
|
20230803,161900,259467187,920,920,920,920,0
|
|
20230803,161800,259467187,920,920,920,920,0
|
|
20230803,161700,259467187,920,920,920,920,0
|
|
20230803,161600,259467187,920,920,920,920,0
|
|
20230803,161500,259467187,920,920,920,920,0
|
|
20230803,161400,259467187,920,920,920,920,0
|
|
20230803,161300,259467187,920,920,920,920,0
|
|
20230803,161200,259467187,920,920,920,920,0
|
|
20230803,161100,259467187,920,920,920,920,0
|
|
20230803,161000,259467187,920,920,920,920,0
|
|
20230803,160900,259467187,920,920,920,920,0
|
|
20230803,160800,259467187,920,920,920,920,0
|
|
20230803,160700,259467187,920,920,920,920,8196
|
|
20230803,160600,259467187,920,920,920,920,0
|
|
20230803,160500,259467187,920,920,920,920,0
|
|
20230803,160400,259467187,920,920,920,920,0
|
|
20230803,160300,259467187,920,920,920,920,0
|
|
20230803,160200,259467187,920,920,920,920,0
|
|
20230803,160100,259467187,920,920,920,920,0
|
|
20230803,160000,259467187,920,920,920,920,0
|
|
20230803,155900,259467187,920,920,920,920,0
|
|
20230803,155800,259467187,920,920,920,920,0
|
|
20230803,155700,259467187,920,920,920,920,0
|
|
20230803,155600,259467187,920,920,920,920,0
|
|
20230803,155500,259467187,920,920,920,920,0
|
|
20230803,155400,259467187,920,920,920,920,0
|
|
20230803,155300,259467187,920,920,920,920,0
|
|
20230803,155200,259467187,920,920,920,920,0
|
|
20230803,155100,259467187,920,920,920,920,0
|
|
20230803,155000,259467187,920,920,920,920,0
|
|
20230803,154900,259467187,920,920,920,920,0
|
|
20230803,154800,259467187,920,920,920,920,0
|
|
20230803,154700,259467187,920,920,920,920,0
|
|
20230803,154600,259467187,920,920,920,920,0
|
|
20230803,154500,259467187,920,920,920,920,0
|
|
20230803,154400,259467187,920,920,920,920,0
|
|
20230803,154300,259467187,920,920,920,920,0
|
|
20230803,154200,259467187,920,920,920,920,0
|
|
20230803,154100,259467187,920,920,920,920,0
|
|
20230803,154000,259467187,920,920,920,920,0
|
|
20230803,153900,259467187,920,920,920,920,0
|
|
20230803,153800,259467187,920,920,920,920,0
|
|
20230803,153700,259467187,920,920,920,920,8196
|
|
20230803,153600,259467187,920,920,920,920,0
|
|
20230803,153500,259467187,920,920,920,920,0
|
|
20230803,153400,259467187,920,920,920,920,0
|
|
20230803,153300,259467187,920,920,920,920,0
|
|
20230803,153200,259467187,920,920,920,920,0
|
|
20230803,153100,259467187,920,920,920,920,0
|
|
20230803,153000,259467187,920,920,920,920,8196
|
|
20230803,152900,251926867,921,921,921,921,0
|
|
20230803,152800,251926867,921,921,921,921,0
|
|
20230803,152700,251926867,921,921,921,921,0
|
|
20230803,152600,251926867,921,921,921,921,0
|
|
20230803,152500,251926867,921,921,921,921,0
|
|
20230803,152400,251926867,921,921,921,921,0
|
|
20230803,152300,251926867,921,921,921,921,0
|
|
20230803,152200,251926867,921,921,921,921,0
|
|
20230803,152100,251926867,921,921,921,921,0
|
|
20230803,152000,251926867,921,921,921,921,0
|
|
20230803,151900,251926867,921,921,923,921,19
|
|
20230803,151800,251909366,921,921,921,921,1669
|
|
20230803,151700,250372217,921,921,921,921,400
|
|
20230803,151600,250003817,921,922,923,921,82
|
|
20230803,151500,249928135,923,923,923,923,0
|
|
20230803,151400,249928135,923,923,923,923,501
|
|
20230803,151300,249465712,923,922,923,922,600
|
|
20230803,151200,248911927,923,921,923,917,1824
|
|
20230803,151100,247231599,920,914,920,914,5522
|
|
20230803,151000,242169191,914,914,915,913,452
|
|
20230803,150900,241756063,914,914,914,914,400
|
|
20230803,150800,241390463,914,914,914,914,2
|
|
20230803,150700,241388635,914,914,914,914,601
|
|
20230803,150600,240839321,914,913,914,913,999
|
|
20230803,150500,239926525,913,911,913,911,9408
|
|
20230803,150400,231345774,910,910,910,910,94
|
|
20230803,150300,231260234,910,907,910,907,8879
|
|
20230803,150200,223182340,907,907,907,907,2200
|
|
20230803,150100,221186940,907,907,907,907,0
|
|
20230803,150000,221186940,907,907,907,907,0
|
|
20230803,145900,221186940,907,907,907,907,0
|
|
20230803,145800,221186940,907,907,907,907,0
|
|
20230803,145700,221186940,907,907,907,907,0
|
|
20230803,145600,221186940,907,907,907,907,1
|
|
20230803,145500,221186033,905,905,905,905,20
|
|
20230803,145400,221167933,905,905,905,905,0
|
|
20230803,145300,221167933,905,905,905,905,90
|
|
20230803,145200,221086483,907,907,907,907,0
|
|
20230803,145100,221086483,907,905,907,904,281
|
|
20230803,145000,220832380,905,905,905,905,25
|
|
20230803,144900,220809755,907,907,907,907,0
|
|
20230803,144800,220809755,907,907,907,907,400
|
|
20230803,144700,220446955,907,905,907,905,1489
|
|
20230803,144600,219099408,905,907,907,905,1213
|
|
20230803,144500,218001243,907,907,907,907,100
|
|
20230803,144400,217910543,907,907,907,907,0
|
|
20230803,144300,217910543,907,907,907,907,0
|
|
20230803,144200,217910543,907,907,907,907,0
|
|
20230803,144100,217910543,907,907,907,907,26
|
|
20230803,144000,217886961,905,905,905,905,860
|
|
20230803,143900,217108661,905,905,905,905,3
|
|
20230803,143800,217105946,907,907,907,907,1687
|
|
20230803,143700,215575837,907,907,907,907,100
|
|
20230803,143600,215485137,907,906,907,906,419
|
|
20230803,143500,215105215,907,907,907,907,0
|
|
20230803,143400,215105215,907,906,907,906,554
|
|
20230803,143300,214602884,907,907,907,907,0
|
|
20230803,143200,214602884,907,907,907,907,31
|
|
20230803,143100,214574767,907,907,907,907,34
|
|
20230803,143000,214543929,907,907,907,907,20
|
|
20230803,142900,214525789,907,907,907,907,0
|
|
20230803,142800,214525789,907,907,907,907,30
|
|
20230803,142700,214498579,907,907,907,907,0
|
|
20230803,142600,214498579,907,907,907,907,2000
|
|
20230803,142500,212684579,907,907,907,907,0
|
|
20230803,142400,212684579,907,907,907,907,0
|
|
20230803,142300,212684579,907,907,907,907,457
|
|
20230803,142200,212270080,907,907,907,907,0
|
|
20230803,142100,212270080,907,907,907,907,100
|
|
20230803,142000,212179380,907,907,907,907,0
|
|
20230803,141900,212179380,907,907,907,907,0
|
|
20230803,141800,212179380,907,907,907,907,1
|
|
20230803,141700,212178473,902,902,902,902,0
|
|
20230803,141600,212178473,902,902,902,902,0
|
|
20230803,141500,212178473,902,902,902,902,156
|
|
20230803,141400,212037761,904,904,904,904,0
|
|
20230803,141300,212037761,904,904,904,904,3
|
|
20230803,141200,212035049,904,903,904,901,21
|
|
20230803,141100,212016122,904,904,904,904,1
|
|
20230803,141000,212015218,905,905,905,905,2
|
|
20230803,140900,212013408,906,907,907,906,518
|
|
20230803,140800,211544095,907,907,907,907,7
|
|
20230803,140700,211537746,908,908,908,908,0
|
|
20230803,140600,211537746,908,908,908,908,17
|
|
20230803,140500,211522310,909,910,910,909,14
|
|
20230803,140400,211509573,910,910,910,910,5
|
|
20230803,140300,211505023,910,910,910,910,5
|
|
20230803,140200,211500473,910,910,910,910,0
|
|
20230803,140100,211500473,910,910,910,910,0
|
|
20230803,140000,211500473,910,910,910,910,0
|
|
20230803,135900,211500473,910,910,910,910,41
|
|
20230803,135800,211463163,910,910,910,910,512
|
|
20230803,135700,210997243,910,910,910,910,20
|
|
20230803,135600,210979043,910,910,910,909,747
|
|
20230803,135500,210299274,910,910,910,909,1205
|
|
20230803,135400,209203727,910,910,910,910,1553
|
|
20230803,135300,207790497,909,909,909,909,1100
|
|
20230803,135200,206790597,910,910,910,909,5
|
|
20230803,135100,206786049,909,910,910,909,347
|
|
20230803,135000,206470281,909,909,910,909,943
|
|
20230803,134900,205612893,909,909,909,909,380
|
|
20230803,134800,205267473,909,906,909,906,3477
|
|
20230803,134700,202117300,906,906,906,905,625
|
|
20230803,134600,201551074,906,906,906,906,634
|
|
20230803,134500,200976670,906,906,906,906,490
|
|
20230803,134400,200532730,905,905,905,905,1
|
|
20230803,134300,200531825,905,905,905,905,0
|
|
20230803,134200,200531825,905,901,905,901,865
|
|
20230803,134100,199750885,901,901,901,901,0
|
|
20230803,134000,199750885,901,900,901,900,307
|
|
20230803,133900,199474578,900,900,900,900,0
|
|
20230803,133800,199474578,900,900,900,900,10
|
|
20230803,133700,199465578,901,901,901,901,10
|
|
20230803,133600,199456568,901,901,901,901,1
|
|
20230803,133500,199455667,900,900,900,900,0
|
|
20230803,133400,199455667,900,900,900,900,7147
|
|
20230803,133300,193023367,901,901,901,901,0
|
|
20230803,133200,193023367,901,901,901,901,0
|
|
20230803,133100,193023367,901,901,901,901,0
|
|
20230803,133000,193023367,901,901,901,901,0
|
|
20230803,132900,193023367,901,901,901,901,0
|
|
20230803,132800,193023367,901,901,901,901,101
|
|
20230803,132700,192932366,901,899,901,899,5185
|
|
20230803,132600,188265859,900,900,900,900,0
|
|
20230803,132500,188265859,900,900,900,900,0
|
|
20230803,132400,188265859,900,900,900,900,0
|
|
20230803,132300,188265859,900,900,900,900,53
|
|
20230803,132200,188218159,900,900,900,900,0
|
|
20230803,132100,188218159,900,900,900,900,0
|
|
20230803,132000,188218159,900,900,900,900,100
|
|
20230803,131900,188128159,900,900,900,900,0
|
|
20230803,131800,188128159,900,900,900,900,1
|
|
20230803,131700,188127259,900,900,900,900,111
|
|
20230803,131600,188027359,900,897,900,897,2862
|
|
20230803,131500,185454786,897,897,897,897,730
|
|
20230803,131400,184799976,892,896,896,892,550
|
|
20230803,131300,184308054,897,897,897,897,0
|
|
20230803,131200,184308054,897,897,897,897,0
|
|
20230803,131100,184308054,897,897,897,897,0
|
|
20230803,131000,184308054,897,897,897,897,16
|
|
20230803,130900,184293702,897,897,897,897,2
|
|
20230803,130800,184291908,897,897,897,897,3
|
|
20230803,130700,184289217,897,894,897,894,4516
|
|
20230803,130600,180251442,894,894,894,894,2
|
|
20230803,130500,180249654,894,894,894,894,0
|
|
20230803,130400,180249654,894,894,894,894,0
|
|
20230803,130300,180249654,894,894,894,894,0
|
|
20230803,130200,180249654,894,894,894,894,0
|
|
20230803,130100,180249654,894,894,894,894,10
|
|
20230803,130000,180240714,892,893,893,892,1203
|
|
20230803,125900,179166438,892,892,892,892,82
|
|
20230803,125800,179093294,892,892,892,892,0
|
|
20230803,125700,179093294,892,892,892,892,8
|
|
20230803,125600,179086158,892,892,892,892,62
|
|
20230803,125500,179030854,892,892,892,892,0
|
|
20230803,125400,179030854,892,892,892,892,54
|
|
20230803,125300,178982686,892,893,893,892,1796
|
|
20230803,125200,177380477,893,893,893,893,0
|
|
20230803,125100,177380477,893,893,893,893,923
|
|
20230803,125000,176556238,892,892,892,892,0
|
|
20230803,124900,176556238,892,892,892,892,8
|
|
20230803,124800,176549102,892,892,892,892,2
|
|
20230803,124700,176547318,890,890,890,890,1334
|
|
20230803,124600,175360058,891,891,891,891,221
|
|
20230803,124500,175163147,891,891,891,891,0
|
|
20230803,124400,175163147,891,891,891,891,0
|
|
20230803,124300,175163147,891,891,891,891,0
|
|
20230803,124200,175163147,891,891,891,891,0
|
|
20230803,124100,175163147,891,891,891,891,0
|
|
20230803,124000,175163147,891,891,891,891,3
|
|
20230803,123900,175160474,894,894,894,894,0
|
|
20230803,123800,175160474,894,894,894,894,10
|
|
20230803,123700,175151534,894,894,894,894,0
|
|
20230803,123600,175151534,894,890,894,889,6340
|
|
20230803,123500,169515015,889,889,889,889,871
|
|
20230803,123400,168740696,889,891,891,889,5000
|
|
20230803,123300,164295558,892,893,893,892,61
|
|
20230803,123200,164241126,894,894,894,894,0
|
|
20230803,123100,164241126,894,894,894,894,335
|
|
20230803,123000,163941636,894,894,894,894,0
|
|
20230803,122900,163941636,894,894,894,894,20
|
|
20230803,122800,163923756,890,893,893,890,558
|
|
20230803,122700,163425489,893,893,893,893,0
|
|
20230803,122600,163425489,893,893,893,893,2
|
|
20230803,122500,163423703,891,890,891,890,466
|
|
20230803,122400,163008927,890,892,892,890,7300
|
|
20230803,122300,156511867,893,893,893,893,864
|
|
20230803,122200,155740315,893,893,893,893,508
|
|
20230803,122100,155286671,893,893,893,893,3
|
|
20230803,122000,155283992,893,893,893,893,0
|
|
20230803,121900,155283992,893,893,893,893,0
|
|
20230803,121800,155283992,893,892,893,892,7
|
|
20230803,121700,155277743,892,892,892,892,0
|
|
20230803,121600,155277743,892,892,892,892,0
|
|
20230803,121500,155277743,892,892,892,892,40
|
|
20230803,121400,155242063,892,892,892,892,0
|
|
20230803,121300,155242063,892,892,892,892,0
|
|
20230803,121200,155242063,892,892,892,892,1
|
|
20230803,121100,155241171,892,892,892,892,0
|
|
20230803,121000,155241171,892,892,892,892,179
|
|
20230803,120900,155081503,893,893,893,893,0
|
|
20230803,120800,155081503,893,893,893,893,0
|
|
20230803,120700,155081503,893,890,893,890,1075
|
|
20230803,120600,154122664,890,890,890,890,1000
|
|
20230803,120500,153232664,890,890,890,890,55
|
|
20230803,120400,153183714,890,890,890,890,10
|
|
20230803,120300,153174814,889,889,889,889,0
|
|
20230803,120200,153174814,889,889,889,889,0
|
|
20230803,120100,153174814,889,889,889,889,0
|
|
20230803,120000,153174814,889,889,889,889,0
|
|
20230803,115900,153174814,889,889,889,889,1325
|
|
20230803,115800,151996889,890,890,890,890,181
|
|
20230803,115700,151835799,890,890,890,890,0
|
|
20230803,115600,151835799,890,890,890,890,0
|
|
20230803,115500,151835799,890,890,890,890,0
|
|
20230803,115400,151835799,890,890,890,890,0
|
|
20230803,115300,151835799,890,890,890,890,0
|
|
20230803,115200,151835799,890,890,890,890,0
|
|
20230803,115100,151835799,890,890,890,890,0
|
|
20230803,115000,151835799,890,890,890,890,0
|
|
20230803,114900,151835799,890,890,890,890,1
|
|
20230803,114800,151834909,890,890,890,890,0
|
|
20230803,114700,151834909,890,890,890,890,0
|
|
20230803,114600,151834909,890,890,890,890,0
|
|
20230803,114500,151834909,890,890,890,890,0
|
|
20230803,114400,151834909,890,890,890,890,0
|
|
20230803,114300,151834909,890,890,890,890,0
|
|
20230803,114200,151834909,890,890,890,890,0
|
|
20230803,114100,151834909,890,890,890,890,0
|
|
20230803,114000,151834909,890,890,890,890,0
|
|
20230803,113900,151834909,890,890,890,890,2
|
|
20230803,113800,151833129,890,890,890,890,62
|
|
20230803,113700,151777949,890,890,890,890,0
|
|
20230803,113600,151777949,890,890,890,890,1700
|
|
20230803,113500,150264949,889,889,889,889,82
|
|
20230803,113400,150192051,889,890,890,889,188
|
|
20230803,113300,150024828,890,891,892,890,2067
|
|
20230803,113200,148184412,892,892,892,892,500
|
|
20230803,113100,147738412,893,893,893,893,0
|
|
20230803,113000,147738412,893,893,893,893,100
|
|
20230803,112900,147649112,893,893,893,893,121
|
|
20230803,112800,147541059,893,893,893,893,200
|
|
20230803,112700,147362459,893,893,893,893,66
|
|
20230803,112600,147303521,893,893,893,893,0
|
|
20230803,112500,147303521,893,892,893,892,819
|
|
20230803,112400,146572475,892,892,892,892,0
|
|
20230803,112300,146572475,892,892,892,892,0
|
|
20230803,112200,146572475,892,892,892,892,100
|
|
20230803,112100,146483275,892,892,892,892,0
|
|
20230803,112000,146483275,892,891,892,891,102
|
|
20230803,111900,146392293,891,891,891,891,0
|
|
20230803,111800,146392293,891,891,891,891,0
|
|
20230803,111700,146392293,891,891,891,891,0
|
|
20230803,111600,146392293,891,891,891,891,68
|
|
20230803,111500,146331705,891,891,891,891,0
|
|
20230803,111400,146331705,891,891,891,891,0
|
|
20230803,111300,146331705,891,891,891,891,0
|
|
20230803,111200,146331705,891,891,891,891,5
|
|
20230803,111100,146327250,890,890,890,890,0
|
|
20230803,111000,146327250,890,890,890,890,1545
|
|
20230803,110900,144952200,890,890,890,890,0
|
|
20230803,110800,144952200,890,890,890,890,80
|
|
20230803,110700,144881000,891,891,891,891,0
|
|
20230803,110600,144881000,891,891,891,891,0
|
|
20230803,110500,144881000,891,891,891,890,502
|
|
20230803,110400,144433944,891,891,891,891,3
|
|
20230803,110300,144431271,891,891,891,891,0
|
|
20230803,110200,144431271,891,891,891,891,83
|
|
20230803,110100,144357318,891,891,891,891,0
|
|
20230803,110000,144357318,891,891,891,891,0
|
|
20230803,105900,144357318,891,891,891,891,2
|
|
20230803,105800,144355536,891,891,891,891,2
|
|
20230803,105700,144353754,892,892,892,892,72
|
|
20230803,105600,144289530,892,892,892,892,6
|
|
20230803,105500,144284178,892,892,892,892,68
|
|
20230803,105400,144223522,892,892,892,892,27
|
|
20230803,105300,144199438,894,892,894,892,10
|
|
20230803,105200,144190508,892,892,892,892,1
|
|
20230803,105100,144189616,892,892,892,892,1
|
|
20230803,105000,144188724,893,893,893,893,28
|
|
20230803,104900,144163720,894,894,894,894,0
|
|
20230803,104800,144163720,894,894,894,894,0
|
|
20230803,104700,144163720,894,892,894,892,70
|
|
20230803,104600,144101222,891,890,891,890,243
|
|
20230803,104500,143884946,890,890,890,890,2
|
|
20230803,104400,143883166,890,890,890,890,3
|
|
20230803,104300,143880496,890,890,890,890,0
|
|
20230803,104200,143880496,890,890,890,890,5000
|
|
20230803,104100,139430496,890,890,890,890,275
|
|
20230803,104000,139185746,890,889,890,889,101
|
|
20230803,103900,139095956,889,889,889,889,0
|
|
20230803,103800,139095956,889,887,889,887,5579
|
|
20230803,103700,134147283,887,887,887,887,2
|
|
20230803,103600,134145509,887,888,888,886,4041
|
|
20230803,103500,130562483,886,888,888,886,2025
|
|
20230803,103400,128768293,886,887,888,886,8320
|
|
20230803,103300,121396143,886,886,886,886,0
|
|
20230803,103200,121396143,886,887,890,886,2948
|
|
20230803,103100,118784094,886,886,886,886,572
|
|
20230803,103000,118277302,886,889,889,886,800
|
|
20230803,102900,117568496,890,890,890,890,2
|
|
20230803,102800,117566716,889,886,889,886,4176
|
|
20230803,102700,113866777,887,887,887,887,1253
|
|
20230803,102600,112755366,891,892,892,891,121
|
|
20230803,102500,112647443,893,893,893,893,0
|
|
20230803,102400,112647443,893,891,893,891,1357
|
|
20230803,102300,111436944,890,889,890,889,129
|
|
20230803,102200,111322198,888,886,888,886,1295
|
|
20230803,102100,110173158,886,888,888,886,2200
|
|
20230803,102000,108221998,889,889,889,889,11
|
|
20230803,101900,108212219,887,887,887,887,0
|
|
20230803,101800,108212219,887,887,887,887,0
|
|
20230803,101700,108212219,887,887,887,887,0
|
|
20230803,101600,108212219,887,887,887,887,8
|
|
20230803,101500,108205123,887,890,890,887,277
|
|
20230803,101400,107959143,891,891,891,891,0
|
|
20230803,101300,107959143,891,890,891,890,200
|
|
20230803,101200,107781043,891,891,891,891,0
|
|
20230803,101100,107781043,891,891,891,891,0
|
|
20230803,101000,107781043,891,891,891,891,12
|
|
20230803,100900,107770351,891,888,891,888,1101
|
|
20230803,100800,106789663,893,893,893,893,0
|
|
20230803,100700,106789663,893,893,893,893,5
|
|
20230803,100600,106785198,887,890,890,887,11444
|
|
20230803,100500,96631700,888,888,888,888,0
|
|
20230803,100400,96631700,888,888,888,888,0
|
|
20230803,100300,96631700,888,888,888,887,1500
|
|
20230803,100200,95300126,888,890,890,888,1700
|
|
20230803,100100,93790238,889,889,889,889,0
|
|
20230803,100000,93790238,889,891,891,889,1569
|
|
20230803,095900,92394514,890,890,890,890,0
|
|
20230803,095800,92394514,890,892,892,890,5000
|
|
20230803,095700,87943302,892,892,892,892,394
|
|
20230803,095600,87591854,892,892,892,892,129
|
|
20230803,095500,87476786,892,892,892,892,775
|
|
20230803,095400,86785486,891,892,892,891,4416
|
|
20230803,095300,82850723,890,892,892,890,5610
|
|
20230803,095200,77846613,892,892,892,892,20
|
|
20230803,095100,77828773,891,892,892,891,3242
|
|
20230803,095000,74938452,892,892,892,892,0
|
|
20230803,094900,74938452,892,893,893,892,2263
|
|
20230803,094800,72917673,894,891,894,891,8961
|
|
20230803,094700,64915649,889,889,889,889,0
|
|
20230803,094600,64915649,889,889,889,889,100
|
|
20230803,094500,64826749,889,890,890,889,286
|
|
20230803,094400,64572445,892,892,892,892,0
|
|
20230803,094300,64572445,892,892,892,892,0
|
|
20230803,094200,64572445,892,892,892,891,1636
|
|
20230803,094100,63113209,892,892,892,892,0
|
|
20230803,094000,63113209,892,892,892,892,0
|
|
20230803,093900,63113209,892,893,893,892,334
|
|
20230803,093800,62814957,893,893,893,893,49
|
|
20230803,093700,62771200,893,890,893,889,3001
|
|
20230803,093600,60102807,893,893,893,893,51
|
|
20230803,093500,60057264,890,893,893,890,955
|
|
20230803,093400,59207299,893,889,893,889,322
|
|
20230803,093300,58921009,893,889,893,889,1000
|
|
20230803,093200,58031137,889,887,889,887,3167
|
|
20230803,093100,55222006,888,888,888,888,23
|
|
20230803,093000,55201582,889,889,889,889,20
|
|
20230803,092900,55183802,888,888,888,888,38
|
|
20230803,092800,55150058,892,892,892,892,1032
|
|
20230803,092700,54229514,886,886,886,886,10
|
|
20230803,092600,54220654,887,886,887,886,434
|
|
20230803,092500,53835768,886,889,889,886,4644
|
|
20230803,092400,49718455,893,891,893,890,2493
|
|
20230803,092300,47497199,890,890,890,890,5
|
|
20230803,092200,47492749,888,888,888,888,0
|
|
20230803,092100,47492749,888,887,889,887,15771
|
|
20230803,092000,33488263,887,886,887,886,3870
|
|
20230803,091900,30055611,887,885,887,885,46
|
|
20230803,091800,30014895,887,885,887,885,500
|
|
20230803,091700,29571467,884,884,884,884,111
|
|
20230803,091600,29473343,886,884,886,883,1527
|
|
20230803,091500,28124833,888,885,888,883,164
|
|
20230803,091400,27979493,886,883,886,883,1003
|
|
20230803,091300,27092216,883,883,883,883,1
|
|
20230803,091200,27091333,879,882,882,879,1325
|
|
20230803,091100,25923171,882,883,885,882,6
|
|
20230803,091000,25917874,884,883,886,883,2615
|
|
20230803,090900,23606509,884,879,884,879,434
|
|
20230803,090800,23224871,879,878,879,878,54
|
|
20230803,090700,23177457,878,886,887,877,10076
|
|
20230803,090600,14276348,887,889,889,886,1779
|
|
20230803,090500,12698164,889,888,889,888,25
|
|
20230803,090400,12675944,887,888,888,887,6364
|
|
20230803,090300,7024731,894,894,895,888,6354
|
|
20230803,090200,1346446,895,895,895,895,0
|
|
20230803,090100,1346446,895,887,895,887,619
|
|
20230803,090000,792935,888,889,889,888,892
|