670 lines
28 KiB
CSV
670 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,200700,69606623,920,920,920,920,1458
|
|
20230810,200600,69606623,920,920,920,920,0
|
|
20230810,200500,69606623,920,920,920,920,0
|
|
20230810,200400,69606623,920,920,920,920,0
|
|
20230810,200300,69606623,920,920,920,920,0
|
|
20230810,200200,69606623,920,920,920,920,0
|
|
20230810,200100,69606623,920,920,920,920,0
|
|
20230810,200000,69606623,920,920,920,920,0
|
|
20230810,195900,69606623,920,920,920,920,0
|
|
20230810,195800,69606623,920,920,920,920,0
|
|
20230810,195700,69606623,920,920,920,920,0
|
|
20230810,195600,69606623,920,920,920,920,0
|
|
20230810,195500,69606623,920,920,920,920,0
|
|
20230810,195400,69606623,920,920,920,920,0
|
|
20230810,195300,69606623,920,920,920,920,0
|
|
20230810,195200,69606623,920,920,920,920,0
|
|
20230810,195100,69606623,920,920,920,920,0
|
|
20230810,195000,69606623,920,920,920,920,0
|
|
20230810,194900,69606623,920,920,920,920,0
|
|
20230810,194800,69606623,920,920,920,920,0
|
|
20230810,194700,69606623,920,920,920,920,0
|
|
20230810,194600,69606623,920,920,920,920,0
|
|
20230810,194500,69606623,920,920,920,920,0
|
|
20230810,194400,69606623,920,920,920,920,0
|
|
20230810,194300,69606623,920,920,920,920,0
|
|
20230810,194200,69606623,920,920,920,920,0
|
|
20230810,194100,69606623,920,920,920,920,0
|
|
20230810,194000,69606623,920,920,920,920,0
|
|
20230810,193900,69606623,920,920,920,920,0
|
|
20230810,193800,69606623,920,920,920,920,0
|
|
20230810,193700,69606623,920,920,920,920,1458
|
|
20230810,193600,69606623,920,920,920,920,0
|
|
20230810,193500,69606623,920,920,920,920,0
|
|
20230810,193400,69606623,920,920,920,920,0
|
|
20230810,193300,69606623,920,920,920,920,0
|
|
20230810,193200,69606623,920,920,920,920,0
|
|
20230810,193100,69606623,920,920,920,920,0
|
|
20230810,193000,69606623,920,920,920,920,0
|
|
20230810,192900,69606623,920,920,920,920,0
|
|
20230810,192800,69606623,920,920,920,920,0
|
|
20230810,192700,69606623,920,920,920,920,0
|
|
20230810,192600,69606623,920,920,920,920,0
|
|
20230810,192500,69606623,920,920,920,920,0
|
|
20230810,192400,69606623,920,920,920,920,0
|
|
20230810,192300,69606623,920,920,920,920,0
|
|
20230810,192200,69606623,920,920,920,920,0
|
|
20230810,192100,69606623,920,920,920,920,0
|
|
20230810,192000,69606623,920,920,920,920,0
|
|
20230810,191900,69606623,920,920,920,920,0
|
|
20230810,191800,69606623,920,920,920,920,0
|
|
20230810,191700,69606623,920,920,920,920,0
|
|
20230810,191600,69606623,920,920,920,920,0
|
|
20230810,191500,69606623,920,920,920,920,0
|
|
20230810,191400,69606623,920,920,920,920,0
|
|
20230810,191300,69606623,920,920,920,920,0
|
|
20230810,191200,69606623,920,920,920,920,0
|
|
20230810,191100,69606623,920,920,920,920,0
|
|
20230810,191000,69606623,920,920,920,920,0
|
|
20230810,190900,69606623,920,920,920,920,0
|
|
20230810,190800,69606623,920,920,920,920,0
|
|
20230810,190700,69606623,920,920,920,920,1458
|
|
20230810,190600,69606623,920,920,920,920,0
|
|
20230810,190500,69606623,920,920,920,920,0
|
|
20230810,190400,69606623,920,920,920,920,0
|
|
20230810,190300,69606623,920,920,920,920,0
|
|
20230810,190200,69606623,920,920,920,920,0
|
|
20230810,190100,69606623,920,920,920,920,0
|
|
20230810,190000,69606623,920,920,920,920,0
|
|
20230810,185900,69606623,920,920,920,920,0
|
|
20230810,185800,69606623,920,920,920,920,0
|
|
20230810,185700,69606623,920,920,920,920,0
|
|
20230810,185600,69606623,920,920,920,920,0
|
|
20230810,185500,69606623,920,920,920,920,0
|
|
20230810,185400,69606623,920,920,920,920,0
|
|
20230810,185300,69606623,920,920,920,920,0
|
|
20230810,185200,69606623,920,920,920,920,0
|
|
20230810,185100,69606623,920,920,920,920,0
|
|
20230810,185000,69606623,920,920,920,920,0
|
|
20230810,184900,69606623,920,920,920,920,0
|
|
20230810,184800,69606623,920,920,920,920,0
|
|
20230810,184700,69606623,920,920,920,920,0
|
|
20230810,184600,69606623,920,920,920,920,0
|
|
20230810,184500,69606623,920,920,920,920,0
|
|
20230810,184400,69606623,920,920,920,920,0
|
|
20230810,184300,69606623,920,920,920,920,0
|
|
20230810,184200,69606623,920,920,920,920,0
|
|
20230810,184100,69606623,920,920,920,920,0
|
|
20230810,184000,69606623,920,920,920,920,0
|
|
20230810,183900,69606623,920,920,920,920,0
|
|
20230810,183800,69606623,920,920,920,920,0
|
|
20230810,183700,69606623,920,920,920,920,1458
|
|
20230810,183600,69606623,920,920,920,920,0
|
|
20230810,183500,69606623,920,920,920,920,0
|
|
20230810,183400,69606623,920,920,920,920,0
|
|
20230810,183300,69606623,920,920,920,920,0
|
|
20230810,183200,69606623,920,920,920,920,0
|
|
20230810,183100,69606623,920,920,920,920,0
|
|
20230810,183000,69606623,920,920,920,920,0
|
|
20230810,182900,69606623,920,920,920,920,0
|
|
20230810,182800,69606623,920,920,920,920,0
|
|
20230810,182700,69606623,920,920,920,920,0
|
|
20230810,182600,69606623,920,920,920,920,0
|
|
20230810,182500,69606623,920,920,920,920,0
|
|
20230810,182400,69606623,920,920,920,920,0
|
|
20230810,182300,69606623,920,920,920,920,0
|
|
20230810,182200,69606623,920,920,920,920,0
|
|
20230810,182100,69606623,920,920,920,920,0
|
|
20230810,182000,69606623,920,920,920,920,0
|
|
20230810,181900,69606623,920,920,920,920,0
|
|
20230810,181800,69606623,920,920,920,920,0
|
|
20230810,181700,69606623,920,920,920,920,0
|
|
20230810,181600,69606623,920,920,920,920,0
|
|
20230810,181500,69606623,920,920,920,920,0
|
|
20230810,181400,69606623,920,920,920,920,0
|
|
20230810,181300,69606623,920,920,920,920,0
|
|
20230810,181200,69606623,920,920,920,920,0
|
|
20230810,181100,69606623,920,920,920,920,0
|
|
20230810,181000,69606623,920,920,920,920,0
|
|
20230810,180900,69606623,920,920,920,920,0
|
|
20230810,180800,69606623,920,920,920,920,0
|
|
20230810,180700,69606623,920,920,920,920,1458
|
|
20230810,180600,69606623,920,920,920,920,0
|
|
20230810,180500,69606623,920,920,920,920,0
|
|
20230810,180400,69606623,920,920,920,920,0
|
|
20230810,180300,69606623,920,920,920,920,0
|
|
20230810,180200,69606623,920,920,920,920,0
|
|
20230810,180100,69606623,920,920,920,920,0
|
|
20230810,180000,69606623,920,920,920,920,0
|
|
20230810,175900,69606623,920,920,920,920,0
|
|
20230810,175800,69606623,920,920,920,920,0
|
|
20230810,175700,69606623,920,920,920,920,0
|
|
20230810,175600,69606623,920,920,920,920,0
|
|
20230810,175500,69606623,920,920,920,920,0
|
|
20230810,175400,69606623,920,920,920,920,0
|
|
20230810,175300,69606623,920,920,920,920,0
|
|
20230810,175200,69606623,920,920,920,920,0
|
|
20230810,175100,69606623,920,920,920,920,0
|
|
20230810,175000,69606623,920,920,920,920,0
|
|
20230810,174900,69606623,920,920,920,920,0
|
|
20230810,174800,69606623,920,920,920,920,0
|
|
20230810,174700,69606623,920,920,920,920,0
|
|
20230810,174600,69606623,920,920,920,920,0
|
|
20230810,174500,69606623,920,920,920,920,0
|
|
20230810,174400,69606623,920,920,920,920,0
|
|
20230810,174300,69606623,920,920,920,920,0
|
|
20230810,174200,69606623,920,920,920,920,0
|
|
20230810,174100,69606623,920,920,920,920,0
|
|
20230810,174000,69606623,920,920,920,920,0
|
|
20230810,173900,69606623,920,920,920,920,0
|
|
20230810,173800,69606623,920,920,920,920,0
|
|
20230810,173700,69606623,920,920,920,920,1458
|
|
20230810,173600,69606623,920,920,920,920,0
|
|
20230810,173500,69606623,920,920,920,920,0
|
|
20230810,173400,69606623,920,920,920,920,0
|
|
20230810,173300,69606623,920,920,920,920,0
|
|
20230810,173200,69606623,920,920,920,920,0
|
|
20230810,173100,69606623,920,920,920,920,0
|
|
20230810,173000,69606623,920,920,920,920,0
|
|
20230810,172900,69606623,920,920,920,920,0
|
|
20230810,172800,69606623,920,920,920,920,0
|
|
20230810,172700,69606623,920,920,920,920,0
|
|
20230810,172600,69606623,920,920,920,920,0
|
|
20230810,172500,69606623,920,920,920,920,0
|
|
20230810,172400,69606623,920,920,920,920,0
|
|
20230810,172300,69606623,920,920,920,920,0
|
|
20230810,172200,69606623,920,920,920,920,0
|
|
20230810,172100,69606623,920,920,920,920,0
|
|
20230810,172000,69606623,920,920,920,920,0
|
|
20230810,171900,69606623,920,920,920,920,0
|
|
20230810,171800,69606623,920,920,920,920,0
|
|
20230810,171700,69606623,920,920,920,920,0
|
|
20230810,171600,69606623,920,920,920,920,0
|
|
20230810,171500,69606623,920,920,920,920,0
|
|
20230810,171400,69606623,920,920,920,920,0
|
|
20230810,171300,69606623,920,920,920,920,0
|
|
20230810,171200,69606623,920,920,920,920,0
|
|
20230810,171100,69606623,920,920,920,920,0
|
|
20230810,171000,69606623,920,920,920,920,0
|
|
20230810,170900,69606623,920,920,920,920,0
|
|
20230810,170800,69606623,920,920,920,920,0
|
|
20230810,170700,69606623,920,920,920,920,1458
|
|
20230810,170600,69606623,920,920,920,920,0
|
|
20230810,170500,69606623,920,920,920,920,0
|
|
20230810,170400,69606623,920,920,920,920,0
|
|
20230810,170300,69606623,920,920,920,920,0
|
|
20230810,170200,69606623,920,920,920,920,0
|
|
20230810,170100,69606623,920,920,920,920,0
|
|
20230810,170000,69606623,920,920,920,920,0
|
|
20230810,165900,69606623,920,920,920,920,0
|
|
20230810,165800,69606623,920,920,920,920,0
|
|
20230810,165700,69606623,920,920,920,920,0
|
|
20230810,165600,69606623,920,920,920,920,0
|
|
20230810,165500,69606623,920,920,920,920,0
|
|
20230810,165400,69606623,920,920,920,920,0
|
|
20230810,165300,69606623,920,920,920,920,0
|
|
20230810,165200,69606623,920,920,920,920,0
|
|
20230810,165100,69606623,920,920,920,920,0
|
|
20230810,165000,69606623,920,920,920,920,0
|
|
20230810,164900,69606623,920,920,920,920,0
|
|
20230810,164800,69606623,920,920,920,920,0
|
|
20230810,164700,69606623,920,920,920,920,0
|
|
20230810,164600,69606623,920,920,920,920,0
|
|
20230810,164500,69606623,920,920,920,920,0
|
|
20230810,164400,69606623,920,920,920,920,0
|
|
20230810,164300,69606623,920,920,920,920,0
|
|
20230810,164200,69606623,920,920,920,920,0
|
|
20230810,164100,69606623,920,920,920,920,0
|
|
20230810,164000,69606623,920,920,920,920,0
|
|
20230810,163900,69606623,920,920,920,920,0
|
|
20230810,163800,69606623,920,920,920,920,0
|
|
20230810,163700,69606623,920,920,920,920,1458
|
|
20230810,163600,69606623,920,920,920,920,0
|
|
20230810,163500,69606623,920,920,920,920,0
|
|
20230810,163400,69606623,920,920,920,920,0
|
|
20230810,163300,69606623,920,920,920,920,0
|
|
20230810,163200,69606623,920,920,920,920,0
|
|
20230810,163100,69606623,920,920,920,920,0
|
|
20230810,163000,69606623,920,920,920,920,0
|
|
20230810,162900,69606623,920,920,920,920,0
|
|
20230810,162800,69606623,920,920,920,920,0
|
|
20230810,162700,69606623,920,920,920,920,0
|
|
20230810,162600,69606623,920,920,920,920,0
|
|
20230810,162500,69606623,920,920,920,920,0
|
|
20230810,162400,69606623,920,920,920,920,0
|
|
20230810,162300,69606623,920,920,920,920,0
|
|
20230810,162200,69606623,920,920,920,920,0
|
|
20230810,162100,69606623,920,920,920,920,0
|
|
20230810,162000,69606623,920,920,920,920,0
|
|
20230810,161900,69606623,920,920,920,920,0
|
|
20230810,161800,69606623,920,920,920,920,0
|
|
20230810,161700,69606623,920,920,920,920,0
|
|
20230810,161600,69606623,920,920,920,920,0
|
|
20230810,161500,69606623,920,920,920,920,0
|
|
20230810,161400,69606623,920,920,920,920,0
|
|
20230810,161300,69606623,920,920,920,920,0
|
|
20230810,161200,69606623,920,920,920,920,0
|
|
20230810,161100,69606623,920,920,920,920,0
|
|
20230810,161000,69606623,920,920,920,920,0
|
|
20230810,160900,69606623,920,920,920,920,0
|
|
20230810,160800,69606623,920,920,920,920,0
|
|
20230810,160700,69606623,920,920,920,920,1458
|
|
20230810,160600,69606623,920,920,920,920,0
|
|
20230810,160500,69606623,920,920,920,920,0
|
|
20230810,160400,69606623,920,920,920,920,0
|
|
20230810,160300,69606623,920,920,920,920,0
|
|
20230810,160200,69606623,920,920,920,920,0
|
|
20230810,160100,69606623,920,920,920,920,0
|
|
20230810,160000,69606623,920,920,920,920,0
|
|
20230810,155900,69606623,920,920,920,920,0
|
|
20230810,155800,69606623,920,920,920,920,0
|
|
20230810,155700,69606623,920,920,920,920,0
|
|
20230810,155600,69606623,920,920,920,920,0
|
|
20230810,155500,69606623,920,920,920,920,0
|
|
20230810,155400,69606623,920,920,920,920,0
|
|
20230810,155300,69606623,920,920,920,920,0
|
|
20230810,155200,69606623,920,920,920,920,0
|
|
20230810,155100,69606623,920,920,920,920,0
|
|
20230810,155000,69606623,920,920,920,920,0
|
|
20230810,154900,69606623,920,920,920,920,0
|
|
20230810,154800,69606623,920,920,920,920,0
|
|
20230810,154700,69606623,920,920,920,920,0
|
|
20230810,154600,69606623,920,920,920,920,0
|
|
20230810,154500,69606623,920,920,920,920,0
|
|
20230810,154400,69606623,920,920,920,920,0
|
|
20230810,154300,69606623,920,920,920,920,0
|
|
20230810,154200,69606623,920,920,920,920,0
|
|
20230810,154100,69606623,920,920,920,920,0
|
|
20230810,154000,69606623,920,920,920,920,0
|
|
20230810,153900,69606623,920,920,920,920,0
|
|
20230810,153800,69606623,920,920,920,920,0
|
|
20230810,153700,69606623,920,920,920,920,1458
|
|
20230810,153600,69606623,920,920,920,920,0
|
|
20230810,153500,69606623,920,920,920,920,0
|
|
20230810,153400,69606623,920,920,920,920,0
|
|
20230810,153300,69606623,920,920,920,920,0
|
|
20230810,153200,69606623,920,920,920,920,0
|
|
20230810,153100,69606623,920,920,920,920,0
|
|
20230810,153000,69606623,920,920,920,920,1458
|
|
20230810,152900,68265263,919,919,919,919,0
|
|
20230810,152800,68265263,919,919,919,919,0
|
|
20230810,152700,68265263,919,919,919,919,0
|
|
20230810,152600,68265263,919,919,919,919,0
|
|
20230810,152500,68265263,919,919,919,919,0
|
|
20230810,152400,68265263,919,919,919,919,0
|
|
20230810,152300,68265263,919,919,919,919,0
|
|
20230810,152200,68265263,919,919,919,919,0
|
|
20230810,152100,68265263,919,919,919,919,0
|
|
20230810,152000,68265263,919,919,919,919,0
|
|
20230810,151900,68265263,919,919,919,919,10
|
|
20230810,151800,68256073,919,919,919,919,10
|
|
20230810,151700,68246883,918,918,918,918,0
|
|
20230810,151600,68246883,918,918,918,918,0
|
|
20230810,151500,68246883,918,919,919,918,3457
|
|
20230810,151400,65071633,919,919,919,919,1000
|
|
20230810,151300,64152633,919,919,919,919,0
|
|
20230810,151200,64152633,919,919,919,919,0
|
|
20230810,151100,64152633,919,919,919,919,458
|
|
20230810,151000,63731731,920,920,920,920,4
|
|
20230810,150900,63728051,920,920,920,920,5
|
|
20230810,150800,63723451,919,920,920,919,105
|
|
20230810,150700,63626951,920,920,920,920,0
|
|
20230810,150600,63626951,920,920,920,920,0
|
|
20230810,150500,63626951,920,920,920,920,1
|
|
20230810,150400,63626031,920,920,920,920,0
|
|
20230810,150300,63626031,920,920,920,920,0
|
|
20230810,150200,63626031,920,920,920,920,2
|
|
20230810,150100,63624191,918,918,918,918,0
|
|
20230810,150000,63624191,918,918,918,918,0
|
|
20230810,145900,63624191,918,918,918,918,0
|
|
20230810,145800,63624191,918,918,918,918,0
|
|
20230810,145700,63624191,918,918,918,918,101
|
|
20230810,145600,63531473,918,918,918,918,0
|
|
20230810,145500,63531473,918,918,918,918,0
|
|
20230810,145400,63531473,918,918,918,918,0
|
|
20230810,145300,63531473,918,918,918,918,1
|
|
20230810,145200,63530555,918,918,918,918,6
|
|
20230810,145100,63525047,918,918,918,918,736
|
|
20230810,145000,62849399,918,918,918,918,0
|
|
20230810,144900,62849399,918,918,918,918,0
|
|
20230810,144800,62849399,918,919,919,918,510
|
|
20230810,144700,62381209,919,919,919,919,0
|
|
20230810,144600,62381209,919,919,919,919,0
|
|
20230810,144500,62381209,919,919,919,919,50
|
|
20230810,144400,62335259,919,919,919,919,30
|
|
20230810,144300,62307689,919,919,919,919,20
|
|
20230810,144200,62289309,918,918,918,918,0
|
|
20230810,144100,62289309,918,918,918,918,0
|
|
20230810,144000,62289309,918,919,919,918,126
|
|
20230810,143900,62173525,919,919,919,919,0
|
|
20230810,143800,62173525,919,919,919,919,0
|
|
20230810,143700,62173525,919,919,919,919,0
|
|
20230810,143600,62173525,919,919,919,919,3
|
|
20230810,143500,62170768,917,917,917,917,116
|
|
20230810,143400,62064396,917,917,917,917,507
|
|
20230810,143300,61599477,917,917,917,917,20
|
|
20230810,143200,61581137,917,917,917,917,1
|
|
20230810,143100,61580220,919,919,919,919,0
|
|
20230810,143000,61580220,919,919,919,919,1
|
|
20230810,142900,61579301,920,920,920,920,0
|
|
20230810,142800,61579301,920,920,920,920,0
|
|
20230810,142700,61579301,920,920,920,920,2
|
|
20230810,142600,61577461,920,920,920,920,0
|
|
20230810,142500,61577461,920,920,920,920,0
|
|
20230810,142400,61577461,920,920,920,920,1
|
|
20230810,142300,61576541,915,917,917,915,5129
|
|
20230810,142200,56880581,917,917,917,917,0
|
|
20230810,142100,56880581,917,917,917,917,495
|
|
20230810,142000,56426666,918,918,918,918,1
|
|
20230810,141900,56425748,917,917,917,917,1500
|
|
20230810,141800,55050248,918,918,918,918,30
|
|
20230810,141700,55022708,918,918,918,918,10
|
|
20230810,141600,55013528,917,917,917,917,0
|
|
20230810,141500,55013528,917,918,918,917,1350
|
|
20230810,141400,53775444,918,918,918,918,30
|
|
20230810,141300,53747904,918,917,918,917,736
|
|
20230810,141200,53072956,917,917,917,917,0
|
|
20230810,141100,53072956,917,917,917,917,0
|
|
20230810,141000,53072956,917,917,917,917,0
|
|
20230810,140900,53072956,917,917,917,917,2000
|
|
20230810,140800,51238956,918,918,918,918,202
|
|
20230810,140700,51053520,920,920,920,920,0
|
|
20230810,140600,51053520,920,920,920,920,0
|
|
20230810,140500,51053520,920,918,920,918,15
|
|
20230810,140400,51039740,920,920,920,920,4
|
|
20230810,140300,51036060,918,918,918,918,0
|
|
20230810,140200,51036060,918,918,918,918,0
|
|
20230810,140100,51036060,918,918,918,918,0
|
|
20230810,140000,51036060,918,920,920,918,14
|
|
20230810,135900,51023188,920,920,920,920,0
|
|
20230810,135800,51023188,920,920,920,920,2
|
|
20230810,135700,51021348,920,920,920,920,11
|
|
20230810,135600,51011228,918,918,918,918,0
|
|
20230810,135500,51011228,918,918,918,918,97
|
|
20230810,135400,50922182,918,918,918,918,0
|
|
20230810,135300,50922182,918,918,918,918,0
|
|
20230810,135200,50922182,918,918,918,918,0
|
|
20230810,135100,50922182,918,918,918,918,63
|
|
20230810,135000,50864348,919,919,919,919,2
|
|
20230810,134900,50862510,920,920,920,920,66
|
|
20230810,134800,50801790,920,920,920,920,2
|
|
20230810,134700,50799950,921,921,921,921,0
|
|
20230810,134600,50799950,921,921,921,921,0
|
|
20230810,134500,50799950,921,921,921,921,0
|
|
20230810,134400,50799950,921,921,921,921,0
|
|
20230810,134300,50799950,921,921,921,921,0
|
|
20230810,134200,50799950,921,921,921,921,0
|
|
20230810,134100,50799950,921,921,921,921,5
|
|
20230810,134000,50795345,918,918,918,918,1000
|
|
20230810,133900,49877345,921,921,921,921,0
|
|
20230810,133800,49877345,921,921,921,921,0
|
|
20230810,133700,49877345,921,919,921,919,2
|
|
20230810,133600,49875505,918,918,918,918,0
|
|
20230810,133500,49875505,918,918,918,918,0
|
|
20230810,133400,49875505,918,918,918,918,0
|
|
20230810,133300,49875505,918,918,918,918,0
|
|
20230810,133200,49875505,918,918,918,918,0
|
|
20230810,133100,49875505,918,918,918,918,0
|
|
20230810,133000,49875505,918,918,918,918,6
|
|
20230810,132900,49869997,918,918,918,918,0
|
|
20230810,132800,49869997,918,918,918,918,0
|
|
20230810,132700,49869997,918,918,918,918,0
|
|
20230810,132600,49869997,918,918,918,918,1000
|
|
20230810,132500,48951997,920,920,920,920,9
|
|
20230810,132400,48943717,920,920,920,920,0
|
|
20230810,132300,48943717,920,920,920,920,15
|
|
20230810,132200,48929917,921,921,921,921,0
|
|
20230810,132100,48929917,921,920,921,918,491
|
|
20230810,132000,48479011,921,921,921,921,1
|
|
20230810,131900,48478090,921,921,921,921,10
|
|
20230810,131800,48468880,921,921,921,921,0
|
|
20230810,131700,48468880,921,921,921,921,0
|
|
20230810,131600,48468880,921,921,921,921,1
|
|
20230810,131500,48467959,921,921,921,921,1593
|
|
20230810,131400,47000806,922,922,922,922,0
|
|
20230810,131300,47000806,922,921,922,921,1879
|
|
20230810,131200,45270246,921,921,921,921,0
|
|
20230810,131100,45270246,921,921,921,921,0
|
|
20230810,131000,45270246,921,921,921,921,50
|
|
20230810,130900,45224196,921,921,921,921,0
|
|
20230810,130800,45224196,921,921,921,921,0
|
|
20230810,130700,45224196,921,921,921,921,0
|
|
20230810,130600,45224196,921,921,921,921,0
|
|
20230810,130500,45224196,921,921,921,921,2
|
|
20230810,130400,45222354,920,920,920,920,0
|
|
20230810,130300,45222354,920,920,920,920,0
|
|
20230810,130200,45222354,920,920,920,920,109
|
|
20230810,130100,45122074,921,921,921,921,1
|
|
20230810,130000,45121153,920,921,921,920,4
|
|
20230810,125900,45117472,921,921,921,921,0
|
|
20230810,125800,45117472,921,921,921,921,0
|
|
20230810,125700,45117472,921,921,921,921,0
|
|
20230810,125600,45117472,921,921,921,921,0
|
|
20230810,125500,45117472,921,921,921,921,1
|
|
20230810,125400,45116551,921,921,921,921,2
|
|
20230810,125300,45114709,921,921,921,921,0
|
|
20230810,125200,45114709,921,921,921,921,8
|
|
20230810,125100,45107341,917,917,917,917,0
|
|
20230810,125000,45107341,917,917,917,917,0
|
|
20230810,124900,45107341,917,917,917,917,0
|
|
20230810,124800,45107341,917,918,918,917,791
|
|
20230810,124700,44381976,916,916,916,916,0
|
|
20230810,124600,44381976,916,916,916,916,0
|
|
20230810,124500,44381976,916,916,916,916,0
|
|
20230810,124400,44381976,916,916,916,916,0
|
|
20230810,124300,44381976,916,917,917,916,3400
|
|
20230810,124200,41266850,917,921,921,917,1200
|
|
20230810,124100,40165647,921,921,921,921,0
|
|
20230810,124000,40165647,921,921,921,921,3
|
|
20230810,123900,40162884,921,921,921,921,0
|
|
20230810,123800,40162884,921,921,921,921,0
|
|
20230810,123700,40162884,921,921,921,921,0
|
|
20230810,123600,40162884,921,921,921,921,0
|
|
20230810,123500,40162884,921,921,921,921,0
|
|
20230810,123400,40162884,921,921,921,921,0
|
|
20230810,123300,40162884,921,921,921,921,0
|
|
20230810,123200,40162884,921,921,921,921,2000
|
|
20230810,123100,38320884,921,921,921,921,1
|
|
20230810,123000,38319963,916,916,916,916,0
|
|
20230810,122900,38319963,916,916,916,916,0
|
|
20230810,122800,38319963,916,916,916,916,0
|
|
20230810,122700,38319963,916,916,916,916,0
|
|
20230810,122600,38319963,916,916,916,916,0
|
|
20230810,122500,38319963,916,916,916,916,0
|
|
20230810,122400,38319963,916,916,916,916,0
|
|
20230810,122300,38319963,916,916,916,916,0
|
|
20230810,122200,38319963,916,916,916,916,0
|
|
20230810,122100,38319963,916,916,916,916,0
|
|
20230810,122000,38319963,916,916,916,916,0
|
|
20230810,121900,38319963,916,916,916,916,0
|
|
20230810,121800,38319963,916,916,916,916,0
|
|
20230810,121700,38319963,916,916,916,916,0
|
|
20230810,121600,38319963,916,916,916,916,0
|
|
20230810,121500,38319963,916,916,916,916,63
|
|
20230810,121400,38262255,916,917,917,916,2578
|
|
20230810,121300,35900622,918,918,918,918,100
|
|
20230810,121200,35808822,917,919,919,917,1287
|
|
20230810,121100,34627933,922,922,922,922,0
|
|
20230810,121000,34627933,922,922,922,922,0
|
|
20230810,120900,34627933,922,922,922,922,0
|
|
20230810,120800,34627933,922,922,922,922,0
|
|
20230810,120700,34627933,922,922,922,922,0
|
|
20230810,120600,34627933,922,922,922,922,0
|
|
20230810,120500,34627933,922,922,922,922,10
|
|
20230810,120400,34618713,920,920,920,920,0
|
|
20230810,120300,34618713,920,920,920,920,0
|
|
20230810,120200,34618713,920,920,920,920,0
|
|
20230810,120100,34618713,920,920,920,920,37
|
|
20230810,120000,34584673,917,917,917,917,0
|
|
20230810,115900,34584673,917,917,917,917,0
|
|
20230810,115800,34584673,917,919,919,917,1100
|
|
20230810,115700,33575430,919,920,920,919,560
|
|
20230810,115600,33060730,920,920,920,920,0
|
|
20230810,115500,33060730,920,920,920,920,502
|
|
20230810,115400,32598890,920,920,920,920,120
|
|
20230810,115300,32488490,920,920,920,920,221
|
|
20230810,115200,32285170,917,918,918,917,600
|
|
20230810,115100,31734965,918,919,919,918,45
|
|
20230810,115000,31693620,920,920,920,920,15
|
|
20230810,114900,31679820,920,918,920,917,800
|
|
20230810,114800,30945256,918,918,918,918,5
|
|
20230810,114700,30940666,918,918,918,918,0
|
|
20230810,114600,30940666,918,918,918,918,0
|
|
20230810,114500,30940666,918,919,919,918,700
|
|
20230810,114400,30298061,919,919,919,919,0
|
|
20230810,114300,30298061,919,919,919,919,100
|
|
20230810,114200,30206161,919,919,919,919,204
|
|
20230810,114100,30018685,920,920,920,920,0
|
|
20230810,114000,30018685,920,920,920,920,0
|
|
20230810,113900,30018685,920,920,920,920,0
|
|
20230810,113800,30018685,920,920,920,920,0
|
|
20230810,113700,30018685,920,920,920,919,690
|
|
20230810,113600,29384535,920,920,920,920,0
|
|
20230810,113500,29384535,920,920,920,920,10
|
|
20230810,113400,29375335,920,920,920,920,49
|
|
20230810,113300,29330255,920,920,920,920,5
|
|
20230810,113200,29325655,920,920,920,920,0
|
|
20230810,113100,29325655,920,920,920,920,100
|
|
20230810,113000,29233655,920,920,920,920,0
|
|
20230810,112900,29233655,920,920,920,920,70
|
|
20230810,112800,29169255,920,920,920,920,140
|
|
20230810,112700,29040455,920,920,920,920,0
|
|
20230810,112600,29040455,920,920,920,920,0
|
|
20230810,112500,29040455,920,920,920,920,81
|
|
20230810,112400,28965935,920,921,921,920,1627
|
|
20230810,112300,27468523,921,921,921,921,460
|
|
20230810,112200,27044863,920,920,920,920,0
|
|
20230810,112100,27044863,920,920,920,920,0
|
|
20230810,112000,27044863,920,920,920,920,0
|
|
20230810,111900,27044863,920,920,920,920,0
|
|
20230810,111800,27044863,920,920,920,920,0
|
|
20230810,111700,27044863,920,920,920,920,0
|
|
20230810,111600,27044863,920,920,920,920,20
|
|
20230810,111500,27026463,920,920,920,920,0
|
|
20230810,111400,27026463,920,920,920,920,0
|
|
20230810,111300,27026463,920,921,921,920,1000
|
|
20230810,111200,26106354,922,922,922,922,0
|
|
20230810,111100,26106354,922,922,922,922,0
|
|
20230810,111000,26106354,922,922,922,922,0
|
|
20230810,110900,26106354,922,922,922,922,0
|
|
20230810,110800,26106354,922,922,922,922,0
|
|
20230810,110700,26106354,922,922,922,922,1
|
|
20230810,110600,26105432,923,923,923,923,0
|
|
20230810,110500,26105432,923,923,923,923,0
|
|
20230810,110400,26105432,923,923,923,923,7
|
|
20230810,110300,26098971,926,926,926,926,100
|
|
20230810,110200,26006371,922,922,922,922,1
|
|
20230810,110100,26005449,921,921,921,921,0
|
|
20230810,110000,26005449,921,921,921,921,0
|
|
20230810,105900,26005449,921,921,921,921,1
|
|
20230810,105800,26004528,921,921,921,921,1
|
|
20230810,105700,26003607,921,921,921,921,2
|
|
20230810,105600,26001765,921,921,921,921,58
|
|
20230810,105500,25948347,921,921,921,921,0
|
|
20230810,105400,25948347,921,921,921,921,0
|
|
20230810,105300,25948347,921,921,921,921,52
|
|
20230810,105200,25900455,921,921,921,921,0
|
|
20230810,105100,25900455,921,921,921,921,1
|
|
20230810,105000,25899534,921,921,921,921,1
|
|
20230810,104900,25898613,921,921,921,921,302
|
|
20230810,104800,25620471,920,920,920,920,58
|
|
20230810,104700,25567111,920,920,920,920,10
|
|
20230810,104600,25557911,920,920,920,920,0
|
|
20230810,104500,25557911,920,920,920,920,0
|
|
20230810,104400,25557911,920,920,920,920,0
|
|
20230810,104300,25557911,920,920,920,920,98
|
|
20230810,104200,25467751,920,920,920,920,1144
|
|
20230810,104100,24415271,920,920,920,920,230
|
|
20230810,104000,24203671,920,920,920,920,0
|
|
20230810,103900,24203671,920,921,921,920,502
|
|
20230810,103800,23741829,921,921,921,921,0
|
|
20230810,103700,23741829,921,921,921,921,10
|
|
20230810,103600,23732619,921,921,921,921,0
|
|
20230810,103500,23732619,921,921,921,921,1
|
|
20230810,103400,23731698,920,920,920,920,0
|
|
20230810,103300,23731698,920,919,920,919,180
|
|
20230810,103200,23566114,919,921,921,919,64
|
|
20230810,103100,23507269,921,921,921,921,111
|
|
20230810,103000,23405038,921,920,921,920,4935
|
|
20230810,102900,18859953,920,920,920,920,50
|
|
20230810,102800,18813953,921,921,921,921,23
|
|
20230810,102700,18792770,923,923,923,923,0
|
|
20230810,102600,18792770,923,923,923,923,1
|
|
20230810,102500,18791847,926,926,926,926,0
|
|
20230810,102400,18791847,926,926,926,926,0
|
|
20230810,102300,18791847,926,926,926,926,4
|
|
20230810,102200,18788143,924,924,924,924,0
|
|
20230810,102100,18788143,924,924,924,924,1
|
|
20230810,102000,18787219,924,924,924,924,0
|
|
20230810,101900,18787219,924,924,924,924,0
|
|
20230810,101800,18787219,924,924,924,924,0
|
|
20230810,101700,18787219,924,924,924,924,109
|
|
20230810,101600,18686503,926,926,926,926,1511
|
|
20230810,101500,17287317,926,926,926,926,0
|
|
20230810,101400,17287317,926,926,926,926,500
|
|
20230810,101300,16824317,927,927,927,927,10
|
|
20230810,101200,16815047,926,925,926,925,1002
|
|
20230810,101100,15887196,924,924,924,924,1
|
|
20230810,101000,15886272,923,923,923,923,943
|
|
20230810,100900,15015883,923,923,923,923,0
|
|
20230810,100800,15015883,923,923,923,923,0
|
|
20230810,100700,15015883,923,923,923,923,0
|
|
20230810,100600,15015883,923,923,923,923,0
|
|
20230810,100500,15015883,923,923,923,923,120
|
|
20230810,100400,14905123,923,923,923,923,0
|
|
20230810,100300,14905123,923,923,923,923,0
|
|
20230810,100200,14905123,923,923,923,923,30
|
|
20230810,100100,14877433,923,923,923,923,1
|
|
20230810,100000,14876510,923,923,923,923,441
|
|
20230810,095900,14469467,923,923,923,923,0
|
|
20230810,095800,14469467,923,923,923,923,16
|
|
20230810,095700,14454699,923,923,923,923,0
|
|
20230810,095600,14454699,923,923,923,923,373
|
|
20230810,095500,14110420,923,923,923,923,0
|
|
20230810,095400,14110420,923,923,923,923,455
|
|
20230810,095300,13690455,923,923,923,923,0
|
|
20230810,095200,13690455,923,923,923,923,10
|
|
20230810,095100,13681225,918,922,922,918,17
|
|
20230810,095000,13665607,923,923,923,923,0
|
|
20230810,094900,13665607,923,923,923,923,0
|
|
20230810,094800,13665607,923,923,923,923,3
|
|
20230810,094700,13662838,923,923,923,923,0
|
|
20230810,094600,13662838,923,923,923,923,32
|
|
20230810,094500,13633302,915,924,924,915,3183
|
|
20230810,094400,10714037,925,926,926,925,221
|
|
20230810,094300,10509606,927,928,928,926,1050
|
|
20230810,094200,9537247,928,928,928,928,1
|
|
20230810,094100,9536319,928,928,928,928,2
|
|
20230810,094000,9534463,928,928,928,928,1
|
|
20230810,093900,9533535,929,929,929,929,0
|
|
20230810,093800,9533535,929,929,929,929,102
|
|
20230810,093700,9438777,929,929,929,929,0
|
|
20230810,093600,9438777,929,929,929,928,537
|
|
20230810,093500,8940254,929,929,929,929,0
|
|
20230810,093400,8940254,929,929,929,929,0
|
|
20230810,093300,8940254,929,929,929,929,0
|
|
20230810,093200,8940254,929,929,929,929,0
|
|
20230810,093100,8940254,929,929,929,929,0
|
|
20230810,093000,8940254,929,929,929,929,0
|
|
20230810,092900,8940254,929,928,929,928,210
|
|
20230810,092800,8745174,929,929,929,929,5
|
|
20230810,092700,8740529,928,928,928,928,12
|
|
20230810,092600,8729393,928,928,928,928,300
|
|
20230810,092500,8450993,929,928,929,928,569
|
|
20230810,092400,7922461,928,928,928,928,0
|
|
20230810,092300,7922461,928,928,928,928,0
|
|
20230810,092200,7922461,928,928,928,928,5
|
|
20230810,092100,7917821,929,926,929,926,1902
|
|
20230810,092000,6152768,926,926,926,926,300
|
|
20230810,091900,5874968,926,927,927,926,703
|
|
20230810,091800,5223882,928,928,928,928,20
|
|
20230810,091700,5205322,928,928,928,928,0
|
|
20230810,091600,5205322,928,927,928,927,200
|
|
20230810,091500,5019772,927,927,927,927,122
|
|
20230810,091400,4906678,928,928,928,928,0
|
|
20230810,091300,4906678,928,928,928,928,0
|
|
20230810,091200,4906678,928,928,928,928,3
|
|
20230810,091100,4903894,928,928,928,928,34
|
|
20230810,091000,4872342,928,928,928,928,5
|
|
20230810,090900,4867702,928,928,928,928,3
|
|
20230810,090800,4864918,928,928,928,928,27
|
|
20230810,090700,4839862,923,923,923,923,0
|
|
20230810,090600,4839862,923,923,923,923,0
|
|
20230810,090500,4839862,923,923,923,923,0
|
|
20230810,090400,4839862,923,923,923,923,0
|
|
20230810,090300,4839862,923,923,923,923,0
|
|
20230810,090200,4839862,923,923,923,923,0
|
|
20230810,090100,4839862,923,923,923,923,38
|
|
20230810,090000,4804788,929,929,929,929,5172
|