612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,190900,1046583501,764,764,764,764,7426
|
|
20230804,190800,1046583501,764,764,764,764,0
|
|
20230804,190700,1046583501,764,764,764,764,0
|
|
20230804,190600,1046583501,764,764,764,764,0
|
|
20230804,190500,1046583501,764,764,764,764,0
|
|
20230804,190400,1046583501,764,764,764,764,0
|
|
20230804,190300,1046583501,764,764,764,764,0
|
|
20230804,190200,1046583501,764,764,764,764,0
|
|
20230804,190100,1046583501,764,764,764,764,0
|
|
20230804,190000,1046583501,764,764,764,764,0
|
|
20230804,185900,1046583501,764,764,764,764,0
|
|
20230804,185800,1046583501,764,764,764,764,0
|
|
20230804,185700,1046583501,764,764,764,764,0
|
|
20230804,185600,1046583501,764,764,764,764,0
|
|
20230804,185500,1046583501,764,764,764,764,0
|
|
20230804,185400,1046583501,764,764,764,764,0
|
|
20230804,185300,1046583501,764,764,764,764,0
|
|
20230804,185200,1046583501,764,764,764,764,0
|
|
20230804,185100,1046583501,764,764,764,764,0
|
|
20230804,185000,1046583501,764,764,764,764,0
|
|
20230804,184900,1046583501,764,764,764,764,0
|
|
20230804,184800,1046583501,764,764,764,764,0
|
|
20230804,184700,1046583501,764,764,764,764,0
|
|
20230804,184600,1046583501,764,764,764,764,0
|
|
20230804,184500,1046583501,764,764,764,764,0
|
|
20230804,184400,1046583501,764,764,764,764,0
|
|
20230804,184300,1046583501,764,764,764,764,0
|
|
20230804,184200,1046583501,764,764,764,764,0
|
|
20230804,184100,1046583501,764,764,764,764,0
|
|
20230804,184000,1046583501,764,764,764,764,0
|
|
20230804,183900,1046583501,764,764,764,764,7426
|
|
20230804,183800,1046583501,764,764,764,764,0
|
|
20230804,183700,1046583501,764,764,764,764,0
|
|
20230804,183600,1046583501,764,764,764,764,0
|
|
20230804,183500,1046583501,764,764,764,764,0
|
|
20230804,183400,1046583501,764,764,764,764,0
|
|
20230804,183300,1046583501,764,764,764,764,0
|
|
20230804,183200,1046583501,764,764,764,764,0
|
|
20230804,183100,1046583501,764,764,764,764,0
|
|
20230804,183000,1046583501,764,764,764,764,0
|
|
20230804,182900,1046583501,764,764,764,764,0
|
|
20230804,182800,1046583501,764,764,764,764,0
|
|
20230804,182700,1046583501,764,764,764,764,0
|
|
20230804,182600,1046583501,764,764,764,764,0
|
|
20230804,182500,1046583501,764,764,764,764,0
|
|
20230804,182400,1046583501,764,764,764,764,0
|
|
20230804,182300,1046583501,764,764,764,764,0
|
|
20230804,182200,1046583501,764,764,764,764,0
|
|
20230804,182100,1046583501,764,764,764,764,0
|
|
20230804,182000,1046583501,764,764,764,764,0
|
|
20230804,181900,1046583501,764,764,764,764,0
|
|
20230804,181800,1046583501,764,764,764,764,0
|
|
20230804,181700,1046583501,764,764,764,764,0
|
|
20230804,181600,1046583501,764,764,764,764,0
|
|
20230804,181500,1046583501,764,764,764,764,0
|
|
20230804,181400,1046583501,764,764,764,764,0
|
|
20230804,181300,1046583501,764,764,764,764,0
|
|
20230804,181200,1046583501,764,764,764,764,0
|
|
20230804,181100,1046583501,764,764,764,764,0
|
|
20230804,181000,1046583501,764,764,764,764,0
|
|
20230804,180900,1046583501,764,764,764,764,7426
|
|
20230804,180800,1046583501,764,764,764,764,0
|
|
20230804,180700,1046583501,764,764,764,764,0
|
|
20230804,180600,1046583501,764,764,764,764,0
|
|
20230804,180500,1046583501,764,764,764,764,0
|
|
20230804,180400,1046583501,764,764,764,764,0
|
|
20230804,180300,1046583501,764,764,764,764,0
|
|
20230804,180200,1046583501,764,764,764,764,0
|
|
20230804,180100,1046583501,764,764,764,764,0
|
|
20230804,180000,1046583501,764,764,764,764,0
|
|
20230804,175900,1046583501,764,764,764,764,0
|
|
20230804,175800,1046583501,764,764,764,764,0
|
|
20230804,175700,1046583501,764,764,764,764,0
|
|
20230804,175600,1046583501,764,764,764,764,0
|
|
20230804,175500,1046583501,764,764,764,764,0
|
|
20230804,175400,1046583501,764,764,764,764,0
|
|
20230804,175300,1046583501,764,764,764,764,0
|
|
20230804,175200,1046583501,764,764,764,764,0
|
|
20230804,175100,1046583501,764,764,764,764,0
|
|
20230804,175000,1046583501,764,764,764,764,0
|
|
20230804,174900,1046583501,764,764,764,764,0
|
|
20230804,174800,1046583501,764,764,764,764,0
|
|
20230804,174700,1046583501,764,764,764,764,0
|
|
20230804,174600,1046583501,764,764,764,764,0
|
|
20230804,174500,1046583501,764,764,764,764,0
|
|
20230804,174400,1046583501,764,764,764,764,0
|
|
20230804,174300,1046583501,764,764,764,764,0
|
|
20230804,174200,1046583501,764,764,764,764,0
|
|
20230804,174100,1046583501,764,764,764,764,0
|
|
20230804,174000,1046583501,764,764,764,764,0
|
|
20230804,173900,1046583501,764,764,764,764,7426
|
|
20230804,173800,1046583501,764,764,764,764,0
|
|
20230804,173700,1046583501,764,764,764,764,0
|
|
20230804,173600,1046583501,764,764,764,764,0
|
|
20230804,173500,1046583501,764,764,764,764,0
|
|
20230804,173400,1046583501,764,764,764,764,0
|
|
20230804,173300,1046583501,764,764,764,764,0
|
|
20230804,173200,1046583501,764,764,764,764,0
|
|
20230804,173100,1046583501,764,764,764,764,0
|
|
20230804,173000,1046583501,764,764,764,764,0
|
|
20230804,172900,1046583501,764,764,764,764,0
|
|
20230804,172800,1046583501,764,764,764,764,0
|
|
20230804,172700,1046583501,764,764,764,764,0
|
|
20230804,172600,1046583501,764,764,764,764,0
|
|
20230804,172500,1046583501,764,764,764,764,0
|
|
20230804,172400,1046583501,764,764,764,764,0
|
|
20230804,172300,1046583501,764,764,764,764,0
|
|
20230804,172200,1046583501,764,764,764,764,0
|
|
20230804,172100,1046583501,764,764,764,764,0
|
|
20230804,172000,1046583501,764,764,764,764,0
|
|
20230804,171900,1046583501,764,764,764,764,0
|
|
20230804,171800,1046583501,764,764,764,764,0
|
|
20230804,171700,1046583501,764,764,764,764,0
|
|
20230804,171600,1046583501,764,764,764,764,0
|
|
20230804,171500,1046583501,764,764,764,764,0
|
|
20230804,171400,1046583501,764,764,764,764,0
|
|
20230804,171300,1046583501,764,764,764,764,0
|
|
20230804,171200,1046583501,764,764,764,764,0
|
|
20230804,171100,1046583501,764,764,764,764,0
|
|
20230804,171000,1046583501,764,764,764,764,0
|
|
20230804,170900,1046583501,764,764,764,764,7426
|
|
20230804,170800,1046583501,764,764,764,764,0
|
|
20230804,170700,1046583501,764,764,764,764,0
|
|
20230804,170600,1046583501,764,764,764,764,0
|
|
20230804,170500,1046583501,764,764,764,764,0
|
|
20230804,170400,1046583501,764,764,764,764,0
|
|
20230804,170300,1046583501,764,764,764,764,0
|
|
20230804,170200,1046583501,764,764,764,764,0
|
|
20230804,170100,1046583501,764,764,764,764,0
|
|
20230804,170000,1046583501,764,764,764,764,0
|
|
20230804,165900,1046583501,764,764,764,764,0
|
|
20230804,165800,1046583501,764,764,764,764,0
|
|
20230804,165700,1046583501,764,764,764,764,0
|
|
20230804,165600,1046583501,764,764,764,764,0
|
|
20230804,165500,1046583501,764,764,764,764,0
|
|
20230804,165400,1046583501,764,764,764,764,0
|
|
20230804,165300,1046583501,764,764,764,764,0
|
|
20230804,165200,1046583501,764,764,764,764,0
|
|
20230804,165100,1046583501,764,764,764,764,0
|
|
20230804,165000,1046583501,764,764,764,764,0
|
|
20230804,164900,1046583501,764,764,764,764,0
|
|
20230804,164800,1046583501,764,764,764,764,0
|
|
20230804,164700,1046583501,764,764,764,764,0
|
|
20230804,164600,1046583501,764,764,764,764,0
|
|
20230804,164500,1046583501,764,764,764,764,0
|
|
20230804,164400,1046583501,764,764,764,764,0
|
|
20230804,164300,1046583501,764,764,764,764,0
|
|
20230804,164200,1046583501,764,764,764,764,0
|
|
20230804,164100,1046583501,764,764,764,764,0
|
|
20230804,164000,1046583501,764,764,764,764,0
|
|
20230804,163900,1046583501,764,764,764,764,7426
|
|
20230804,163800,1046583501,764,764,764,764,0
|
|
20230804,163700,1046583501,764,764,764,764,0
|
|
20230804,163600,1046583501,764,764,764,764,0
|
|
20230804,163500,1046583501,764,764,764,764,0
|
|
20230804,163400,1046583501,764,764,764,764,0
|
|
20230804,163300,1046583501,764,764,764,764,0
|
|
20230804,163200,1046583501,764,764,764,764,0
|
|
20230804,163100,1046583501,764,764,764,764,0
|
|
20230804,163000,1046583501,764,764,764,764,0
|
|
20230804,162900,1046583501,764,764,764,764,0
|
|
20230804,162800,1046583501,764,764,764,764,0
|
|
20230804,162700,1046583501,764,764,764,764,0
|
|
20230804,162600,1046583501,764,764,764,764,0
|
|
20230804,162500,1046583501,764,764,764,764,0
|
|
20230804,162400,1046583501,764,764,764,764,0
|
|
20230804,162300,1046583501,764,764,764,764,0
|
|
20230804,162200,1046583501,764,764,764,764,0
|
|
20230804,162100,1046583501,764,764,764,764,0
|
|
20230804,162000,1046583501,764,764,764,764,0
|
|
20230804,161900,1046583501,764,764,764,764,0
|
|
20230804,161800,1046583501,764,764,764,764,0
|
|
20230804,161700,1046583501,764,764,764,764,0
|
|
20230804,161600,1046583501,764,764,764,764,0
|
|
20230804,161500,1046583501,764,764,764,764,0
|
|
20230804,161400,1046583501,764,764,764,764,0
|
|
20230804,161300,1046583501,764,764,764,764,0
|
|
20230804,161200,1046583501,764,764,764,764,0
|
|
20230804,161100,1046583501,764,764,764,764,0
|
|
20230804,161000,1046583501,764,764,764,764,0
|
|
20230804,160900,1046583501,764,764,764,764,7426
|
|
20230804,160800,1046583501,764,764,764,764,0
|
|
20230804,160700,1046583501,764,764,764,764,0
|
|
20230804,160600,1046583501,764,764,764,764,0
|
|
20230804,160500,1046583501,764,764,764,764,0
|
|
20230804,160400,1046583501,764,764,764,764,0
|
|
20230804,160300,1046583501,764,764,764,764,0
|
|
20230804,160200,1046583501,764,764,764,764,0
|
|
20230804,160100,1046583501,764,764,764,764,0
|
|
20230804,160000,1046583501,764,764,764,764,0
|
|
20230804,155900,1046583501,764,764,764,764,0
|
|
20230804,155800,1046583501,764,764,764,764,0
|
|
20230804,155700,1046583501,764,764,764,764,0
|
|
20230804,155600,1046583501,764,764,764,764,0
|
|
20230804,155500,1046583501,764,764,764,764,0
|
|
20230804,155400,1046583501,764,764,764,764,0
|
|
20230804,155300,1046583501,764,764,764,764,0
|
|
20230804,155200,1046583501,764,764,764,764,0
|
|
20230804,155100,1046583501,764,764,764,764,0
|
|
20230804,155000,1046583501,764,764,764,764,0
|
|
20230804,154900,1046583501,764,764,764,764,0
|
|
20230804,154800,1046583501,764,764,764,764,0
|
|
20230804,154700,1046583501,764,764,764,764,0
|
|
20230804,154600,1046583501,764,764,764,764,0
|
|
20230804,154500,1046583501,764,764,764,764,0
|
|
20230804,154400,1046583501,764,764,764,764,0
|
|
20230804,154300,1046583501,764,764,764,764,0
|
|
20230804,154200,1046583501,764,764,764,764,0
|
|
20230804,154100,1046583501,764,764,764,764,0
|
|
20230804,154000,1046583501,764,764,764,764,0
|
|
20230804,153900,1046583501,764,764,764,764,7426
|
|
20230804,153800,1046583501,764,764,764,764,0
|
|
20230804,153700,1046583501,764,764,764,764,0
|
|
20230804,153600,1046583501,764,764,764,764,0
|
|
20230804,153500,1046583501,764,764,764,764,0
|
|
20230804,153400,1046583501,764,764,764,764,0
|
|
20230804,153300,1046583501,764,764,764,764,0
|
|
20230804,153200,1046583501,764,764,764,764,0
|
|
20230804,153100,1046583501,764,764,764,764,0
|
|
20230804,153000,1046583501,764,764,764,764,7426
|
|
20230804,152900,1040910037,766,766,766,766,0
|
|
20230804,152800,1040910037,766,766,766,766,0
|
|
20230804,152700,1040910037,766,766,766,766,0
|
|
20230804,152600,1040910037,766,766,766,766,0
|
|
20230804,152500,1040910037,766,766,766,766,0
|
|
20230804,152400,1040910037,766,766,766,766,0
|
|
20230804,152300,1040910037,766,766,766,766,0
|
|
20230804,152200,1040910037,766,766,766,766,0
|
|
20230804,152100,1040910037,766,766,766,766,0
|
|
20230804,152000,1040910037,766,766,766,766,0
|
|
20230804,151900,1040910037,766,765,766,764,745
|
|
20230804,151800,1040340530,765,765,766,765,1670
|
|
20230804,151700,1039062479,766,766,766,766,300
|
|
20230804,151600,1038832679,766,765,766,765,2204
|
|
20230804,151500,1037145446,765,766,766,764,402
|
|
20230804,151400,1036837917,766,764,766,764,31
|
|
20230804,151300,1036814211,766,765,766,764,519
|
|
20230804,151200,1036417619,765,764,765,764,197
|
|
20230804,151100,1036267079,764,765,765,764,2723
|
|
20230804,151000,1034183996,767,768,768,766,305
|
|
20230804,150900,1033949961,766,766,766,766,2
|
|
20230804,150800,1033948429,770,770,770,770,105
|
|
20230804,150700,1033867579,771,769,771,768,6819
|
|
20230804,150600,1028618875,770,765,770,765,10467
|
|
20230804,150500,1020574195,766,767,770,764,16223
|
|
20230804,150400,1008103799,768,764,768,762,19599
|
|
20230804,150300,993146780,769,754,769,754,43562
|
|
20230804,150200,959951278,753,755,755,753,528
|
|
20230804,150100,959552642,755,757,757,752,5912
|
|
20230804,150000,955106617,754,746,758,746,5607
|
|
20230804,145900,950877140,746,746,752,745,25913
|
|
20230804,145800,931436581,745,740,745,740,74117
|
|
20230804,145700,876329918,740,740,740,740,0
|
|
20230804,145600,876329918,740,740,740,740,0
|
|
20230804,145500,876329918,740,735,740,735,1319
|
|
20230804,145400,875360358,738,740,740,738,3704
|
|
20230804,145300,872626786,740,739,740,739,432
|
|
20230804,145200,872307473,740,739,740,739,321
|
|
20230804,145100,872070200,740,739,740,739,1114
|
|
20230804,145000,871246939,739,739,739,739,31
|
|
20230804,144900,871224030,738,738,738,738,6
|
|
20230804,144800,871219602,740,738,740,738,7
|
|
20230804,144700,871214432,740,738,740,738,1434
|
|
20230804,144600,870156130,738,736,738,736,1039
|
|
20230804,144500,869391350,738,738,738,738,0
|
|
20230804,144400,869391350,738,738,738,738,80
|
|
20230804,144300,869332310,738,738,738,738,2000
|
|
20230804,144200,867856310,738,738,738,738,0
|
|
20230804,144100,867856310,738,738,738,738,0
|
|
20230804,144000,867856310,738,738,738,738,5
|
|
20230804,143900,867852620,738,738,738,738,0
|
|
20230804,143800,867852620,738,738,738,738,1
|
|
20230804,143700,867851882,732,737,737,732,8369
|
|
20230804,143600,861711968,740,737,740,737,2301
|
|
20230804,143500,860016128,741,741,741,741,15
|
|
20230804,143400,860005013,741,741,741,741,0
|
|
20230804,143300,860005013,741,741,741,737,685
|
|
20230804,143200,859500108,741,741,741,741,0
|
|
20230804,143100,859500108,741,741,741,741,26
|
|
20230804,143000,859480842,741,740,741,740,1001
|
|
20230804,142900,858740101,741,741,741,741,0
|
|
20230804,142800,858740101,741,741,741,741,22
|
|
20230804,142700,858723799,741,741,741,737,9
|
|
20230804,142600,858717134,741,741,741,741,0
|
|
20230804,142500,858717134,741,738,741,738,2076
|
|
20230804,142400,857185043,742,742,742,742,1
|
|
20230804,142300,857184301,738,740,740,738,8526
|
|
20230804,142200,850882309,744,741,744,740,205
|
|
20230804,142100,850730401,745,745,745,745,0
|
|
20230804,142000,850730401,745,746,746,745,1001
|
|
20230804,141900,849983656,745,745,745,745,200
|
|
20230804,141800,849834656,746,745,746,745,200
|
|
20230804,141700,849685626,746,746,747,745,419
|
|
20230804,141600,849373211,746,744,746,744,73
|
|
20230804,141500,849318895,744,739,744,739,10372
|
|
20230804,141400,841617103,739,738,739,736,1024
|
|
20230804,141300,840861401,739,737,739,737,130
|
|
20230804,141200,840765494,735,743,743,735,6
|
|
20230804,141100,840761076,737,732,744,730,21483
|
|
20230804,141000,824927630,735,725,736,725,53078
|
|
20230804,140900,786161596,727,724,727,724,9000
|
|
20230804,140800,779625132,723,728,729,718,38776
|
|
20230804,140700,751699027,727,727,727,727,30
|
|
20230804,140600,751677217,731,719,731,718,32582
|
|
20230804,140500,728000672,719,729,729,719,28050
|
|
20230804,140400,707801851,730,724,730,723,14500
|
|
20230804,140300,697281499,723,727,727,723,20000
|
|
20230804,140200,682798684,734,721,734,721,22053
|
|
20230804,140100,666714221,716,730,730,715,53268
|
|
20230804,140000,628213820,734,733,734,733,6400
|
|
20230804,135900,623518238,734,725,734,720,38995
|
|
20230804,135800,595205366,725,733,733,725,35514
|
|
20230804,135700,569391736,734,733,734,733,2001
|
|
20230804,135600,567923003,735,732,735,732,4067
|
|
20230804,135500,564939438,733,732,733,732,72
|
|
20230804,135400,564886698,732,732,732,732,978
|
|
20230804,135300,564170802,732,734,734,732,6831
|
|
20230804,135200,559156982,729,735,735,729,16100
|
|
20230804,135100,547406176,737,737,737,737,1296
|
|
20230804,135000,546451024,737,737,737,737,833
|
|
20230804,134900,545837103,739,734,739,731,19099
|
|
20230804,134800,531809674,735,737,737,735,3
|
|
20230804,134700,531807466,734,734,738,729,34682
|
|
20230804,134600,506391576,740,736,741,736,25678
|
|
20230804,134500,487407167,729,731,731,729,5557
|
|
20230804,134400,483351372,730,735,740,730,13002
|
|
20230804,134300,473847887,740,740,740,740,3
|
|
20230804,134200,473845667,740,739,740,739,135
|
|
20230804,134100,473745896,733,733,733,733,0
|
|
20230804,134000,473745896,733,734,734,733,4300
|
|
20230804,133900,470590686,733,738,742,733,13604
|
|
20230804,133800,460588862,738,736,739,733,6225
|
|
20230804,133700,456017196,739,738,739,735,6086
|
|
20230804,133600,451538242,745,742,745,742,14402
|
|
20230804,133500,440825224,736,737,743,736,3385
|
|
20230804,133400,438333370,744,744,744,735,7177
|
|
20230804,133300,433047972,741,747,747,739,7199
|
|
20230804,133200,427720006,747,746,747,740,8672
|
|
20230804,133100,421258109,741,747,747,741,6691
|
|
20230804,133000,416292683,748,748,748,748,0
|
|
20230804,132900,416292683,748,748,748,739,25710
|
|
20230804,132800,397188728,749,749,749,749,16
|
|
20230804,132700,397176744,749,749,749,749,0
|
|
20230804,132600,397176744,749,749,749,749,0
|
|
20230804,132500,397176744,749,749,749,749,0
|
|
20230804,132400,397176744,749,749,749,749,1
|
|
20230804,132300,397175995,748,749,749,748,581
|
|
20230804,132200,396741406,749,750,750,749,9126
|
|
20230804,132100,389903322,750,750,750,750,1000
|
|
20230804,132000,389153322,749,750,750,749,5660
|
|
20230804,131900,384913780,752,752,752,752,0
|
|
20230804,131800,384913780,752,752,752,752,0
|
|
20230804,131700,384913780,752,751,752,750,20009
|
|
20230804,131600,369906558,751,753,753,751,6470
|
|
20230804,131500,365040890,753,753,753,753,2775
|
|
20230804,131400,362951315,753,753,753,753,0
|
|
20230804,131300,362951315,753,753,753,753,5
|
|
20230804,131200,362947550,752,752,752,752,269
|
|
20230804,131100,362745262,752,752,752,752,2500
|
|
20230804,131000,360865262,752,752,752,752,1
|
|
20230804,130900,360864510,751,752,752,751,132
|
|
20230804,130800,360765276,752,751,752,751,2714
|
|
20230804,130700,358726859,752,752,752,752,500
|
|
20230804,130600,358350859,753,753,755,753,3790
|
|
20230804,130500,355495935,751,751,751,751,23500
|
|
20230804,130400,337847435,751,754,754,751,23000
|
|
20230804,130300,320551037,756,756,756,756,0
|
|
20230804,130200,320551037,756,756,756,754,7897
|
|
20230804,130100,314594351,759,759,759,759,0
|
|
20230804,130000,314594351,759,759,759,759,0
|
|
20230804,125900,314594351,759,759,759,759,0
|
|
20230804,125800,314594351,759,759,759,759,0
|
|
20230804,125700,314594351,759,759,759,759,1818
|
|
20230804,125600,313214489,759,757,759,757,9540
|
|
20230804,125500,305975021,758,757,758,757,6688
|
|
20230804,125400,300905783,754,754,754,754,0
|
|
20230804,125300,300905783,754,754,754,754,0
|
|
20230804,125200,300905783,754,754,754,754,10
|
|
20230804,125100,300898243,754,756,756,754,14269
|
|
20230804,125000,290129042,755,758,758,755,6415
|
|
20230804,124900,285285672,758,758,758,758,159
|
|
20230804,124800,285165150,758,758,758,758,0
|
|
20230804,124700,285165150,758,756,758,756,29
|
|
20230804,124600,285143206,757,758,759,757,3016
|
|
20230804,124500,282854166,758,757,759,757,7663
|
|
20230804,124400,277041706,758,757,758,757,198
|
|
20230804,124300,276891810,758,758,758,758,100
|
|
20230804,124200,276816010,759,758,759,754,10550
|
|
20230804,124100,268853609,758,758,758,758,902
|
|
20230804,124000,268169893,758,758,758,758,0
|
|
20230804,123900,268169893,758,758,758,758,0
|
|
20230804,123800,268169893,758,758,758,758,0
|
|
20230804,123700,268169893,758,758,758,758,0
|
|
20230804,123600,268169893,758,759,759,758,603
|
|
20230804,123500,267712221,758,756,758,756,893
|
|
20230804,123400,267036613,756,755,756,755,10
|
|
20230804,123300,267029062,755,755,755,755,2849
|
|
20230804,123200,264878067,755,758,758,755,204
|
|
20230804,123100,264723746,758,758,758,758,0
|
|
20230804,123000,264723746,758,758,758,758,2723
|
|
20230804,122900,262659712,755,755,755,755,0
|
|
20230804,122800,262659712,755,755,755,755,0
|
|
20230804,122700,262659712,755,755,755,755,613
|
|
20230804,122600,262196897,758,757,758,756,406
|
|
20230804,122500,261889954,757,756,757,756,205
|
|
20230804,122400,261734969,756,757,757,756,2452
|
|
20230804,122300,259881252,757,757,757,757,9
|
|
20230804,122200,259874439,758,755,758,755,5
|
|
20230804,122100,259870657,759,759,759,759,1
|
|
20230804,122000,259869898,756,756,756,756,550
|
|
20230804,121900,259454098,760,760,760,760,0
|
|
20230804,121800,259454098,760,760,760,760,1
|
|
20230804,121700,259453338,756,757,757,755,1386
|
|
20230804,121600,258406365,756,759,759,756,40952
|
|
20230804,121500,227435809,759,759,759,759,14
|
|
20230804,121400,227425183,760,760,760,760,13
|
|
20230804,121300,227415303,760,760,760,760,0
|
|
20230804,121200,227415303,760,760,760,760,11
|
|
20230804,121100,227406943,760,760,760,760,400
|
|
20230804,121000,227102943,760,760,760,760,0
|
|
20230804,120900,227102943,760,760,760,760,0
|
|
20230804,120800,227102943,760,759,760,759,6
|
|
20230804,120700,227098388,759,759,759,759,6
|
|
20230804,120600,227093834,759,758,759,758,5685
|
|
20230804,120500,222780228,759,759,759,759,0
|
|
20230804,120400,222780228,759,759,759,759,1
|
|
20230804,120300,222779469,757,757,757,757,3114
|
|
20230804,120200,220422171,757,757,757,757,959
|
|
20230804,120100,219696208,759,757,759,757,2585
|
|
20230804,120000,217739361,757,757,757,757,0
|
|
20230804,115900,217739361,757,758,758,757,5498
|
|
20230804,115800,213573415,759,759,759,759,895
|
|
20230804,115700,212894110,759,759,759,759,5
|
|
20230804,115600,212890315,758,758,758,758,210
|
|
20230804,115500,212731135,760,759,760,759,5594
|
|
20230804,115400,208480731,759,759,759,759,20
|
|
20230804,115300,208465551,759,759,759,759,171
|
|
20230804,115200,208335762,759,759,759,759,0
|
|
20230804,115100,208335762,759,759,759,759,10
|
|
20230804,115000,208328172,760,759,760,759,578
|
|
20230804,114900,207889468,759,759,759,759,4
|
|
20230804,114800,207886432,759,759,759,759,10
|
|
20230804,114700,207878842,759,759,759,759,0
|
|
20230804,114600,207878842,759,759,759,759,0
|
|
20230804,114500,207878842,759,759,759,759,2576
|
|
20230804,114400,205923658,760,760,760,760,5
|
|
20230804,114300,205919858,762,762,762,762,0
|
|
20230804,114200,205919858,762,762,762,762,0
|
|
20230804,114100,205919858,762,762,762,762,40
|
|
20230804,114000,205889378,762,762,762,762,0
|
|
20230804,113900,205889378,762,762,762,762,41
|
|
20230804,113800,205858136,761,761,762,761,10020
|
|
20230804,113700,198231892,761,761,761,761,0
|
|
20230804,113600,198231892,761,761,761,761,0
|
|
20230804,113500,198231892,761,761,761,761,0
|
|
20230804,113400,198231892,761,759,761,759,10000
|
|
20230804,113300,190635282,758,759,759,758,5410
|
|
20230804,113200,186530602,759,759,759,757,20954
|
|
20230804,113100,170647943,759,761,761,759,65211
|
|
20230804,113000,121096024,762,762,762,762,33
|
|
20230804,112900,121070878,761,761,761,761,300
|
|
20230804,112800,120842578,761,761,761,761,0
|
|
20230804,112700,120842578,761,762,762,761,895
|
|
20230804,112600,120161482,761,761,761,761,1
|
|
20230804,112500,120160721,762,762,762,762,0
|
|
20230804,112400,120160721,762,762,762,762,15
|
|
20230804,112300,120149291,763,763,763,763,0
|
|
20230804,112200,120149291,763,762,763,762,700
|
|
20230804,112100,119615691,762,762,762,762,532
|
|
20230804,112000,119210307,762,762,762,762,0
|
|
20230804,111900,119210307,762,763,763,762,4968
|
|
20230804,111800,115422490,763,763,763,763,551
|
|
20230804,111700,115002077,765,765,765,765,7
|
|
20230804,111600,114996722,764,764,764,764,0
|
|
20230804,111500,114996722,764,764,764,764,0
|
|
20230804,111400,114996722,764,764,764,764,0
|
|
20230804,111300,114996722,764,765,765,764,1022
|
|
20230804,111200,114214914,764,764,764,764,0
|
|
20230804,111100,114214914,764,764,764,764,0
|
|
20230804,111000,114214914,764,766,766,764,62
|
|
20230804,110900,114167448,764,764,764,764,4002
|
|
20230804,110800,111109920,766,766,766,766,100
|
|
20230804,110700,111033320,766,766,766,766,0
|
|
20230804,110600,111033320,766,765,766,764,10263
|
|
20230804,110500,103192380,767,767,767,767,0
|
|
20230804,110400,103192380,767,767,767,767,0
|
|
20230804,110300,103192380,767,767,767,767,0
|
|
20230804,110200,103192380,767,767,767,767,5
|
|
20230804,110100,103188545,765,765,765,765,0
|
|
20230804,110000,103188545,765,765,765,765,0
|
|
20230804,105900,103188545,765,765,765,765,0
|
|
20230804,105800,103188545,765,765,765,765,500
|
|
20230804,105700,102806045,765,765,765,765,0
|
|
20230804,105600,102806045,765,765,765,765,0
|
|
20230804,105500,102806045,765,765,765,765,268
|
|
20230804,105400,102601025,767,765,767,765,1066
|
|
20230804,105300,101785465,768,768,768,768,0
|
|
20230804,105200,101785465,768,768,768,768,0
|
|
20230804,105100,101785465,768,765,768,765,1139
|
|
20230804,105000,100913763,766,766,766,766,1979
|
|
20230804,104900,99397849,767,767,767,767,34
|
|
20230804,104800,99371771,767,766,767,766,54
|
|
20230804,104700,99330387,767,767,767,767,10
|
|
20230804,104600,99322717,768,768,768,768,0
|
|
20230804,104500,99322717,768,768,768,768,0
|
|
20230804,104400,99322717,768,767,768,767,150
|
|
20230804,104300,99207530,767,765,767,765,3278
|
|
20230804,104200,96696566,765,765,765,765,0
|
|
20230804,104100,96696566,765,765,765,765,1063
|
|
20230804,104000,95883371,765,765,765,765,0
|
|
20230804,103900,95883371,765,765,765,765,0
|
|
20230804,103800,95883371,765,765,765,765,0
|
|
20230804,103700,95883371,765,765,765,765,0
|
|
20230804,103600,95883371,765,764,765,764,4187
|
|
20230804,103500,92682705,763,763,763,763,1649
|
|
20230804,103400,91424518,762,762,762,762,279
|
|
20230804,103300,91211920,762,762,762,762,11021
|
|
20230804,103200,82813918,762,762,762,762,11
|
|
20230804,103100,82805536,762,762,762,762,5
|
|
20230804,103000,82801726,762,762,762,762,1086
|
|
20230804,102900,81974194,761,761,761,761,600
|
|
20230804,102800,81517594,762,762,762,762,97
|
|
20230804,102700,81443680,762,762,762,762,1403
|
|
20230804,102600,80374594,762,762,762,762,157
|
|
20230804,102500,80254960,763,763,763,763,0
|
|
20230804,102400,80254960,763,763,763,763,18
|
|
20230804,102300,80241226,763,763,763,763,0
|
|
20230804,102200,80241226,763,763,763,763,26
|
|
20230804,102100,80221388,761,761,761,761,0
|
|
20230804,102000,80221388,761,761,761,761,0
|
|
20230804,101900,80221388,761,762,762,761,677
|
|
20230804,101800,79705765,763,763,763,763,0
|
|
20230804,101700,79705765,763,763,763,763,249
|
|
20230804,101600,79515778,764,763,764,763,201
|
|
20230804,101500,79362215,763,763,763,763,3
|
|
20230804,101400,79359926,763,763,763,763,20
|
|
20230804,101300,79344666,764,764,764,764,213
|
|
20230804,101200,79181934,764,764,764,763,4504
|
|
20230804,101100,75743876,764,763,764,763,786
|
|
20230804,101000,75143870,763,762,763,762,3035
|
|
20230804,100900,72828552,761,762,762,761,2186
|
|
20230804,100800,71163490,763,762,763,762,250
|
|
20230804,100700,70972960,760,760,760,760,0
|
|
20230804,100600,70972960,760,760,760,760,0
|
|
20230804,100500,70972960,760,760,760,760,1341
|
|
20230804,100400,69953800,759,759,759,759,0
|
|
20230804,100300,69953800,759,760,760,759,1601
|
|
20230804,100200,68738640,763,763,763,763,1
|
|
20230804,100100,68737877,760,760,760,760,0
|
|
20230804,100000,68737877,760,760,760,760,401
|
|
20230804,095900,68433117,760,761,761,760,7516
|
|
20230804,095800,62720807,763,763,763,763,1
|
|
20230804,095700,62720044,760,760,760,760,381
|
|
20230804,095600,62430484,763,761,763,761,1805
|
|
20230804,095500,61056523,763,762,763,762,52
|
|
20230804,095400,61016898,762,761,762,761,88
|
|
20230804,095300,60949843,761,765,765,761,1001
|
|
20230804,095200,60187629,762,762,762,762,51
|
|
20230804,095100,60148767,761,761,761,761,2000
|
|
20230804,095000,58626767,761,761,761,761,0
|
|
20230804,094900,58626767,761,761,761,761,0
|
|
20230804,094800,58626767,761,763,763,761,3080
|
|
20230804,094700,56282686,765,763,765,761,501
|
|
20230804,094600,55901021,761,761,761,761,0
|
|
20230804,094500,55901021,761,762,765,761,5870
|
|
20230804,094400,51430794,765,765,765,765,0
|
|
20230804,094300,51430794,765,764,765,762,10004
|
|
20230804,094200,43798254,765,765,765,765,2
|
|
20230804,094100,43796724,764,764,764,764,0
|
|
20230804,094000,43796724,764,765,765,764,391
|
|
20230804,093900,43497997,766,764,766,764,10
|
|
20230804,093800,43490347,766,766,766,764,5
|
|
20230804,093700,43486523,766,765,766,765,307
|
|
20230804,093600,43251661,765,764,765,764,301
|
|
20230804,093500,43021397,766,766,766,766,11
|
|
20230804,093400,43012971,766,766,766,766,1189
|
|
20230804,093300,42102197,766,764,766,763,1575
|
|
20230804,093200,40897426,763,766,766,763,1407
|
|
20230804,093100,39822524,766,766,766,766,1
|
|
20230804,093000,39821758,766,766,766,766,0
|
|
20230804,092900,39821758,766,766,766,766,221
|
|
20230804,092800,39652472,767,766,767,766,4380
|
|
20230804,092700,36297192,764,765,765,764,2811
|
|
20230804,092600,34149078,765,766,766,765,121
|
|
20230804,092500,34056398,769,769,769,769,3
|
|
20230804,092400,34054091,766,766,766,766,0
|
|
20230804,092300,34054091,766,766,766,766,0
|
|
20230804,092200,34054091,766,766,766,766,1428
|
|
20230804,092100,32960243,766,766,766,766,4461
|
|
20230804,092000,29543117,766,765,766,765,1117
|
|
20230804,091900,28688118,764,764,764,764,0
|
|
20230804,091800,28688118,764,764,764,764,15
|
|
20230804,091700,28676658,764,765,765,764,203
|
|
20230804,091600,28521364,765,765,765,765,1000
|
|
20230804,091500,27756364,765,767,767,765,2690
|
|
20230804,091400,25694512,767,767,767,765,2098
|
|
20230804,091300,24089344,768,770,770,768,1208
|
|
20230804,091200,23161204,773,773,773,773,1
|
|
20230804,091100,23160431,768,768,777,765,5119
|
|
20230804,091000,19220560,768,764,768,764,1781
|
|
20230804,090900,17858316,763,763,763,763,0
|
|
20230804,090800,17858316,763,763,763,763,22
|
|
20230804,090700,17841530,764,764,764,764,0
|
|
20230804,090600,17841530,764,764,764,764,0
|
|
20230804,090500,17841530,764,761,764,760,962
|
|
20230804,090400,17109447,761,761,761,761,7920
|
|
20230804,090300,11082327,761,761,761,761,13
|
|
20230804,090200,11072434,761,761,761,761,1
|
|
20230804,090100,11071673,761,768,768,760,6611
|
|
20230804,090000,6038193,769,762,769,761,7921
|