594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185100,21368064,675,675,675,675,912
|
|
20230809,185000,21368064,675,675,675,675,0
|
|
20230809,184900,21368064,675,675,675,675,0
|
|
20230809,184800,21368064,675,675,675,675,0
|
|
20230809,184700,21368064,675,675,675,675,0
|
|
20230809,184600,21368064,675,675,675,675,0
|
|
20230809,184500,21368064,675,675,675,675,0
|
|
20230809,184400,21368064,675,675,675,675,0
|
|
20230809,184300,21368064,675,675,675,675,0
|
|
20230809,184200,21368064,675,675,675,675,0
|
|
20230809,184100,21368064,675,675,675,675,0
|
|
20230809,184000,21368064,675,675,675,675,0
|
|
20230809,183900,21368064,675,675,675,675,0
|
|
20230809,183800,21368064,675,675,675,675,0
|
|
20230809,183700,21368064,675,675,675,675,0
|
|
20230809,183600,21368064,675,675,675,675,0
|
|
20230809,183500,21368064,675,675,675,675,0
|
|
20230809,183400,21368064,675,675,675,675,0
|
|
20230809,183300,21368064,675,675,675,675,0
|
|
20230809,183200,21368064,675,675,675,675,0
|
|
20230809,183100,21368064,675,675,675,675,0
|
|
20230809,183000,21368064,675,675,675,675,0
|
|
20230809,182900,21368064,675,675,675,675,0
|
|
20230809,182800,21368064,675,675,675,675,0
|
|
20230809,182700,21368064,675,675,675,675,0
|
|
20230809,182600,21368064,675,675,675,675,0
|
|
20230809,182500,21368064,675,675,675,675,0
|
|
20230809,182400,21368064,675,675,675,675,0
|
|
20230809,182300,21368064,675,675,675,675,0
|
|
20230809,182200,21368064,675,675,675,675,0
|
|
20230809,182100,21368064,675,675,675,675,912
|
|
20230809,182000,21368064,675,675,675,675,0
|
|
20230809,181900,21368064,675,675,675,675,0
|
|
20230809,181800,21368064,675,675,675,675,0
|
|
20230809,181700,21368064,675,675,675,675,0
|
|
20230809,181600,21368064,675,675,675,675,0
|
|
20230809,181500,21368064,675,675,675,675,0
|
|
20230809,181400,21368064,675,675,675,675,0
|
|
20230809,181300,21368064,675,675,675,675,0
|
|
20230809,181200,21368064,675,675,675,675,0
|
|
20230809,181100,21368064,675,675,675,675,0
|
|
20230809,181000,21368064,675,675,675,675,0
|
|
20230809,180900,21368064,675,675,675,675,0
|
|
20230809,180800,21368064,675,675,675,675,0
|
|
20230809,180700,21368064,675,675,675,675,0
|
|
20230809,180600,21368064,675,675,675,675,0
|
|
20230809,180500,21368064,675,675,675,675,0
|
|
20230809,180400,21368064,675,675,675,675,0
|
|
20230809,180300,21368064,675,675,675,675,0
|
|
20230809,180200,21368064,675,675,675,675,0
|
|
20230809,180100,21368064,675,675,675,675,0
|
|
20230809,180000,21368064,675,675,675,675,0
|
|
20230809,175900,21368064,675,675,675,675,0
|
|
20230809,175800,21368064,675,675,675,675,0
|
|
20230809,175700,21368064,675,675,675,675,0
|
|
20230809,175600,21368064,675,675,675,675,0
|
|
20230809,175500,21368064,675,675,675,675,0
|
|
20230809,175400,21368064,675,675,675,675,0
|
|
20230809,175300,21368064,675,675,675,675,0
|
|
20230809,175200,21368064,675,675,675,675,0
|
|
20230809,175100,21368064,675,675,675,675,912
|
|
20230809,175000,21368064,675,675,675,675,0
|
|
20230809,174900,21368064,675,675,675,675,0
|
|
20230809,174800,21368064,675,675,675,675,0
|
|
20230809,174700,21368064,675,675,675,675,0
|
|
20230809,174600,21368064,675,675,675,675,0
|
|
20230809,174500,21368064,675,675,675,675,0
|
|
20230809,174400,21368064,675,675,675,675,0
|
|
20230809,174300,21368064,675,675,675,675,0
|
|
20230809,174200,21368064,675,675,675,675,0
|
|
20230809,174100,21368064,675,675,675,675,0
|
|
20230809,174000,21368064,675,675,675,675,0
|
|
20230809,173900,21368064,675,675,675,675,0
|
|
20230809,173800,21368064,675,675,675,675,0
|
|
20230809,173700,21368064,675,675,675,675,0
|
|
20230809,173600,21368064,675,675,675,675,0
|
|
20230809,173500,21368064,675,675,675,675,0
|
|
20230809,173400,21368064,675,675,675,675,0
|
|
20230809,173300,21368064,675,675,675,675,0
|
|
20230809,173200,21368064,675,675,675,675,0
|
|
20230809,173100,21368064,675,675,675,675,0
|
|
20230809,173000,21368064,675,675,675,675,0
|
|
20230809,172900,21368064,675,675,675,675,0
|
|
20230809,172800,21368064,675,675,675,675,0
|
|
20230809,172700,21368064,675,675,675,675,0
|
|
20230809,172600,21368064,675,675,675,675,0
|
|
20230809,172500,21368064,675,675,675,675,0
|
|
20230809,172400,21368064,675,675,675,675,0
|
|
20230809,172300,21368064,675,675,675,675,0
|
|
20230809,172200,21368064,675,675,675,675,0
|
|
20230809,172100,21368064,675,675,675,675,912
|
|
20230809,172000,21368064,675,675,675,675,0
|
|
20230809,171900,21368064,675,675,675,675,0
|
|
20230809,171800,21368064,675,675,675,675,0
|
|
20230809,171700,21368064,675,675,675,675,0
|
|
20230809,171600,21368064,675,675,675,675,0
|
|
20230809,171500,21368064,675,675,675,675,0
|
|
20230809,171400,21368064,675,675,675,675,0
|
|
20230809,171300,21368064,675,675,675,675,0
|
|
20230809,171200,21368064,675,675,675,675,0
|
|
20230809,171100,21368064,675,675,675,675,0
|
|
20230809,171000,21368064,675,675,675,675,0
|
|
20230809,170900,21368064,675,675,675,675,0
|
|
20230809,170800,21368064,675,675,675,675,0
|
|
20230809,170700,21368064,675,675,675,675,0
|
|
20230809,170600,21368064,675,675,675,675,0
|
|
20230809,170500,21368064,675,675,675,675,0
|
|
20230809,170400,21368064,675,675,675,675,0
|
|
20230809,170300,21368064,675,675,675,675,0
|
|
20230809,170200,21368064,675,675,675,675,0
|
|
20230809,170100,21368064,675,675,675,675,0
|
|
20230809,170000,21368064,675,675,675,675,0
|
|
20230809,165900,21368064,675,675,675,675,0
|
|
20230809,165800,21368064,675,675,675,675,0
|
|
20230809,165700,21368064,675,675,675,675,0
|
|
20230809,165600,21368064,675,675,675,675,0
|
|
20230809,165500,21368064,675,675,675,675,0
|
|
20230809,165400,21368064,675,675,675,675,0
|
|
20230809,165300,21368064,675,675,675,675,0
|
|
20230809,165200,21368064,675,675,675,675,0
|
|
20230809,165100,21368064,675,675,675,675,912
|
|
20230809,165000,21368064,675,675,675,675,0
|
|
20230809,164900,21368064,675,675,675,675,0
|
|
20230809,164800,21368064,675,675,675,675,0
|
|
20230809,164700,21368064,675,675,675,675,0
|
|
20230809,164600,21368064,675,675,675,675,0
|
|
20230809,164500,21368064,675,675,675,675,0
|
|
20230809,164400,21368064,675,675,675,675,0
|
|
20230809,164300,21368064,675,675,675,675,0
|
|
20230809,164200,21368064,675,675,675,675,0
|
|
20230809,164100,21368064,675,675,675,675,0
|
|
20230809,164000,21368064,675,675,675,675,0
|
|
20230809,163900,21368064,675,675,675,675,0
|
|
20230809,163800,21368064,675,675,675,675,0
|
|
20230809,163700,21368064,675,675,675,675,0
|
|
20230809,163600,21368064,675,675,675,675,0
|
|
20230809,163500,21368064,675,675,675,675,0
|
|
20230809,163400,21368064,675,675,675,675,0
|
|
20230809,163300,21368064,675,675,675,675,0
|
|
20230809,163200,21368064,675,675,675,675,0
|
|
20230809,163100,21368064,675,675,675,675,0
|
|
20230809,163000,21368064,675,675,675,675,0
|
|
20230809,162900,21368064,675,675,675,675,0
|
|
20230809,162800,21368064,675,675,675,675,0
|
|
20230809,162700,21368064,675,675,675,675,0
|
|
20230809,162600,21368064,675,675,675,675,0
|
|
20230809,162500,21368064,675,675,675,675,0
|
|
20230809,162400,21368064,675,675,675,675,0
|
|
20230809,162300,21368064,675,675,675,675,0
|
|
20230809,162200,21368064,675,675,675,675,0
|
|
20230809,162100,21368064,675,675,675,675,912
|
|
20230809,162000,21368064,675,675,675,675,0
|
|
20230809,161900,21368064,675,675,675,675,0
|
|
20230809,161800,21368064,675,675,675,675,0
|
|
20230809,161700,21368064,675,675,675,675,0
|
|
20230809,161600,21368064,675,675,675,675,0
|
|
20230809,161500,21368064,675,675,675,675,0
|
|
20230809,161400,21368064,675,675,675,675,0
|
|
20230809,161300,21368064,675,675,675,675,0
|
|
20230809,161200,21368064,675,675,675,675,0
|
|
20230809,161100,21368064,675,675,675,675,0
|
|
20230809,161000,21368064,675,675,675,675,0
|
|
20230809,160900,21368064,675,675,675,675,0
|
|
20230809,160800,21368064,675,675,675,675,0
|
|
20230809,160700,21368064,675,675,675,675,0
|
|
20230809,160600,21368064,675,675,675,675,0
|
|
20230809,160500,21368064,675,675,675,675,0
|
|
20230809,160400,21368064,675,675,675,675,0
|
|
20230809,160300,21368064,675,675,675,675,0
|
|
20230809,160200,21368064,675,675,675,675,0
|
|
20230809,160100,21368064,675,675,675,675,0
|
|
20230809,160000,21368064,675,675,675,675,0
|
|
20230809,155900,21368064,675,675,675,675,0
|
|
20230809,155800,21368064,675,675,675,675,0
|
|
20230809,155700,21368064,675,675,675,675,0
|
|
20230809,155600,21368064,675,675,675,675,0
|
|
20230809,155500,21368064,675,675,675,675,0
|
|
20230809,155400,21368064,675,675,675,675,0
|
|
20230809,155300,21368064,675,675,675,675,0
|
|
20230809,155200,21368064,675,675,675,675,0
|
|
20230809,155100,21368064,675,675,675,675,912
|
|
20230809,155000,21368064,675,675,675,675,0
|
|
20230809,154900,21368064,675,675,675,675,0
|
|
20230809,154800,21368064,675,675,675,675,0
|
|
20230809,154700,21368064,675,675,675,675,0
|
|
20230809,154600,21368064,675,675,675,675,0
|
|
20230809,154500,21368064,675,675,675,675,0
|
|
20230809,154400,21368064,675,675,675,675,0
|
|
20230809,154300,21368064,675,675,675,675,0
|
|
20230809,154200,21368064,675,675,675,675,0
|
|
20230809,154100,21368064,675,675,675,675,0
|
|
20230809,154000,21368064,675,675,675,675,0
|
|
20230809,153900,21368064,675,675,675,675,0
|
|
20230809,153800,21368064,675,675,675,675,0
|
|
20230809,153700,21368064,675,675,675,675,0
|
|
20230809,153600,21368064,675,675,675,675,0
|
|
20230809,153500,21368064,675,675,675,675,0
|
|
20230809,153400,21368064,675,675,675,675,0
|
|
20230809,153300,21368064,675,675,675,675,0
|
|
20230809,153200,21368064,675,675,675,675,0
|
|
20230809,153100,21368064,675,675,675,675,0
|
|
20230809,153000,21368064,675,675,675,675,912
|
|
20230809,152900,20752464,674,674,674,674,0
|
|
20230809,152800,20752464,674,674,674,674,0
|
|
20230809,152700,20752464,674,674,674,674,0
|
|
20230809,152600,20752464,674,674,674,674,0
|
|
20230809,152500,20752464,674,674,674,674,0
|
|
20230809,152400,20752464,674,674,674,674,0
|
|
20230809,152300,20752464,674,674,674,674,0
|
|
20230809,152200,20752464,674,674,674,674,0
|
|
20230809,152100,20752464,674,674,674,674,0
|
|
20230809,152000,20752464,674,674,674,674,0
|
|
20230809,151900,20752464,674,674,674,674,0
|
|
20230809,151800,20752464,674,674,674,674,0
|
|
20230809,151700,20752464,674,674,674,674,0
|
|
20230809,151600,20752464,674,674,674,674,0
|
|
20230809,151500,20752464,674,674,674,674,0
|
|
20230809,151400,20752464,674,674,674,674,0
|
|
20230809,151300,20752464,674,674,674,674,0
|
|
20230809,151200,20752464,674,674,674,674,0
|
|
20230809,151100,20752464,674,674,674,674,11
|
|
20230809,151000,20745050,675,675,675,675,0
|
|
20230809,150900,20745050,675,675,675,675,1
|
|
20230809,150800,20744375,674,674,674,674,0
|
|
20230809,150700,20744375,674,674,674,674,456
|
|
20230809,150600,20437031,674,674,674,674,0
|
|
20230809,150500,20437031,674,674,674,674,0
|
|
20230809,150400,20437031,674,674,674,674,0
|
|
20230809,150300,20437031,674,674,674,674,0
|
|
20230809,150200,20437031,674,674,674,674,0
|
|
20230809,150100,20437031,674,674,674,674,0
|
|
20230809,150000,20437031,674,674,674,674,0
|
|
20230809,145900,20437031,674,674,674,674,0
|
|
20230809,145800,20437031,674,674,674,674,0
|
|
20230809,145700,20437031,674,674,674,674,0
|
|
20230809,145600,20437031,674,674,674,674,0
|
|
20230809,145500,20437031,674,674,674,674,0
|
|
20230809,145400,20437031,674,674,674,674,0
|
|
20230809,145300,20437031,674,674,674,674,0
|
|
20230809,145200,20437031,674,674,674,674,20
|
|
20230809,145100,20423551,674,674,674,674,0
|
|
20230809,145000,20423551,674,674,674,674,0
|
|
20230809,144900,20423551,674,674,674,674,0
|
|
20230809,144800,20423551,674,674,674,674,0
|
|
20230809,144700,20423551,674,674,674,674,0
|
|
20230809,144600,20423551,674,674,674,674,0
|
|
20230809,144500,20423551,674,674,674,674,0
|
|
20230809,144400,20423551,674,674,674,674,0
|
|
20230809,144300,20423551,674,674,674,674,0
|
|
20230809,144200,20423551,674,674,674,674,0
|
|
20230809,144100,20423551,674,674,674,674,0
|
|
20230809,144000,20423551,674,674,674,674,1
|
|
20230809,143900,20422877,670,671,671,670,131
|
|
20230809,143800,20335002,673,673,673,673,0
|
|
20230809,143700,20335002,673,673,673,673,0
|
|
20230809,143600,20335002,673,673,673,673,1
|
|
20230809,143500,20334329,671,671,671,671,13
|
|
20230809,143400,20325606,673,673,673,673,0
|
|
20230809,143300,20325606,673,673,673,673,0
|
|
20230809,143200,20325606,673,673,673,673,0
|
|
20230809,143100,20325606,673,673,673,673,0
|
|
20230809,143000,20325606,673,673,673,673,0
|
|
20230809,142900,20325606,673,673,673,673,0
|
|
20230809,142800,20325606,673,673,673,673,0
|
|
20230809,142700,20325606,673,673,673,673,0
|
|
20230809,142600,20325606,673,673,673,673,1018
|
|
20230809,142500,19640492,674,674,674,674,0
|
|
20230809,142400,19640492,674,674,674,674,0
|
|
20230809,142300,19640492,674,674,674,674,0
|
|
20230809,142200,19640492,674,674,674,674,0
|
|
20230809,142100,19640492,674,674,674,674,0
|
|
20230809,142000,19640492,674,674,674,674,0
|
|
20230809,141900,19640492,674,674,674,674,0
|
|
20230809,141800,19640492,674,674,674,674,0
|
|
20230809,141700,19640492,674,674,674,674,0
|
|
20230809,141600,19640492,674,674,674,674,0
|
|
20230809,141500,19640492,674,674,674,674,0
|
|
20230809,141400,19640492,674,674,674,674,0
|
|
20230809,141300,19640492,674,674,674,674,0
|
|
20230809,141200,19640492,674,674,674,674,0
|
|
20230809,141100,19640492,674,674,674,674,0
|
|
20230809,141000,19640492,674,674,674,674,0
|
|
20230809,140900,19640492,674,674,674,674,0
|
|
20230809,140800,19640492,674,674,674,674,0
|
|
20230809,140700,19640492,674,674,674,674,0
|
|
20230809,140600,19640492,674,674,674,674,0
|
|
20230809,140500,19640492,674,674,674,674,0
|
|
20230809,140400,19640492,674,674,674,674,0
|
|
20230809,140300,19640492,674,674,674,674,0
|
|
20230809,140200,19640492,674,674,674,674,0
|
|
20230809,140100,19640492,674,674,674,674,0
|
|
20230809,140000,19640492,674,674,674,674,0
|
|
20230809,135900,19640492,674,674,674,674,0
|
|
20230809,135800,19640492,674,674,674,674,0
|
|
20230809,135700,19640492,674,674,674,674,51
|
|
20230809,135600,19606118,674,675,675,674,81
|
|
20230809,135500,19551523,674,674,674,674,0
|
|
20230809,135400,19551523,674,674,674,674,0
|
|
20230809,135300,19551523,674,674,674,674,1
|
|
20230809,135200,19550849,674,675,675,674,1153
|
|
20230809,135100,18773227,675,675,675,675,0
|
|
20230809,135000,18773227,675,675,675,675,0
|
|
20230809,134900,18773227,675,675,675,675,0
|
|
20230809,134800,18773227,675,675,675,675,0
|
|
20230809,134700,18773227,675,675,675,675,0
|
|
20230809,134600,18773227,675,675,675,675,0
|
|
20230809,134500,18773227,675,675,675,675,0
|
|
20230809,134400,18773227,675,675,675,675,0
|
|
20230809,134300,18773227,675,675,675,675,0
|
|
20230809,134200,18773227,675,675,675,675,1
|
|
20230809,134100,18772552,675,675,675,675,0
|
|
20230809,134000,18772552,675,675,675,675,0
|
|
20230809,133900,18772552,675,675,675,675,0
|
|
20230809,133800,18772552,675,675,675,675,0
|
|
20230809,133700,18772552,675,675,675,675,0
|
|
20230809,133600,18772552,675,675,675,675,0
|
|
20230809,133500,18772552,675,675,675,675,1
|
|
20230809,133400,18771877,676,676,676,676,0
|
|
20230809,133300,18771877,676,676,676,676,0
|
|
20230809,133200,18771877,676,676,676,676,0
|
|
20230809,133100,18771877,676,676,676,676,0
|
|
20230809,133000,18771877,676,676,676,676,0
|
|
20230809,132900,18771877,676,676,676,676,0
|
|
20230809,132800,18771877,676,676,676,676,0
|
|
20230809,132700,18771877,676,676,676,676,0
|
|
20230809,132600,18771877,676,676,676,676,0
|
|
20230809,132500,18771877,676,676,676,676,0
|
|
20230809,132400,18771877,676,676,676,676,0
|
|
20230809,132300,18771877,676,676,676,676,0
|
|
20230809,132200,18771877,676,676,676,676,100
|
|
20230809,132100,18704277,677,677,677,677,0
|
|
20230809,132000,18704277,677,677,677,677,0
|
|
20230809,131900,18704277,677,677,677,677,0
|
|
20230809,131800,18704277,677,677,677,677,0
|
|
20230809,131700,18704277,677,677,677,677,0
|
|
20230809,131600,18704277,677,677,677,677,0
|
|
20230809,131500,18704277,677,677,677,677,0
|
|
20230809,131400,18704277,677,677,677,677,0
|
|
20230809,131300,18704277,677,677,677,677,0
|
|
20230809,131200,18704277,677,677,677,677,0
|
|
20230809,131100,18704277,677,677,677,677,0
|
|
20230809,131000,18704277,677,677,677,677,0
|
|
20230809,130900,18704277,677,677,677,677,0
|
|
20230809,130800,18704277,677,677,677,677,0
|
|
20230809,130700,18704277,677,677,677,677,0
|
|
20230809,130600,18704277,677,677,677,677,0
|
|
20230809,130500,18704277,677,677,677,677,0
|
|
20230809,130400,18704277,677,677,677,677,0
|
|
20230809,130300,18704277,677,677,677,677,1
|
|
20230809,130200,18703600,672,672,672,672,1000
|
|
20230809,130100,18031600,672,672,672,672,0
|
|
20230809,130000,18031600,672,672,672,672,0
|
|
20230809,125900,18031600,672,672,672,672,1036
|
|
20230809,125800,17335408,675,675,675,675,0
|
|
20230809,125700,17335408,675,675,675,675,0
|
|
20230809,125600,17335408,675,677,677,675,3000
|
|
20230809,125500,15310009,679,679,679,679,0
|
|
20230809,125400,15310009,679,679,679,679,0
|
|
20230809,125300,15310009,679,679,679,679,0
|
|
20230809,125200,15310009,679,679,679,679,0
|
|
20230809,125100,15310009,679,679,679,679,0
|
|
20230809,125000,15310009,679,679,679,679,0
|
|
20230809,124900,15310009,679,679,679,679,0
|
|
20230809,124800,15310009,679,679,679,679,0
|
|
20230809,124700,15310009,679,679,679,679,0
|
|
20230809,124600,15310009,679,679,679,679,0
|
|
20230809,124500,15310009,679,679,679,679,0
|
|
20230809,124400,15310009,679,679,679,679,0
|
|
20230809,124300,15310009,679,679,679,679,0
|
|
20230809,124200,15310009,679,679,679,679,0
|
|
20230809,124100,15310009,679,679,679,679,0
|
|
20230809,124000,15310009,679,679,679,679,0
|
|
20230809,123900,15310009,679,679,679,679,0
|
|
20230809,123800,15310009,679,679,679,679,0
|
|
20230809,123700,15310009,679,679,679,679,0
|
|
20230809,123600,15310009,679,679,679,679,0
|
|
20230809,123500,15310009,679,679,679,679,0
|
|
20230809,123400,15310009,679,679,679,679,0
|
|
20230809,123300,15310009,679,679,679,679,0
|
|
20230809,123200,15310009,679,679,679,679,0
|
|
20230809,123100,15310009,679,677,679,677,7
|
|
20230809,123000,15305265,677,677,677,677,3
|
|
20230809,122900,15303234,677,679,679,677,103
|
|
20230809,122800,15233303,679,679,679,679,0
|
|
20230809,122700,15233303,679,679,679,679,0
|
|
20230809,122600,15233303,679,679,679,679,0
|
|
20230809,122500,15233303,679,679,679,679,0
|
|
20230809,122400,15233303,679,679,679,679,0
|
|
20230809,122300,15233303,679,679,679,679,0
|
|
20230809,122200,15233303,679,679,679,679,0
|
|
20230809,122100,15233303,679,679,679,679,0
|
|
20230809,122000,15233303,679,679,679,679,0
|
|
20230809,121900,15233303,679,679,679,679,0
|
|
20230809,121800,15233303,679,679,679,679,0
|
|
20230809,121700,15233303,679,679,679,679,0
|
|
20230809,121600,15233303,679,679,679,679,0
|
|
20230809,121500,15233303,679,679,679,679,0
|
|
20230809,121400,15233303,679,679,679,679,0
|
|
20230809,121300,15233303,679,679,679,679,0
|
|
20230809,121200,15233303,679,679,679,679,0
|
|
20230809,121100,15233303,679,679,679,679,0
|
|
20230809,121000,15233303,679,679,679,679,0
|
|
20230809,120900,15233303,679,679,679,679,0
|
|
20230809,120800,15233303,679,679,679,679,0
|
|
20230809,120700,15233303,679,679,679,679,0
|
|
20230809,120600,15233303,679,679,679,679,0
|
|
20230809,120500,15233303,679,679,679,679,0
|
|
20230809,120400,15233303,679,679,679,679,0
|
|
20230809,120300,15233303,679,679,679,679,0
|
|
20230809,120200,15233303,679,679,679,679,0
|
|
20230809,120100,15233303,679,679,679,679,0
|
|
20230809,120000,15233303,679,679,679,679,0
|
|
20230809,115900,15233303,679,679,679,679,0
|
|
20230809,115800,15233303,679,679,679,679,0
|
|
20230809,115700,15233303,679,679,679,679,0
|
|
20230809,115600,15233303,679,679,679,679,0
|
|
20230809,115500,15233303,679,679,679,679,0
|
|
20230809,115400,15233303,679,679,679,679,0
|
|
20230809,115300,15233303,679,677,679,677,3
|
|
20230809,115200,15231269,680,677,680,677,3
|
|
20230809,115100,15229234,677,679,680,677,31
|
|
20230809,115000,15208185,679,679,679,679,5
|
|
20230809,114900,15204790,680,680,680,680,0
|
|
20230809,114800,15204790,680,680,680,680,0
|
|
20230809,114700,15204790,680,680,680,680,0
|
|
20230809,114600,15204790,680,680,680,680,0
|
|
20230809,114500,15204790,680,680,680,680,0
|
|
20230809,114400,15204790,680,680,680,680,0
|
|
20230809,114300,15204790,680,680,680,680,0
|
|
20230809,114200,15204790,680,680,680,680,0
|
|
20230809,114100,15204790,680,680,680,680,0
|
|
20230809,114000,15204790,680,679,680,679,3
|
|
20230809,113900,15202752,680,679,680,679,59
|
|
20230809,113800,15162637,679,679,679,679,144
|
|
20230809,113700,15064861,679,679,679,679,0
|
|
20230809,113600,15064861,679,679,679,679,0
|
|
20230809,113500,15064861,679,679,679,679,0
|
|
20230809,113400,15064861,679,679,679,679,0
|
|
20230809,113300,15064861,679,679,679,679,1
|
|
20230809,113200,15064182,679,679,679,679,100
|
|
20230809,113100,14996282,680,679,680,679,601
|
|
20230809,113000,14588202,679,679,679,679,0
|
|
20230809,112900,14588202,679,679,679,679,0
|
|
20230809,112800,14588202,679,679,679,679,0
|
|
20230809,112700,14588202,679,679,679,679,0
|
|
20230809,112600,14588202,679,679,679,679,0
|
|
20230809,112500,14588202,679,679,679,679,0
|
|
20230809,112400,14588202,679,679,679,679,0
|
|
20230809,112300,14588202,679,679,679,679,0
|
|
20230809,112200,14588202,679,679,679,679,0
|
|
20230809,112100,14588202,679,679,679,679,0
|
|
20230809,112000,14588202,679,671,679,671,3000
|
|
20230809,111900,12560457,671,671,671,671,0
|
|
20230809,111800,12560457,671,671,671,671,0
|
|
20230809,111700,12560457,671,671,671,671,0
|
|
20230809,111600,12560457,671,671,671,671,0
|
|
20230809,111500,12560457,671,669,671,669,23
|
|
20230809,111400,12545061,668,668,668,668,0
|
|
20230809,111300,12545061,668,668,668,668,0
|
|
20230809,111200,12545061,668,668,668,668,0
|
|
20230809,111100,12545061,668,668,668,668,0
|
|
20230809,111000,12545061,668,668,668,668,0
|
|
20230809,110900,12545061,668,668,668,668,0
|
|
20230809,110800,12545061,668,668,668,668,0
|
|
20230809,110700,12545061,668,668,668,668,0
|
|
20230809,110600,12545061,668,668,668,668,0
|
|
20230809,110500,12545061,668,668,668,668,0
|
|
20230809,110400,12545061,668,668,668,668,0
|
|
20230809,110300,12545061,668,668,668,668,0
|
|
20230809,110200,12545061,668,668,668,668,0
|
|
20230809,110100,12545061,668,668,668,668,0
|
|
20230809,110000,12545061,668,668,668,668,0
|
|
20230809,105900,12545061,668,668,668,668,0
|
|
20230809,105800,12545061,668,668,668,668,0
|
|
20230809,105700,12545061,668,668,668,668,0
|
|
20230809,105600,12545061,668,668,668,668,0
|
|
20230809,105500,12545061,668,668,668,668,1
|
|
20230809,105400,12544393,668,668,668,668,7
|
|
20230809,105300,12539717,669,669,669,669,31
|
|
20230809,105200,12518978,669,670,670,669,169
|
|
20230809,105100,12405817,670,670,670,670,0
|
|
20230809,105000,12405817,670,670,670,670,0
|
|
20230809,104900,12405817,670,666,670,666,2000
|
|
20230809,104800,11066177,666,666,666,666,0
|
|
20230809,104700,11066177,666,666,666,666,0
|
|
20230809,104600,11066177,666,666,666,666,0
|
|
20230809,104500,11066177,666,666,666,666,300
|
|
20230809,104400,10866377,666,666,666,666,0
|
|
20230809,104300,10866377,666,663,666,663,3497
|
|
20230809,104200,8538866,663,663,663,663,0
|
|
20230809,104100,8538866,663,663,663,663,0
|
|
20230809,104000,8538866,663,663,663,663,0
|
|
20230809,103900,8538866,663,663,663,663,0
|
|
20230809,103800,8538866,663,663,663,663,0
|
|
20230809,103700,8538866,663,663,663,663,0
|
|
20230809,103600,8538866,663,663,663,663,0
|
|
20230809,103500,8538866,663,663,663,663,0
|
|
20230809,103400,8538866,663,663,663,663,0
|
|
20230809,103300,8538866,663,663,663,663,0
|
|
20230809,103200,8538866,663,663,663,663,0
|
|
20230809,103100,8538866,663,663,663,663,0
|
|
20230809,103000,8538866,663,663,663,663,0
|
|
20230809,102900,8538866,663,663,663,663,0
|
|
20230809,102800,8538866,663,663,663,663,0
|
|
20230809,102700,8538866,663,663,663,663,0
|
|
20230809,102600,8538866,663,663,663,663,0
|
|
20230809,102500,8538866,663,663,663,663,0
|
|
20230809,102400,8538866,663,663,663,663,0
|
|
20230809,102300,8538866,663,663,663,663,0
|
|
20230809,102200,8538866,663,663,663,663,0
|
|
20230809,102100,8538866,663,663,663,663,0
|
|
20230809,102000,8538866,663,663,663,663,0
|
|
20230809,101900,8538866,663,663,663,663,0
|
|
20230809,101800,8538866,663,663,663,663,0
|
|
20230809,101700,8538866,663,663,663,663,0
|
|
20230809,101600,8538866,663,663,663,663,0
|
|
20230809,101500,8538866,663,663,663,663,0
|
|
20230809,101400,8538866,663,663,663,663,3
|
|
20230809,101300,8536877,661,661,661,661,0
|
|
20230809,101200,8536877,661,661,661,661,0
|
|
20230809,101100,8536877,661,661,661,661,5934
|
|
20230809,101000,4614503,660,660,660,660,114
|
|
20230809,100900,4539263,660,661,661,660,3110
|
|
20230809,100800,2483663,660,660,660,660,0
|
|
20230809,100700,2483663,660,660,660,660,0
|
|
20230809,100600,2483663,660,660,660,660,0
|
|
20230809,100500,2483663,660,660,660,660,0
|
|
20230809,100400,2483663,660,660,660,660,8
|
|
20230809,100300,2478383,660,660,660,660,8
|
|
20230809,100200,2473103,661,663,663,661,224
|
|
20230809,100100,2325003,663,663,663,663,0
|
|
20230809,100000,2325003,663,663,663,663,0
|
|
20230809,095900,2325003,663,663,663,663,0
|
|
20230809,095800,2325003,663,663,663,663,1
|
|
20230809,095700,2324340,663,663,663,663,500
|
|
20230809,095600,1992840,663,662,663,662,1016
|
|
20230809,095500,1319268,663,663,663,663,0
|
|
20230809,095400,1319268,663,663,663,663,0
|
|
20230809,095300,1319268,663,663,663,663,0
|
|
20230809,095200,1319268,663,663,663,663,0
|
|
20230809,095100,1319268,663,662,663,662,26
|
|
20230809,095000,1302055,660,660,660,660,549
|
|
20230809,094900,939715,660,660,660,660,0
|
|
20230809,094800,939715,660,660,660,660,0
|
|
20230809,094700,939715,660,660,660,660,1
|
|
20230809,094600,939055,660,660,660,660,0
|
|
20230809,094500,939055,660,660,660,660,0
|
|
20230809,094400,939055,660,660,660,660,0
|
|
20230809,094300,939055,660,660,660,660,5
|
|
20230809,094200,935755,660,660,660,660,0
|
|
20230809,094100,935755,660,660,660,660,10
|
|
20230809,094000,929155,661,661,661,661,0
|
|
20230809,093900,929155,661,661,661,661,0
|
|
20230809,093800,929155,661,661,661,661,0
|
|
20230809,093700,929155,661,661,661,661,1
|
|
20230809,093600,928494,661,661,661,661,0
|
|
20230809,093500,928494,661,661,661,661,0
|
|
20230809,093400,928494,661,661,661,661,1
|
|
20230809,093300,927833,661,661,661,661,24
|
|
20230809,093200,911969,661,661,661,661,4
|
|
20230809,093100,909325,661,661,661,661,4
|
|
20230809,093000,906681,661,661,661,661,0
|
|
20230809,092900,906681,661,661,661,661,0
|
|
20230809,092800,906681,661,661,661,661,0
|
|
20230809,092700,906681,661,661,661,661,4
|
|
20230809,092600,904037,661,661,661,661,0
|
|
20230809,092500,904037,661,659,661,659,227
|
|
20230809,092400,754442,659,659,659,659,0
|
|
20230809,092300,754442,659,659,659,659,1
|
|
20230809,092200,753783,659,659,659,659,0
|
|
20230809,092100,753783,659,659,659,659,4
|
|
20230809,092000,751147,660,660,660,659,25
|
|
20230809,091900,734650,660,660,660,660,10
|
|
20230809,091800,728050,660,660,660,660,0
|
|
20230809,091700,728050,660,660,660,660,1
|
|
20230809,091600,727390,656,656,656,656,0
|
|
20230809,091500,727390,656,656,656,656,0
|
|
20230809,091400,727390,656,656,656,656,0
|
|
20230809,091300,727390,656,656,656,656,233
|
|
20230809,091200,574542,662,662,662,662,0
|
|
20230809,091100,574542,662,662,662,662,0
|
|
20230809,091000,574542,662,662,662,662,0
|
|
20230809,090900,574542,662,662,662,662,0
|
|
20230809,090800,574542,662,662,662,662,0
|
|
20230809,090700,574542,662,662,662,662,4
|
|
20230809,090600,571894,662,662,662,662,1
|
|
20230809,090500,571232,655,655,655,655,0
|
|
20230809,090400,571232,655,656,656,655,220
|
|
20230809,090300,426992,657,657,657,657,16
|
|
20230809,090200,416480,658,658,658,658,0
|
|
20230809,090100,416480,658,660,660,658,471
|
|
20230809,090000,105820,661,662,662,661,160
|