595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185200,24250657,690,690,690,690,961
|
|
20230804,185100,24250657,690,690,690,690,0
|
|
20230804,185000,24250657,690,690,690,690,0
|
|
20230804,184900,24250657,690,690,690,690,0
|
|
20230804,184800,24250657,690,690,690,690,0
|
|
20230804,184700,24250657,690,690,690,690,0
|
|
20230804,184600,24250657,690,690,690,690,0
|
|
20230804,184500,24250657,690,690,690,690,0
|
|
20230804,184400,24250657,690,690,690,690,0
|
|
20230804,184300,24250657,690,690,690,690,0
|
|
20230804,184200,24250657,690,690,690,690,0
|
|
20230804,184100,24250657,690,690,690,690,0
|
|
20230804,184000,24250657,690,690,690,690,0
|
|
20230804,183900,24250657,690,690,690,690,0
|
|
20230804,183800,24250657,690,690,690,690,0
|
|
20230804,183700,24250657,690,690,690,690,0
|
|
20230804,183600,24250657,690,690,690,690,0
|
|
20230804,183500,24250657,690,690,690,690,0
|
|
20230804,183400,24250657,690,690,690,690,0
|
|
20230804,183300,24250657,690,690,690,690,0
|
|
20230804,183200,24250657,690,690,690,690,0
|
|
20230804,183100,24250657,690,690,690,690,0
|
|
20230804,183000,24250657,690,690,690,690,0
|
|
20230804,182900,24250657,690,690,690,690,0
|
|
20230804,182800,24250657,690,690,690,690,0
|
|
20230804,182700,24250657,690,690,690,690,0
|
|
20230804,182600,24250657,690,690,690,690,0
|
|
20230804,182500,24250657,690,690,690,690,0
|
|
20230804,182400,24250657,690,690,690,690,0
|
|
20230804,182300,24250657,690,690,690,690,0
|
|
20230804,182200,24250657,690,690,690,690,961
|
|
20230804,182100,24250657,690,690,690,690,0
|
|
20230804,182000,24250657,690,690,690,690,0
|
|
20230804,181900,24250657,690,690,690,690,0
|
|
20230804,181800,24250657,690,690,690,690,0
|
|
20230804,181700,24250657,690,690,690,690,0
|
|
20230804,181600,24250657,690,690,690,690,0
|
|
20230804,181500,24250657,690,690,690,690,0
|
|
20230804,181400,24250657,690,690,690,690,0
|
|
20230804,181300,24250657,690,690,690,690,0
|
|
20230804,181200,24250657,690,690,690,690,0
|
|
20230804,181100,24250657,690,690,690,690,0
|
|
20230804,181000,24250657,690,690,690,690,0
|
|
20230804,180900,24250657,690,690,690,690,0
|
|
20230804,180800,24250657,690,690,690,690,0
|
|
20230804,180700,24250657,690,690,690,690,0
|
|
20230804,180600,24250657,690,690,690,690,0
|
|
20230804,180500,24250657,690,690,690,690,0
|
|
20230804,180400,24250657,690,690,690,690,0
|
|
20230804,180300,24250657,690,690,690,690,0
|
|
20230804,180200,24250657,690,690,690,690,0
|
|
20230804,180100,24250657,690,690,690,690,0
|
|
20230804,180000,24250657,690,690,690,690,0
|
|
20230804,175900,24250657,690,690,690,690,0
|
|
20230804,175800,24250657,690,690,690,690,0
|
|
20230804,175700,24250657,690,690,690,690,0
|
|
20230804,175600,24250657,690,690,690,690,0
|
|
20230804,175500,24250657,690,690,690,690,0
|
|
20230804,175400,24250657,690,690,690,690,0
|
|
20230804,175300,24250657,690,690,690,690,0
|
|
20230804,175200,24250657,690,690,690,690,961
|
|
20230804,175100,24250657,690,690,690,690,0
|
|
20230804,175000,24250657,690,690,690,690,0
|
|
20230804,174900,24250657,690,690,690,690,0
|
|
20230804,174800,24250657,690,690,690,690,0
|
|
20230804,174700,24250657,690,690,690,690,0
|
|
20230804,174600,24250657,690,690,690,690,0
|
|
20230804,174500,24250657,690,690,690,690,0
|
|
20230804,174400,24250657,690,690,690,690,0
|
|
20230804,174300,24250657,690,690,690,690,0
|
|
20230804,174200,24250657,690,690,690,690,0
|
|
20230804,174100,24250657,690,690,690,690,0
|
|
20230804,174000,24250657,690,690,690,690,0
|
|
20230804,173900,24250657,690,690,690,690,0
|
|
20230804,173800,24250657,690,690,690,690,0
|
|
20230804,173700,24250657,690,690,690,690,0
|
|
20230804,173600,24250657,690,690,690,690,0
|
|
20230804,173500,24250657,690,690,690,690,0
|
|
20230804,173400,24250657,690,690,690,690,0
|
|
20230804,173300,24250657,690,690,690,690,0
|
|
20230804,173200,24250657,690,690,690,690,0
|
|
20230804,173100,24250657,690,690,690,690,0
|
|
20230804,173000,24250657,690,690,690,690,0
|
|
20230804,172900,24250657,690,690,690,690,0
|
|
20230804,172800,24250657,690,690,690,690,0
|
|
20230804,172700,24250657,690,690,690,690,0
|
|
20230804,172600,24250657,690,690,690,690,0
|
|
20230804,172500,24250657,690,690,690,690,0
|
|
20230804,172400,24250657,690,690,690,690,0
|
|
20230804,172300,24250657,690,690,690,690,0
|
|
20230804,172200,24250657,690,690,690,690,961
|
|
20230804,172100,24250657,690,690,690,690,0
|
|
20230804,172000,24250657,690,690,690,690,0
|
|
20230804,171900,24250657,690,690,690,690,0
|
|
20230804,171800,24250657,690,690,690,690,0
|
|
20230804,171700,24250657,690,690,690,690,0
|
|
20230804,171600,24250657,690,690,690,690,0
|
|
20230804,171500,24250657,690,690,690,690,0
|
|
20230804,171400,24250657,690,690,690,690,0
|
|
20230804,171300,24250657,690,690,690,690,0
|
|
20230804,171200,24250657,690,690,690,690,0
|
|
20230804,171100,24250657,690,690,690,690,0
|
|
20230804,171000,24250657,690,690,690,690,0
|
|
20230804,170900,24250657,690,690,690,690,0
|
|
20230804,170800,24250657,690,690,690,690,0
|
|
20230804,170700,24250657,690,690,690,690,0
|
|
20230804,170600,24250657,690,690,690,690,0
|
|
20230804,170500,24250657,690,690,690,690,0
|
|
20230804,170400,24250657,690,690,690,690,0
|
|
20230804,170300,24250657,690,690,690,690,0
|
|
20230804,170200,24250657,690,690,690,690,0
|
|
20230804,170100,24250657,690,690,690,690,0
|
|
20230804,170000,24250657,690,690,690,690,0
|
|
20230804,165900,24250657,690,690,690,690,0
|
|
20230804,165800,24250657,690,690,690,690,0
|
|
20230804,165700,24250657,690,690,690,690,0
|
|
20230804,165600,24250657,690,690,690,690,0
|
|
20230804,165500,24250657,690,690,690,690,0
|
|
20230804,165400,24250657,690,690,690,690,0
|
|
20230804,165300,24250657,690,690,690,690,0
|
|
20230804,165200,24250657,690,690,690,690,961
|
|
20230804,165100,24250657,690,690,690,690,0
|
|
20230804,165000,24250657,690,690,690,690,0
|
|
20230804,164900,24250657,690,690,690,690,0
|
|
20230804,164800,24250657,690,690,690,690,0
|
|
20230804,164700,24250657,690,690,690,690,0
|
|
20230804,164600,24250657,690,690,690,690,0
|
|
20230804,164500,24250657,690,690,690,690,0
|
|
20230804,164400,24250657,690,690,690,690,0
|
|
20230804,164300,24250657,690,690,690,690,0
|
|
20230804,164200,24250657,690,690,690,690,0
|
|
20230804,164100,24250657,690,690,690,690,0
|
|
20230804,164000,24250657,690,690,690,690,0
|
|
20230804,163900,24250657,690,690,690,690,0
|
|
20230804,163800,24250657,690,690,690,690,0
|
|
20230804,163700,24250657,690,690,690,690,0
|
|
20230804,163600,24250657,690,690,690,690,0
|
|
20230804,163500,24250657,690,690,690,690,0
|
|
20230804,163400,24250657,690,690,690,690,0
|
|
20230804,163300,24250657,690,690,690,690,0
|
|
20230804,163200,24250657,690,690,690,690,0
|
|
20230804,163100,24250657,690,690,690,690,0
|
|
20230804,163000,24250657,690,690,690,690,0
|
|
20230804,162900,24250657,690,690,690,690,0
|
|
20230804,162800,24250657,690,690,690,690,0
|
|
20230804,162700,24250657,690,690,690,690,0
|
|
20230804,162600,24250657,690,690,690,690,0
|
|
20230804,162500,24250657,690,690,690,690,0
|
|
20230804,162400,24250657,690,690,690,690,0
|
|
20230804,162300,24250657,690,690,690,690,0
|
|
20230804,162200,24250657,690,690,690,690,961
|
|
20230804,162100,24250657,690,690,690,690,0
|
|
20230804,162000,24250657,690,690,690,690,0
|
|
20230804,161900,24250657,690,690,690,690,0
|
|
20230804,161800,24250657,690,690,690,690,0
|
|
20230804,161700,24250657,690,690,690,690,0
|
|
20230804,161600,24250657,690,690,690,690,0
|
|
20230804,161500,24250657,690,690,690,690,0
|
|
20230804,161400,24250657,690,690,690,690,0
|
|
20230804,161300,24250657,690,690,690,690,0
|
|
20230804,161200,24250657,690,690,690,690,0
|
|
20230804,161100,24250657,690,690,690,690,0
|
|
20230804,161000,24250657,690,690,690,690,0
|
|
20230804,160900,24250657,690,690,690,690,0
|
|
20230804,160800,24250657,690,690,690,690,0
|
|
20230804,160700,24250657,690,690,690,690,0
|
|
20230804,160600,24250657,690,690,690,690,0
|
|
20230804,160500,24250657,690,690,690,690,0
|
|
20230804,160400,24250657,690,690,690,690,0
|
|
20230804,160300,24250657,690,690,690,690,0
|
|
20230804,160200,24250657,690,690,690,690,0
|
|
20230804,160100,24250657,690,690,690,690,0
|
|
20230804,160000,24250657,690,690,690,690,0
|
|
20230804,155900,24250657,690,690,690,690,0
|
|
20230804,155800,24250657,690,690,690,690,0
|
|
20230804,155700,24250657,690,690,690,690,0
|
|
20230804,155600,24250657,690,690,690,690,0
|
|
20230804,155500,24250657,690,690,690,690,0
|
|
20230804,155400,24250657,690,690,690,690,0
|
|
20230804,155300,24250657,690,690,690,690,0
|
|
20230804,155200,24250657,690,690,690,690,961
|
|
20230804,155100,24250657,690,690,690,690,0
|
|
20230804,155000,24250657,690,690,690,690,0
|
|
20230804,154900,24250657,690,690,690,690,0
|
|
20230804,154800,24250657,690,690,690,690,0
|
|
20230804,154700,24250657,690,690,690,690,0
|
|
20230804,154600,24250657,690,690,690,690,0
|
|
20230804,154500,24250657,690,690,690,690,0
|
|
20230804,154400,24250657,690,690,690,690,0
|
|
20230804,154300,24250657,690,690,690,690,0
|
|
20230804,154200,24250657,690,690,690,690,0
|
|
20230804,154100,24250657,690,690,690,690,0
|
|
20230804,154000,24250657,690,690,690,690,0
|
|
20230804,153900,24250657,690,690,690,690,0
|
|
20230804,153800,24250657,690,690,690,690,0
|
|
20230804,153700,24250657,690,690,690,690,0
|
|
20230804,153600,24250657,690,690,690,690,0
|
|
20230804,153500,24250657,690,690,690,690,0
|
|
20230804,153400,24250657,690,690,690,690,0
|
|
20230804,153300,24250657,690,690,690,690,0
|
|
20230804,153200,24250657,690,690,690,690,0
|
|
20230804,153100,24250657,690,690,690,690,0
|
|
20230804,153000,24250657,690,690,690,690,961
|
|
20230804,152900,23587567,691,691,691,691,0
|
|
20230804,152800,23587567,691,691,691,691,0
|
|
20230804,152700,23587567,691,691,691,691,0
|
|
20230804,152600,23587567,691,691,691,691,0
|
|
20230804,152500,23587567,691,691,691,691,0
|
|
20230804,152400,23587567,691,691,691,691,0
|
|
20230804,152300,23587567,691,691,691,691,0
|
|
20230804,152200,23587567,691,691,691,691,0
|
|
20230804,152100,23587567,691,691,691,691,0
|
|
20230804,152000,23587567,691,691,691,691,0
|
|
20230804,151900,23587567,691,682,691,682,537
|
|
20230804,151800,23221227,682,682,682,682,0
|
|
20230804,151700,23221227,682,682,682,682,0
|
|
20230804,151600,23221227,682,682,682,682,0
|
|
20230804,151500,23221227,682,680,682,675,1900
|
|
20230804,151400,21937052,681,681,681,681,0
|
|
20230804,151300,21937052,681,681,681,681,0
|
|
20230804,151200,21937052,681,681,681,681,0
|
|
20230804,151100,21937052,681,681,681,681,0
|
|
20230804,151000,21937052,681,681,681,681,205
|
|
20230804,150900,21797447,682,682,682,682,0
|
|
20230804,150800,21797447,682,682,682,682,200
|
|
20230804,150700,21661047,682,682,682,682,0
|
|
20230804,150600,21661047,682,682,682,682,1
|
|
20230804,150500,21660365,682,682,682,682,0
|
|
20230804,150400,21660365,682,682,682,682,0
|
|
20230804,150300,21660365,682,682,682,682,0
|
|
20230804,150200,21660365,682,682,682,682,0
|
|
20230804,150100,21660365,682,682,682,682,0
|
|
20230804,150000,21660365,682,682,682,682,0
|
|
20230804,145900,21660365,682,682,682,682,0
|
|
20230804,145800,21660365,682,682,682,682,1
|
|
20230804,145700,21659683,682,682,682,682,0
|
|
20230804,145600,21659683,682,682,682,682,0
|
|
20230804,145500,21659683,682,682,683,682,2889
|
|
20230804,145400,19689384,682,682,682,682,49
|
|
20230804,145300,19655966,682,683,683,682,2500
|
|
20230804,145200,17950471,686,686,686,686,0
|
|
20230804,145100,17950471,686,686,686,686,0
|
|
20230804,145000,17950471,686,686,686,686,0
|
|
20230804,144900,17950471,686,686,686,686,0
|
|
20230804,144800,17950471,686,686,686,686,0
|
|
20230804,144700,17950471,686,686,686,686,0
|
|
20230804,144600,17950471,686,686,686,686,0
|
|
20230804,144500,17950471,686,686,686,686,0
|
|
20230804,144400,17950471,686,686,686,686,0
|
|
20230804,144300,17950471,686,686,686,686,0
|
|
20230804,144200,17950471,686,686,686,686,0
|
|
20230804,144100,17950471,686,686,686,686,0
|
|
20230804,144000,17950471,686,686,686,686,0
|
|
20230804,143900,17950471,686,686,686,686,0
|
|
20230804,143800,17950471,686,686,686,686,0
|
|
20230804,143700,17950471,686,686,686,686,0
|
|
20230804,143600,17950471,686,686,686,686,0
|
|
20230804,143500,17950471,686,686,686,686,0
|
|
20230804,143400,17950471,686,686,686,686,0
|
|
20230804,143300,17950471,686,686,686,686,0
|
|
20230804,143200,17950471,686,686,686,686,0
|
|
20230804,143100,17950471,686,686,686,686,0
|
|
20230804,143000,17950471,686,686,686,686,0
|
|
20230804,142900,17950471,686,686,686,686,0
|
|
20230804,142800,17950471,686,686,686,686,0
|
|
20230804,142700,17950471,686,686,686,686,0
|
|
20230804,142600,17950471,686,686,686,686,0
|
|
20230804,142500,17950471,686,686,686,686,0
|
|
20230804,142400,17950471,686,686,686,686,0
|
|
20230804,142300,17950471,686,686,686,686,0
|
|
20230804,142200,17950471,686,686,686,686,1
|
|
20230804,142100,17949785,683,683,683,683,0
|
|
20230804,142000,17949785,683,683,683,683,15
|
|
20230804,141900,17939540,686,686,686,686,0
|
|
20230804,141800,17939540,686,686,686,686,0
|
|
20230804,141700,17939540,686,686,686,686,0
|
|
20230804,141600,17939540,686,686,686,686,1
|
|
20230804,141500,17938854,683,683,683,683,50
|
|
20230804,141400,17904704,687,687,687,687,0
|
|
20230804,141300,17904704,687,687,687,687,0
|
|
20230804,141200,17904704,687,687,687,687,0
|
|
20230804,141100,17904704,687,687,687,687,0
|
|
20230804,141000,17904704,687,687,687,687,0
|
|
20230804,140900,17904704,687,687,687,687,0
|
|
20230804,140800,17904704,687,687,687,687,0
|
|
20230804,140700,17904704,687,681,687,681,140
|
|
20230804,140600,17809358,681,681,681,681,0
|
|
20230804,140500,17809358,681,681,681,681,0
|
|
20230804,140400,17809358,681,681,681,681,0
|
|
20230804,140300,17809358,681,681,681,681,1
|
|
20230804,140200,17808677,681,681,681,681,0
|
|
20230804,140100,17808677,681,681,681,681,0
|
|
20230804,140000,17808677,681,681,681,681,0
|
|
20230804,135900,17808677,681,681,681,681,0
|
|
20230804,135800,17808677,681,681,681,681,0
|
|
20230804,135700,17808677,681,681,681,681,0
|
|
20230804,135600,17808677,681,681,681,681,0
|
|
20230804,135500,17808677,681,681,681,681,0
|
|
20230804,135400,17808677,681,681,681,681,0
|
|
20230804,135300,17808677,681,681,681,681,0
|
|
20230804,135200,17808677,681,681,681,681,0
|
|
20230804,135100,17808677,681,681,681,681,0
|
|
20230804,135000,17808677,681,681,681,681,0
|
|
20230804,134900,17808677,681,681,681,681,0
|
|
20230804,134800,17808677,681,681,681,681,0
|
|
20230804,134700,17808677,681,681,681,681,0
|
|
20230804,134600,17808677,681,681,681,681,0
|
|
20230804,134500,17808677,681,681,681,681,0
|
|
20230804,134400,17808677,681,681,681,681,0
|
|
20230804,134300,17808677,681,681,681,681,0
|
|
20230804,134200,17808677,681,681,681,681,0
|
|
20230804,134100,17808677,681,681,681,681,0
|
|
20230804,134000,17808677,681,681,681,681,0
|
|
20230804,133900,17808677,681,681,681,681,0
|
|
20230804,133800,17808677,681,681,681,681,0
|
|
20230804,133700,17808677,681,681,681,681,0
|
|
20230804,133600,17808677,681,681,681,681,0
|
|
20230804,133500,17808677,681,681,681,681,0
|
|
20230804,133400,17808677,681,681,681,681,0
|
|
20230804,133300,17808677,681,681,681,681,0
|
|
20230804,133200,17808677,681,681,681,681,0
|
|
20230804,133100,17808677,681,681,681,681,0
|
|
20230804,133000,17808677,681,681,681,681,0
|
|
20230804,132900,17808677,681,681,681,681,0
|
|
20230804,132800,17808677,681,681,681,681,0
|
|
20230804,132700,17808677,681,681,681,681,0
|
|
20230804,132600,17808677,681,681,681,681,0
|
|
20230804,132500,17808677,681,681,681,681,5
|
|
20230804,132400,17805272,681,681,681,681,0
|
|
20230804,132300,17805272,681,681,681,681,0
|
|
20230804,132200,17805272,681,681,681,681,0
|
|
20230804,132100,17805272,681,681,681,681,0
|
|
20230804,132000,17805272,681,681,681,681,0
|
|
20230804,131900,17805272,681,681,681,681,0
|
|
20230804,131800,17805272,681,681,681,681,0
|
|
20230804,131700,17805272,681,681,681,681,0
|
|
20230804,131600,17805272,681,681,681,681,0
|
|
20230804,131500,17805272,681,681,681,681,0
|
|
20230804,131400,17805272,681,681,681,681,0
|
|
20230804,131300,17805272,681,681,681,681,0
|
|
20230804,131200,17805272,681,681,681,681,0
|
|
20230804,131100,17805272,681,681,681,681,0
|
|
20230804,131000,17805272,681,681,681,681,0
|
|
20230804,130900,17805272,681,681,681,681,0
|
|
20230804,130800,17805272,681,681,681,681,1
|
|
20230804,130700,17804591,681,681,681,681,0
|
|
20230804,130600,17804591,681,681,681,681,0
|
|
20230804,130500,17804591,681,681,681,681,1
|
|
20230804,130400,17803910,681,681,681,681,0
|
|
20230804,130300,17803910,681,677,681,677,874
|
|
20230804,130200,17212208,677,677,677,677,0
|
|
20230804,130100,17212208,677,677,677,677,522
|
|
20230804,130000,16858814,677,678,681,677,667
|
|
20230804,125900,16407194,677,677,677,677,1505
|
|
20230804,125800,15388309,677,677,677,677,56
|
|
20230804,125700,15350397,681,677,681,677,30
|
|
20230804,125600,15330083,677,677,677,677,302
|
|
20230804,125500,15125629,677,677,677,677,500
|
|
20230804,125400,14787129,677,677,677,677,365
|
|
20230804,125300,14540024,677,677,677,677,0
|
|
20230804,125200,14540024,677,677,677,677,0
|
|
20230804,125100,14540024,677,677,677,677,0
|
|
20230804,125000,14540024,677,677,677,677,0
|
|
20230804,124900,14540024,677,677,677,677,0
|
|
20230804,124800,14540024,677,677,677,677,248
|
|
20230804,124700,14372128,677,677,677,677,0
|
|
20230804,124600,14372128,677,677,677,677,3
|
|
20230804,124500,14370097,676,676,676,676,0
|
|
20230804,124400,14370097,676,676,676,676,0
|
|
20230804,124300,14370097,676,676,676,676,0
|
|
20230804,124200,14370097,676,676,676,676,0
|
|
20230804,124100,14370097,676,676,676,676,0
|
|
20230804,124000,14370097,676,676,676,676,0
|
|
20230804,123900,14370097,676,676,676,676,0
|
|
20230804,123800,14370097,676,676,676,676,0
|
|
20230804,123700,14370097,676,676,676,676,0
|
|
20230804,123600,14370097,676,676,676,676,0
|
|
20230804,123500,14370097,676,676,676,676,15
|
|
20230804,123400,14359957,676,676,676,676,169
|
|
20230804,123300,14245713,676,679,679,676,4750
|
|
20230804,123200,11033401,680,680,680,680,0
|
|
20230804,123100,11033401,680,680,680,680,0
|
|
20230804,123000,11033401,680,680,680,680,547
|
|
20230804,122900,10661441,680,680,680,680,0
|
|
20230804,122800,10661441,680,680,680,680,2
|
|
20230804,122700,10660081,680,680,680,680,1
|
|
20230804,122600,10659401,680,681,681,680,53
|
|
20230804,122500,10623309,681,681,681,681,0
|
|
20230804,122400,10623309,681,681,681,681,0
|
|
20230804,122300,10623309,681,681,681,681,0
|
|
20230804,122200,10623309,681,681,681,681,0
|
|
20230804,122100,10623309,681,681,681,681,0
|
|
20230804,122000,10623309,681,681,681,681,0
|
|
20230804,121900,10623309,681,681,681,681,0
|
|
20230804,121800,10623309,681,681,681,681,400
|
|
20230804,121700,10350909,681,681,681,681,0
|
|
20230804,121600,10350909,681,681,681,681,1
|
|
20230804,121500,10350228,681,681,681,681,0
|
|
20230804,121400,10350228,681,681,681,681,0
|
|
20230804,121300,10350228,681,681,681,681,0
|
|
20230804,121200,10350228,681,681,681,681,0
|
|
20230804,121100,10350228,681,681,681,681,0
|
|
20230804,121000,10350228,681,681,681,681,0
|
|
20230804,120900,10350228,681,681,681,681,0
|
|
20230804,120800,10350228,681,681,681,681,0
|
|
20230804,120700,10350228,681,681,681,681,0
|
|
20230804,120600,10350228,681,681,681,681,0
|
|
20230804,120500,10350228,681,681,681,681,0
|
|
20230804,120400,10350228,681,681,681,681,0
|
|
20230804,120300,10350228,681,681,681,681,0
|
|
20230804,120200,10350228,681,681,681,681,0
|
|
20230804,120100,10350228,681,681,681,681,0
|
|
20230804,120000,10350228,681,681,681,681,0
|
|
20230804,115900,10350228,681,681,681,681,0
|
|
20230804,115800,10350228,681,681,681,681,0
|
|
20230804,115700,10350228,681,681,681,681,0
|
|
20230804,115600,10350228,681,681,681,681,0
|
|
20230804,115500,10350228,681,681,681,681,0
|
|
20230804,115400,10350228,681,681,681,681,0
|
|
20230804,115300,10350228,681,681,681,681,0
|
|
20230804,115200,10350228,681,681,681,681,0
|
|
20230804,115100,10350228,681,681,681,681,0
|
|
20230804,115000,10350228,681,681,681,681,0
|
|
20230804,114900,10350228,681,681,681,681,0
|
|
20230804,114800,10350228,681,681,681,681,0
|
|
20230804,114700,10350228,681,681,681,681,0
|
|
20230804,114600,10350228,681,681,681,681,0
|
|
20230804,114500,10350228,681,681,681,681,0
|
|
20230804,114400,10350228,681,681,681,681,0
|
|
20230804,114300,10350228,681,681,681,681,0
|
|
20230804,114200,10350228,681,681,681,681,0
|
|
20230804,114100,10350228,681,681,681,681,0
|
|
20230804,114000,10350228,681,681,681,681,0
|
|
20230804,113900,10350228,681,681,681,681,0
|
|
20230804,113800,10350228,681,681,681,681,0
|
|
20230804,113700,10350228,681,681,681,681,0
|
|
20230804,113600,10350228,681,681,681,681,0
|
|
20230804,113500,10350228,681,681,681,681,0
|
|
20230804,113400,10350228,681,681,681,681,45
|
|
20230804,113300,10319583,682,682,682,682,0
|
|
20230804,113200,10319583,682,682,682,682,49
|
|
20230804,113100,10286165,681,681,681,681,0
|
|
20230804,113000,10286165,681,681,681,681,1
|
|
20230804,112900,10285484,681,683,683,681,47
|
|
20230804,112800,10253465,683,685,685,683,2959
|
|
20230804,112700,8229502,688,688,688,688,0
|
|
20230804,112600,8229502,688,688,688,688,0
|
|
20230804,112500,8229502,688,688,688,688,0
|
|
20230804,112400,8229502,688,688,688,688,0
|
|
20230804,112300,8229502,688,688,688,688,1
|
|
20230804,112200,8228814,685,685,685,685,1
|
|
20230804,112100,8228129,688,688,688,688,0
|
|
20230804,112000,8228129,688,688,688,688,0
|
|
20230804,111900,8228129,688,688,688,688,0
|
|
20230804,111800,8228129,688,688,688,688,0
|
|
20230804,111700,8228129,688,688,688,688,2
|
|
20230804,111600,8226753,688,688,688,688,0
|
|
20230804,111500,8226753,688,688,688,688,0
|
|
20230804,111400,8226753,688,688,688,688,300
|
|
20230804,111300,8020353,685,688,688,685,3
|
|
20230804,111200,8018295,685,685,685,685,0
|
|
20230804,111100,8018295,685,685,685,685,1
|
|
20230804,111000,8017610,685,685,685,685,0
|
|
20230804,110900,8017610,685,685,685,685,0
|
|
20230804,110800,8017610,685,685,685,685,1
|
|
20230804,110700,8016925,689,689,689,689,0
|
|
20230804,110600,8016925,689,689,689,689,0
|
|
20230804,110500,8016925,689,688,689,688,2
|
|
20230804,110400,8015548,688,688,688,688,24
|
|
20230804,110300,7999036,687,689,689,687,2
|
|
20230804,110200,7997660,688,688,688,688,4
|
|
20230804,110100,7994908,689,688,689,688,122
|
|
20230804,110000,7910923,688,688,688,688,188
|
|
20230804,105900,7781579,688,688,688,688,115
|
|
20230804,105800,7702459,685,685,685,685,4
|
|
20230804,105700,7699719,688,688,688,688,0
|
|
20230804,105600,7699719,688,688,688,688,0
|
|
20230804,105500,7699719,688,688,688,688,0
|
|
20230804,105400,7699719,688,688,688,688,0
|
|
20230804,105300,7699719,688,688,688,688,0
|
|
20230804,105200,7699719,688,688,688,688,0
|
|
20230804,105100,7699719,688,688,688,688,5
|
|
20230804,105000,7696279,689,689,689,689,0
|
|
20230804,104900,7696279,689,689,689,689,0
|
|
20230804,104800,7696279,689,689,689,689,0
|
|
20230804,104700,7696279,689,689,689,689,0
|
|
20230804,104600,7696279,689,689,689,689,0
|
|
20230804,104500,7696279,689,689,689,689,0
|
|
20230804,104400,7696279,689,689,689,689,0
|
|
20230804,104300,7696279,689,689,689,689,100
|
|
20230804,104200,7627379,689,689,689,689,0
|
|
20230804,104100,7627379,689,688,689,688,2
|
|
20230804,104000,7626002,684,684,684,684,0
|
|
20230804,103900,7626002,684,684,684,684,32
|
|
20230804,103800,7604114,688,688,688,688,0
|
|
20230804,103700,7604114,688,688,688,688,0
|
|
20230804,103600,7604114,688,688,688,688,0
|
|
20230804,103500,7604114,688,688,688,688,5
|
|
20230804,103400,7600674,688,688,688,688,0
|
|
20230804,103300,7600674,688,688,688,688,0
|
|
20230804,103200,7600674,688,688,688,688,0
|
|
20230804,103100,7600674,688,688,688,688,0
|
|
20230804,103000,7600674,688,688,688,688,1
|
|
20230804,102900,7599986,688,688,688,688,0
|
|
20230804,102800,7599986,688,688,688,688,0
|
|
20230804,102700,7599986,688,688,688,688,0
|
|
20230804,102600,7599986,688,688,688,688,1
|
|
20230804,102500,7599298,689,689,689,689,0
|
|
20230804,102400,7599298,689,689,689,689,0
|
|
20230804,102300,7599298,689,689,689,689,0
|
|
20230804,102200,7599298,689,681,689,681,40
|
|
20230804,102100,7571962,680,680,680,680,0
|
|
20230804,102000,7571962,680,678,680,678,917
|
|
20230804,101900,6949636,680,680,680,680,0
|
|
20230804,101800,6949636,680,678,680,678,15
|
|
20230804,101700,6939462,678,678,678,678,0
|
|
20230804,101600,6939462,678,678,678,678,12
|
|
20230804,101500,6931326,680,680,680,680,1
|
|
20230804,101400,6930646,680,680,680,680,0
|
|
20230804,101300,6930646,680,679,680,679,3755
|
|
20230804,101200,4379166,680,680,680,680,48
|
|
20230804,101100,4346526,680,680,680,680,1
|
|
20230804,101000,4345846,680,680,680,680,0
|
|
20230804,100900,4345846,680,680,680,680,440
|
|
20230804,100800,4046646,680,680,680,680,0
|
|
20230804,100700,4046646,680,680,680,680,11
|
|
20230804,100600,4039166,680,680,680,680,0
|
|
20230804,100500,4039166,680,680,680,680,0
|
|
20230804,100400,4039166,680,680,680,680,1
|
|
20230804,100300,4038486,680,680,680,680,0
|
|
20230804,100200,4038486,680,680,680,680,0
|
|
20230804,100100,4038486,680,680,680,680,0
|
|
20230804,100000,4038486,680,680,680,680,1
|
|
20230804,095900,4037806,680,680,680,680,0
|
|
20230804,095800,4037806,680,680,680,680,0
|
|
20230804,095700,4037806,680,680,680,680,0
|
|
20230804,095600,4037806,680,680,680,680,1
|
|
20230804,095500,4037126,680,680,680,680,0
|
|
20230804,095400,4037126,680,680,680,680,251
|
|
20230804,095300,3866446,680,680,680,680,0
|
|
20230804,095200,3866446,680,680,680,680,1
|
|
20230804,095100,3865766,680,680,680,680,0
|
|
20230804,095000,3865766,680,680,680,680,0
|
|
20230804,094900,3865766,680,680,680,680,1
|
|
20230804,094800,3865086,680,680,680,680,0
|
|
20230804,094700,3865086,680,680,680,680,0
|
|
20230804,094600,3865086,680,680,680,680,469
|
|
20230804,094500,3546166,681,681,681,681,1
|
|
20230804,094400,3545485,681,681,681,681,0
|
|
20230804,094300,3545485,681,681,681,681,0
|
|
20230804,094200,3545485,681,681,681,681,0
|
|
20230804,094100,3545485,681,681,681,681,1
|
|
20230804,094000,3544804,681,681,681,681,0
|
|
20230804,093900,3544804,681,681,681,681,0
|
|
20230804,093800,3544804,681,681,681,681,15
|
|
20230804,093700,3534589,681,681,681,681,337
|
|
20230804,093600,3305092,681,681,681,681,30
|
|
20230804,093500,3284662,681,681,681,681,0
|
|
20230804,093400,3284662,681,681,681,681,34
|
|
20230804,093300,3261508,682,682,682,682,0
|
|
20230804,093200,3261508,682,682,682,682,0
|
|
20230804,093100,3261508,682,681,682,681,28
|
|
20230804,093000,3242439,682,682,682,682,1
|
|
20230804,092900,3241757,685,685,685,685,0
|
|
20230804,092800,3241757,685,682,690,682,1935
|
|
20230804,092700,1916157,682,679,682,678,141
|
|
20230804,092600,1820142,680,679,680,679,338
|
|
20230804,092500,1590639,679,679,679,679,49
|
|
20230804,092400,1557368,679,679,679,679,0
|
|
20230804,092300,1557368,679,679,679,679,1
|
|
20230804,092200,1556689,679,679,679,679,0
|
|
20230804,092100,1556689,679,679,679,679,0
|
|
20230804,092000,1556689,679,679,679,679,13
|
|
20230804,091900,1547862,681,678,681,678,358
|
|
20230804,091800,1305022,678,678,678,678,0
|
|
20230804,091700,1305022,678,678,678,678,0
|
|
20230804,091600,1305022,678,678,678,678,0
|
|
20230804,091500,1305022,678,678,678,678,1
|
|
20230804,091400,1304344,679,679,679,679,0
|
|
20230804,091300,1304344,679,679,679,679,0
|
|
20230804,091200,1304344,679,679,679,679,8
|
|
20230804,091100,1298912,679,679,679,679,0
|
|
20230804,091000,1298912,679,673,679,672,946
|
|
20230804,090900,662914,672,676,676,672,32
|
|
20230804,090800,641376,680,680,680,680,3
|
|
20230804,090700,639336,680,680,680,680,0
|
|
20230804,090600,639336,680,680,680,680,0
|
|
20230804,090500,639336,680,680,680,680,0
|
|
20230804,090400,639336,680,680,680,680,1
|
|
20230804,090300,638656,680,680,680,680,1
|
|
20230804,090200,637976,680,685,685,680,786
|
|
20230804,090100,101431,689,689,689,689,1
|
|
20230804,090000,100742,690,691,691,690,146
|